9365 トレーディア(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	90	90	90	90	4,000	900
1999-12-28	90	90	90	90	1,000	900
1999-12-27	86	86	86	86	2,000	860
1999-12-22	84	84	84	84	2,000	840
1999-12-21	84	84	84	84	6,000	840
1999-12-20	83	83	83	83	1,000	830
1999-12-17	84	84	84	84	2,000	840
1999-12-15	98	98	98	98	4,000	980
1999-12-14	100	100	83	98	29,000	980
1999-12-13	101	102	101	101	24,000	1,010
1999-12-10	103	103	103	103	2,000	1,030
1999-12-09	85	85	85	85	1,000	850
1999-12-08	85	85	85	85	1,000	850
1999-12-07	86	86	86	86	1,000	860
1999-12-06	86	86	86	86	2,000	860
1999-12-03	83	90	83	90	6,000	900
1999-12-02	86	86	86	86	5,000	860
1999-12-01	85	85	85	85	4,000	850
1999-11-30	85	85	85	85	3,000	850
1999-11-29	85	85	85	85	2,000	850
1999-11-26	86	86	85	85	14,000	850
1999-11-25	86	86	85	85	14,000	850
1999-11-22	85	85	85	85	1,000	850
1999-11-19	85	85	85	85	1,000	850
1999-11-18	86	86	86	86	1,000	860
1999-11-17	80	80	80	80	5,000	800
1999-11-16	90	90	90	90	2,000	900
1999-11-10	96	96	96	96	2,000	960
1999-11-09	92	92	92	92	1,000	920
1999-11-02	96	96	96	96	5,000	960
1999-10-28	96	96	96	96	3,000	960
1999-10-27	95	95	95	95	1,000	950
1999-10-26	95	95	95	95	6,000	950
1999-10-25	96	96	95	95	18,000	950
1999-10-20	95	95	95	95	3,000	950
1999-10-19	95	95	95	95	1,000	950
1999-10-15	95	95	95	95	1,000	950
1999-10-14	100	100	100	100	1,000	1,000
1999-10-12	96	96	96	96	3,000	960
1999-10-08	94	94	94	94	5,000	940
1999-10-06	94	94	94	94	2,000	940
1999-10-04	95	95	95	95	2,000	950
1999-10-01	95	95	94	94	17,000	940
1999-09-27	95	95	94	94	2,000	940
1999-09-24	94	94	94	94	4,000	940
1999-09-17	93	93	93	93	11,000	930
1999-09-16	93	93	93	93	2,000	930
1999-09-14	101	101	93	93	2,000	930
1999-09-10	101	101	101	101	1,000	1,010
1999-09-09	94	94	94	94	3,000	940
1999-09-08	94	94	94	94	2,000	940
1999-09-07	95	95	92	92	2,000	920
1999-09-03	101	101	101	101	2,000	1,010
1999-08-30	101	101	101	101	4,000	1,010
1999-08-27	110	110	110	110	3,000	1,100
1999-08-26	110	110	110	110	21,000	1,100
1999-08-24	110	110	110	110	5,000	1,100
1999-08-23	102	110	102	110	4,000	1,100
1999-08-19	102	102	102	102	3,000	1,020
1999-08-17	103	103	103	103	1,000	1,030
1999-08-13	102	102	102	102	3,000	1,020
1999-08-10	116	116	116	116	2,000	1,160
1999-08-09	90	90	90	90	3,000	900
1999-08-06	102	102	101	101	15,000	1,010
1999-08-05	103	103	103	103	2,000	1,030
1999-08-04	102	103	102	103	4,000	1,030
1999-08-03	102	102	102	102	2,000	1,020
1999-07-30	106	106	106	106	2,000	1,060
1999-07-29	106	106	106	106	3,000	1,060
1999-07-27	111	111	111	111	1,000	1,110
1999-07-26	111	111	111	111	6,000	1,110
1999-07-23	110	111	110	111	15,000	1,110
1999-07-22	110	110	110	110	1,000	1,100
1999-07-21	115	115	115	115	4,000	1,150
1999-07-19	115	123	115	117	20,000	1,170
1999-07-16	115	115	115	115	1,000	1,150
1999-07-15	115	117	115	117	7,000	1,170
1999-07-14	115	115	115	115	1,000	1,150
1999-07-13	118	118	118	118	3,000	1,180
1999-07-12	119	119	119	119	4,000	1,190
1999-07-09	119	120	115	119	73,000	1,190
1999-07-08	115	118	115	118	12,000	1,180
1999-07-07	115	115	115	115	7,000	1,150
1999-07-06	113	116	113	115	7,000	1,150
1999-07-05	113	113	113	113	4,000	1,130
1999-07-02	116	116	111	111	6,000	1,110
1999-07-01	115	116	114	115	11,000	1,150
1999-06-30	116	116	114	116	9,000	1,160
1999-06-29	114	116	114	116	10,000	1,160
1999-06-28	114	114	114	114	2,000	1,140
1999-06-25	111	114	111	112	7,000	1,120
1999-06-24	111	111	111	111	3,000	1,110
1999-06-23	118	118	110	110	8,000	1,100
1999-06-22	110	117	110	117	17,000	1,170
1999-06-21	110	110	110	110	6,000	1,100
1999-06-18	105	105	105	105	5,000	1,050
1999-06-17	103	109	103	109	4,000	1,090
1999-06-16	100	100	100	100	4,000	1,000
1999-06-14	100	100	100	100	10,000	1,000
1999-06-09	104	104	103	103	3,000	1,030
1999-06-08	103	103	103	103	2,000	1,030
1999-06-07	103	103	103	103	4,000	1,030
1999-06-03	103	103	103	103	2,000	1,030
1999-06-01	102	103	102	103	3,000	1,030
1999-05-31	102	102	102	102	3,000	1,020
1999-05-26	102	102	102	102	6,000	1,020
1999-05-25	102	102	102	102	1,000	1,020
1999-05-24	102	102	102	102	4,000	1,020
1999-05-21	104	104	102	102	5,000	1,020
1999-05-19	105	105	104	104	4,000	1,040
1999-05-17	107	107	107	107	4,000	1,070
1999-05-14	110	110	107	107	4,000	1,070
1999-05-13	107	110	107	107	27,000	1,070
1999-05-12	110	110	107	107	17,000	1,070
1999-05-11	107	110	107	110	15,000	1,100
1999-05-10	110	110	107	107	16,000	1,070
1999-05-07	107	107	107	107	5,000	1,070
1999-05-06	111	111	103	105	12,000	1,050
1999-04-30	109	109	103	103	7,000	1,030
1999-04-26	110	110	110	110	1,000	1,100
1999-04-23	110	110	110	110	14,000	1,100
1999-04-22	106	106	106	106	1,000	1,060
1999-04-16	114	114	112	112	2,000	1,120
1999-04-14	93	93	93	93	3,000	930
1999-04-12	115	115	114	114	6,000	1,140
1999-04-09	111	111	111	111	1,000	1,110
1999-04-08	100	103	100	103	5,000	1,030
1999-04-06	100	100	100	100	1,000	1,000
1999-04-02	95	95	95	95	2,000	950
1999-03-29	103	103	103	103	2,000	1,030
1999-03-26	103	103	103	103	5,000	1,030
1999-03-25	100	103	100	103	14,000	1,030
1999-03-24	100	100	95	95	7,000	950
1999-03-23	105	105	103	103	3,000	1,030
1999-03-19	103	103	103	103	4,000	1,030
1999-03-17	100	100	98	98	3,000	980
1999-03-16	100	100	100	100	1,000	1,000
1999-03-10	95	97	95	97	17,000	970
1999-03-09	93	93	93	93	2,000	930
1999-03-08	95	95	93	93	12,000	930
1999-03-05	93	93	93	93	3,000	930
1999-03-04	93	93	93	93	1,000	930
1999-03-02	94	94	93	93	2,000	930
1999-03-01	94	118	94	94	112,000	940
1999-02-26	92	92	92	92	4,000	920
1999-02-25	93	93	93	93	3,000	930
1999-02-24	93	93	93	93	2,000	930
1999-02-23	93	93	93	93	1,000	930
1999-02-22	95	95	95	95	2,000	950
1999-02-16	93	93	93	93	1,000	930
1999-02-15	94	94	94	94	7,000	940
1999-02-03	96	96	93	93	4,000	930
1999-01-28	95	95	95	95	6,000	950
1999-01-26	105	105	93	93	5,000	930
1999-01-25	105	105	105	105	15,000	1,050
1999-01-20	105	105	105	105	5,000	1,050
1999-01-13	109	109	109	109	1,000	1,090
1999-01-12	95	95	95	95	1,000	950
1999-01-11	103	103	103	103	1,000	1,030
1999-01-06	104	104	103	103	7,000	1,030

分割・併合履歴： [2017-09-27]1株→0.1株