9365 トレーディア(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1996-12-27 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1996-12-26 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 1996-12-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1996-12-19 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1996-12-18 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1996-12-12 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1996-12-11 | 295 | 300 | 295 | 300 | 3,000 | 3,000 |
| 1996-12-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1996-12-09 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 1996-12-03 | 293 | 295 | 293 | 295 | 6,000 | 2,950 |
| 1996-12-02 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
| 1996-11-28 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1996-11-26 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 1996-11-25 | 305 | 306 | 305 | 306 | 7,000 | 3,060 |
| 1996-11-22 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-11-20 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-11-19 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1996-11-15 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1996-11-14 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1996-11-13 | 305 | 306 | 305 | 306 | 15,000 | 3,060 |
| 1996-11-12 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-11-11 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1996-11-08 | 306 | 306 | 305 | 305 | 3,000 | 3,050 |
| 1996-11-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1996-11-05 | 306 | 306 | 306 | 306 | 1,000 | 3,060 |
| 1996-11-01 | 310 | 310 | 305 | 305 | 3,000 | 3,050 |
| 1996-10-31 | 309 | 310 | 309 | 309 | 6,000 | 3,090 |
| 1996-10-29 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1996-10-28 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 1996-10-25 | 302 | 308 | 302 | 308 | 9,000 | 3,080 |
| 1996-10-24 | 306 | 306 | 302 | 302 | 12,000 | 3,020 |
| 1996-10-23 | 311 | 311 | 301 | 302 | 8,000 | 3,020 |
| 1996-10-22 | 311 | 313 | 311 | 313 | 2,000 | 3,130 |
| 1996-10-18 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 1996-10-17 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-10-15 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1996-10-14 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1996-10-09 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1996-10-07 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1996-10-04 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1996-10-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-10-01 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1996-09-25 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1996-09-19 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-09-18 | 331 | 335 | 331 | 335 | 2,000 | 3,350 |
| 1996-09-13 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-09-10 | 331 | 331 | 330 | 330 | 11,000 | 3,300 |
| 1996-09-06 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1996-08-26 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1996-08-23 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 1996-08-21 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1996-08-20 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-08-13 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-08-12 | 350 | 352 | 345 | 352 | 10,000 | 3,520 |
| 1996-08-08 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1996-08-06 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1996-08-05 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1996-07-30 | 360 | 360 | 355 | 355 | 4,000 | 3,550 |
| 1996-07-25 | 361 | 361 | 360 | 361 | 11,000 | 3,610 |
| 1996-07-24 | 360 | 360 | 358 | 358 | 2,000 | 3,580 |
| 1996-07-22 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 1996-07-18 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 1996-07-17 | 370 | 370 | 362 | 362 | 3,000 | 3,620 |
| 1996-07-16 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1996-07-12 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 1996-07-11 | 390 | 395 | 390 | 395 | 12,000 | 3,950 |
| 1996-07-10 | 390 | 400 | 390 | 400 | 20,000 | 4,000 |
| 1996-07-09 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1996-07-08 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-07-05 | 385 | 390 | 385 | 390 | 5,000 | 3,900 |
| 1996-07-04 | 377 | 385 | 377 | 385 | 2,000 | 3,850 |
| 1996-07-02 | 380 | 380 | 376 | 376 | 2,000 | 3,760 |
| 1996-07-01 | 377 | 378 | 375 | 378 | 3,000 | 3,780 |
| 1996-06-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1996-06-27 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-06-26 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1996-06-25 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1996-06-21 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1996-06-20 | 382 | 398 | 382 | 395 | 3,000 | 3,950 |
| 1996-06-19 | 381 | 381 | 381 | 381 | 4,000 | 3,810 |
| 1996-06-18 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1996-06-14 | 355 | 362 | 355 | 362 | 3,000 | 3,620 |
| 1996-06-13 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1996-06-11 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1996-06-10 | 354 | 354 | 350 | 350 | 7,000 | 3,500 |
| 1996-06-07 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1996-06-06 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1996-06-05 | 380 | 380 | 376 | 376 | 6,000 | 3,760 |
| 1996-05-28 | 396 | 396 | 396 | 396 | 3,000 | 3,960 |
| 1996-05-27 | 398 | 398 | 396 | 396 | 5,000 | 3,960 |
| 1996-05-24 | 396 | 398 | 396 | 398 | 11,000 | 3,980 |
| 1996-05-23 | 396 | 400 | 396 | 398 | 3,000 | 3,980 |
| 1996-05-20 | 395 | 395 | 394 | 394 | 4,000 | 3,940 |
| 1996-05-17 | 393 | 400 | 393 | 400 | 14,000 | 4,000 |
| 1996-05-16 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1996-05-15 | 392 | 392 | 388 | 390 | 11,000 | 3,900 |
| 1996-05-14 | 396 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1996-05-13 | 398 | 407 | 397 | 397 | 14,000 | 3,970 |
| 1996-05-10 | 400 | 400 | 391 | 391 | 4,000 | 3,910 |
| 1996-05-09 | 398 | 398 | 391 | 391 | 4,000 | 3,910 |
| 1996-05-08 | 403 | 403 | 398 | 398 | 7,000 | 3,980 |
| 1996-05-07 | 407 | 409 | 400 | 400 | 15,000 | 4,000 |
| 1996-05-02 | 405 | 405 | 392 | 403 | 10,000 | 4,030 |
| 1996-05-01 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1996-04-30 | 410 | 410 | 400 | 405 | 26,000 | 4,050 |
| 1996-04-26 | 399 | 419 | 395 | 418 | 97,000 | 4,180 |
| 1996-04-25 | 378 | 409 | 378 | 395 | 72,000 | 3,950 |
| 1996-04-24 | 369 | 376 | 369 | 376 | 18,000 | 3,760 |
| 1996-04-23 | 360 | 373 | 360 | 370 | 31,000 | 3,700 |
| 1996-04-22 | 353 | 359 | 353 | 359 | 6,000 | 3,590 |
| 1996-04-19 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 1996-04-18 | 357 | 358 | 353 | 353 | 7,000 | 3,530 |
| 1996-04-17 | 350 | 360 | 350 | 360 | 6,000 | 3,600 |
| 1996-04-16 | 351 | 360 | 351 | 360 | 30,000 | 3,600 |
| 1996-04-15 | 347 | 350 | 347 | 350 | 3,000 | 3,500 |
| 1996-04-12 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1996-04-11 | 332 | 335 | 331 | 335 | 5,000 | 3,350 |
| 1996-04-08 | 332 | 332 | 330 | 330 | 5,000 | 3,300 |
| 1996-04-04 | 325 | 328 | 325 | 328 | 4,000 | 3,280 |
| 1996-04-01 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 1996-03-29 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1996-03-25 | 319 | 319 | 315 | 318 | 7,000 | 3,180 |
| 1996-03-22 | 318 | 318 | 318 | 318 | 2,000 | 3,180 |
| 1996-03-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-03-19 | 308 | 315 | 308 | 315 | 5,000 | 3,150 |
| 1996-03-18 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1996-03-15 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 1996-03-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1996-03-11 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1996-03-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1996-03-06 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1996-03-05 | 325 | 325 | 321 | 321 | 2,000 | 3,210 |
| 1996-02-28 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1996-02-26 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1996-02-23 | 330 | 333 | 330 | 330 | 7,000 | 3,300 |
| 1996-02-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1996-02-14 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-02-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1996-02-09 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1996-02-08 | 340 | 341 | 340 | 340 | 6,000 | 3,400 |
| 1996-02-07 | 327 | 348 | 327 | 348 | 7,000 | 3,480 |
| 1996-02-05 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 1996-02-02 | 328 | 328 | 325 | 325 | 2,000 | 3,250 |
| 1996-01-30 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1996-01-29 | 323 | 333 | 323 | 333 | 8,000 | 3,330 |
| 1996-01-26 | 324 | 325 | 324 | 324 | 9,000 | 3,240 |
| 1996-01-25 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1996-01-24 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1996-01-23 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1996-01-22 | 328 | 328 | 322 | 322 | 2,000 | 3,220 |
| 1996-01-19 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1996-01-18 | 330 | 333 | 325 | 326 | 13,000 | 3,260 |
| 1996-01-17 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 1996-01-16 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1996-01-10 | 333 | 333 | 332 | 332 | 6,000 | 3,320 |
| 1996-01-09 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 1996-01-05 | 331 | 331 | 331 | 331 | 6,000 | 3,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
