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
