9365 トレーディア(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-12-25 | 109 | 118 | 98 | 118 | 15,000 | 1,180 |
| 2000-12-21 | 103 | 103 | 101 | 101 | 2,000 | 1,010 |
| 2000-12-15 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2000-12-11 | 118 | 118 | 113 | 113 | 7,000 | 1,130 |
| 2000-12-08 | 110 | 118 | 110 | 113 | 41,000 | 1,130 |
| 2000-12-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-12-04 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-11-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-11-24 | 104 | 107 | 104 | 107 | 14,000 | 1,070 |
| 2000-11-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-11-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-11-10 | 99 | 107 | 99 | 107 | 5,000 | 1,070 |
| 2000-11-06 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-11-02 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-10-27 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-10-25 | 107 | 107 | 98 | 98 | 15,000 | 980 |
| 2000-10-23 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-10-18 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-17 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-10-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-10-13 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-10-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-10-10 | 108 | 108 | 103 | 103 | 6,000 | 1,030 |
| 2000-10-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-05 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-10-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-10-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2000-09-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-09-25 | 109 | 109 | 109 | 109 | 16,000 | 1,090 |
| 2000-09-21 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2000-09-18 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-09-14 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2000-09-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-09-11 | 104 | 108 | 104 | 108 | 5,000 | 1,080 |
| 2000-09-08 | 99 | 99 | 98 | 98 | 5,000 | 980 |
| 2000-09-07 | 103 | 103 | 99 | 99 | 5,000 | 990 |
| 2000-09-05 | 103 | 103 | 98 | 98 | 4,000 | 980 |
| 2000-09-04 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-08-25 | 118 | 118 | 103 | 108 | 18,000 | 1,080 |
| 2000-08-24 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2000-08-21 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2000-08-18 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-08-10 | 113 | 115 | 113 | 115 | 4,000 | 1,150 |
| 2000-08-08 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2000-08-07 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-07-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-07-26 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2000-07-25 | 119 | 119 | 119 | 119 | 13,000 | 1,190 |
| 2000-07-24 | 109 | 113 | 108 | 113 | 3,000 | 1,130 |
| 2000-07-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-07-14 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-07-13 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2000-07-11 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2000-07-10 | 118 | 119 | 118 | 118 | 43,000 | 1,180 |
| 2000-07-07 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-07-06 | 104 | 104 | 100 | 100 | 4,000 | 1,000 |
| 2000-07-03 | 118 | 118 | 104 | 104 | 21,000 | 1,040 |
| 2000-06-29 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-06-23 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2000-06-16 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2000-06-15 | 95 | 95 | 90 | 95 | 5,000 | 950 |
| 2000-06-12 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2000-05-30 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2000-05-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-05-25 | 100 | 100 | 93 | 93 | 19,000 | 930 |
| 2000-05-19 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-05-12 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-05-11 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-05-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-05-02 | 100 | 104 | 100 | 104 | 10,000 | 1,040 |
| 2000-04-28 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2000-04-26 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2000-04-25 | 105 | 105 | 105 | 105 | 17,000 | 1,050 |
| 2000-04-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-04-20 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-04-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-04-14 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2000-04-12 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2000-04-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2000-04-10 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-04-07 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-04-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-04-04 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-04-03 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2000-03-31 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2000-03-24 | 93 | 93 | 93 | 93 | 18,000 | 930 |
| 2000-03-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2000-03-15 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-03-14 | 90 | 92 | 90 | 92 | 21,000 | 920 |
| 2000-03-10 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-03-09 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-03-08 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2000-03-07 | 98 | 101 | 98 | 101 | 3,000 | 1,010 |
| 2000-03-06 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2000-03-03 | 98 | 102 | 98 | 102 | 8,000 | 1,020 |
| 2000-03-01 | 100 | 100 | 84 | 84 | 8,000 | 840 |
| 2000-02-29 | 100 | 100 | 100 | 100 | 15,000 | 1,000 |
| 2000-02-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-02-23 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2000-02-16 | 93 | 93 | 85 | 85 | 2,000 | 850 |
| 2000-02-10 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-02-08 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2000-02-07 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2000-02-01 | 93 | 93 | 86 | 86 | 6,000 | 860 |
| 2000-01-31 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-01-28 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2000-01-26 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-01-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-01-12 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2000-01-11 | 93 | 102 | 93 | 102 | 2,000 | 1,020 |
| 2000-01-07 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-01-06 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-01-05 | 90 | 90 | 90 | 90 | 1,000 | 900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
