9365 トレーディア(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58 | 58 | 55 | 55 | 2,000 | 550 |
| 2002-12-27 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-12-26 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-12-25 | 52 | 59 | 52 | 59 | 41,000 | 590 |
| 2002-12-24 | 52 | 55 | 48 | 55 | 21,000 | 550 |
| 2002-12-20 | 51 | 52 | 51 | 51 | 13,000 | 510 |
| 2002-12-19 | 50 | 52 | 49 | 52 | 8,000 | 520 |
| 2002-12-18 | 53 | 53 | 52 | 52 | 7,000 | 520 |
| 2002-12-17 | 55 | 55 | 53 | 53 | 33,000 | 530 |
| 2002-12-16 | 57 | 57 | 54 | 54 | 5,000 | 540 |
| 2002-12-13 | 56 | 57 | 56 | 57 | 3,000 | 570 |
| 2002-12-12 | 57 | 59 | 54 | 54 | 4,000 | 540 |
| 2002-12-11 | 57 | 58 | 54 | 54 | 9,000 | 540 |
| 2002-12-10 | 63 | 63 | 56 | 57 | 87,000 | 570 |
| 2002-12-09 | 52 | 53 | 52 | 53 | 3,000 | 530 |
| 2002-12-06 | 49 | 53 | 49 | 53 | 5,000 | 530 |
| 2002-12-05 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-12-04 | 52 | 53 | 46 | 53 | 23,000 | 530 |
| 2002-12-03 | 53 | 53 | 53 | 53 | 33,000 | 530 |
| 2002-12-02 | 54 | 54 | 53 | 53 | 6,000 | 530 |
| 2002-11-29 | 52 | 58 | 52 | 58 | 25,000 | 580 |
| 2002-11-28 | 52 | 52 | 51 | 52 | 16,000 | 520 |
| 2002-11-26 | 53 | 53 | 52 | 52 | 10,000 | 520 |
| 2002-11-25 | 53 | 54 | 49 | 53 | 34,000 | 530 |
| 2002-11-22 | 48 | 53 | 47 | 53 | 32,000 | 530 |
| 2002-11-21 | 44 | 48 | 44 | 48 | 45,000 | 480 |
| 2002-11-20 | 41 | 42 | 41 | 42 | 22,000 | 420 |
| 2002-11-19 | 41 | 41 | 41 | 41 | 7,000 | 410 |
| 2002-11-18 | 50 | 50 | 46 | 46 | 9,000 | 460 |
| 2002-11-15 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-11-14 | 53 | 59 | 50 | 52 | 45,000 | 520 |
| 2002-11-13 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2002-11-12 | 50 | 54 | 50 | 54 | 12,000 | 540 |
| 2002-11-11 | 56 | 61 | 56 | 57 | 11,000 | 570 |
| 2002-11-08 | 56 | 57 | 56 | 56 | 3,000 | 560 |
| 2002-11-07 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2002-11-06 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2002-11-05 | 60 | 60 | 60 | 60 | 11,000 | 600 |
| 2002-11-01 | 62 | 62 | 60 | 60 | 7,000 | 600 |
| 2002-10-31 | 60 | 62 | 60 | 62 | 3,000 | 620 |
| 2002-10-30 | 61 | 62 | 60 | 60 | 3,000 | 600 |
| 2002-10-29 | 63 | 63 | 62 | 62 | 4,000 | 620 |
| 2002-10-28 | 58 | 60 | 58 | 60 | 2,000 | 600 |
| 2002-10-25 | 68 | 68 | 68 | 68 | 19,000 | 680 |
| 2002-10-24 | 62 | 65 | 62 | 65 | 3,000 | 650 |
| 2002-10-22 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-10-21 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2002-10-18 | 59 | 62 | 59 | 61 | 4,000 | 610 |
| 2002-10-16 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2002-10-15 | 61 | 63 | 61 | 63 | 4,000 | 630 |
| 2002-10-11 | 59 | 60 | 57 | 59 | 5,000 | 590 |
| 2002-10-10 | 72 | 73 | 58 | 60 | 22,000 | 600 |
| 2002-10-09 | 59 | 75 | 55 | 75 | 14,000 | 750 |
| 2002-10-08 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2002-10-07 | 67 | 67 | 56 | 61 | 22,000 | 610 |
| 2002-10-04 | 70 | 70 | 68 | 68 | 3,000 | 680 |
| 2002-10-03 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2002-10-02 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2002-10-01 | 70 | 71 | 70 | 71 | 2,000 | 710 |
| 2002-09-30 | 70 | 73 | 70 | 73 | 3,000 | 730 |
| 2002-09-27 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-09-26 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2002-09-25 | 74 | 78 | 72 | 73 | 18,000 | 730 |
| 2002-09-24 | 74 | 74 | 73 | 73 | 6,000 | 730 |
| 2002-09-20 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2002-09-19 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2002-09-18 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2002-09-17 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2002-09-11 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2002-09-10 | 74 | 75 | 74 | 75 | 7,000 | 750 |
| 2002-09-09 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-09-06 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-09-05 | 70 | 72 | 70 | 72 | 3,000 | 720 |
| 2002-09-04 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-09-03 | 73 | 74 | 72 | 72 | 9,000 | 720 |
| 2002-09-02 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2002-08-30 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-08-28 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2002-08-27 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2002-08-26 | 80 | 80 | 77 | 77 | 6,000 | 770 |
| 2002-08-23 | 85 | 85 | 80 | 81 | 17,000 | 810 |
| 2002-08-22 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2002-08-21 | 81 | 82 | 81 | 81 | 6,000 | 810 |
| 2002-08-20 | 85 | 87 | 85 | 85 | 9,000 | 850 |
| 2002-08-19 | 90 | 90 | 86 | 86 | 4,000 | 860 |
| 2002-08-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-08-12 | 86 | 92 | 86 | 92 | 5,000 | 920 |
| 2002-08-09 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2002-08-08 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2002-08-06 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-08-01 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2002-07-30 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2002-07-26 | 85 | 90 | 85 | 90 | 16,000 | 900 |
| 2002-07-25 | 90 | 90 | 90 | 90 | 15,000 | 900 |
| 2002-07-24 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2002-07-23 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2002-07-22 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2002-07-18 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-07-16 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2002-07-15 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2002-07-12 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2002-07-11 | 88 | 90 | 88 | 90 | 6,000 | 900 |
| 2002-07-10 | 90 | 93 | 86 | 93 | 54,000 | 930 |
| 2002-07-09 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 2002-07-05 | 86 | 88 | 86 | 88 | 2,000 | 880 |
| 2002-07-04 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2002-07-03 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-07-02 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-07-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-06-27 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2002-06-26 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2002-06-25 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 2002-06-24 | 88 | 89 | 88 | 88 | 8,000 | 880 |
| 2002-06-21 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-06-18 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2002-06-17 | 85 | 85 | 83 | 83 | 2,000 | 830 |
| 2002-06-12 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2002-06-11 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2002-06-10 | 88 | 90 | 88 | 88 | 6,000 | 880 |
| 2002-06-07 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2002-06-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-06-04 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-06-03 | 85 | 89 | 85 | 89 | 6,000 | 890 |
| 2002-05-31 | 85 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-05-30 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2002-05-29 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2002-05-28 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2002-05-27 | 85 | 88 | 85 | 88 | 5,000 | 880 |
| 2002-05-24 | 88 | 88 | 87 | 88 | 22,000 | 880 |
| 2002-05-23 | 81 | 82 | 80 | 82 | 14,000 | 820 |
| 2002-05-21 | 80 | 80 | 77 | 77 | 14,000 | 770 |
| 2002-05-20 | 80 | 83 | 78 | 78 | 16,000 | 780 |
| 2002-05-17 | 87 | 87 | 82 | 86 | 13,000 | 860 |
| 2002-05-16 | 90 | 96 | 87 | 90 | 94,000 | 900 |
| 2002-05-15 | 78 | 91 | 78 | 86 | 120,000 | 860 |
| 2002-05-10 | 77 | 80 | 77 | 80 | 7,000 | 800 |
| 2002-05-09 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2002-04-25 | 78 | 80 | 74 | 80 | 29,000 | 800 |
| 2002-04-22 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2002-04-18 | 76 | 78 | 76 | 78 | 4,000 | 780 |
| 2002-04-16 | 79 | 79 | 74 | 74 | 3,000 | 740 |
| 2002-04-12 | 79 | 79 | 74 | 74 | 6,000 | 740 |
| 2002-04-10 | 74 | 76 | 74 | 75 | 14,000 | 750 |
| 2002-04-09 | 73 | 73 | 72 | 72 | 8,000 | 720 |
| 2002-04-08 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2002-04-04 | 71 | 71 | 70 | 70 | 20,000 | 700 |
| 2002-04-03 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-04-02 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2002-03-25 | 78 | 78 | 71 | 71 | 23,000 | 710 |
| 2002-03-22 | 73 | 75 | 73 | 75 | 7,000 | 750 |
| 2002-03-18 | 72 | 73 | 72 | 73 | 4,000 | 730 |
| 2002-03-14 | 73 | 73 | 73 | 73 | 4,000 | 730 |
| 2002-03-13 | 76 | 76 | 71 | 71 | 5,000 | 710 |
| 2002-03-12 | 76 | 77 | 75 | 75 | 6,000 | 750 |
| 2002-03-11 | 73 | 79 | 73 | 75 | 18,000 | 750 |
| 2002-03-08 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-03-07 | 74 | 74 | 73 | 73 | 10,000 | 730 |
| 2002-03-06 | 69 | 74 | 69 | 74 | 8,000 | 740 |
| 2002-03-05 | 67 | 67 | 67 | 67 | 10,000 | 670 |
| 2002-03-04 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-03-01 | 70 | 70 | 67 | 67 | 24,000 | 670 |
| 2002-02-28 | 72 | 72 | 70 | 70 | 40,000 | 700 |
| 2002-02-27 | 77 | 77 | 70 | 70 | 52,000 | 700 |
| 2002-02-26 | 86 | 86 | 71 | 76 | 19,000 | 760 |
| 2002-02-25 | 95 | 95 | 88 | 88 | 32,000 | 880 |
| 2002-02-22 | 97 | 97 | 90 | 95 | 27,000 | 950 |
| 2002-02-21 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-02-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-02-15 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2002-02-14 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-02-12 | 101 | 105 | 101 | 105 | 5,000 | 1,050 |
| 2002-02-06 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2002-02-04 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-01-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-01-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-01-25 | 105 | 105 | 102 | 102 | 14,000 | 1,020 |
| 2002-01-24 | 105 | 107 | 105 | 107 | 4,000 | 1,070 |
| 2002-01-21 | 101 | 102 | 101 | 102 | 4,000 | 1,020 |
| 2002-01-18 | 102 | 102 | 101 | 101 | 4,000 | 1,010 |
| 2002-01-16 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2002-01-15 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2002-01-10 | 108 | 112 | 108 | 112 | 6,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
