9365 トレーディア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 92 | 95 | 92 | 95 | 10,000 | 950 |
| 2003-12-29 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-12-26 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2003-12-25 | 86 | 89 | 86 | 89 | 22,000 | 890 |
| 2003-12-24 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2003-12-22 | 85 | 85 | 83 | 85 | 10,000 | 850 |
| 2003-12-19 | 85 | 85 | 83 | 85 | 4,000 | 850 |
| 2003-12-18 | 85 | 85 | 85 | 85 | 22,000 | 850 |
| 2003-12-17 | 85 | 87 | 85 | 87 | 17,000 | 870 |
| 2003-12-16 | 86 | 86 | 85 | 86 | 23,000 | 860 |
| 2003-12-15 | 91 | 91 | 85 | 85 | 8,000 | 850 |
| 2003-12-11 | 90 | 92 | 90 | 92 | 3,000 | 920 |
| 2003-12-10 | 90 | 90 | 90 | 90 | 53,000 | 900 |
| 2003-12-09 | 86 | 88 | 86 | 88 | 6,000 | 880 |
| 2003-12-08 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2003-12-05 | 88 | 88 | 88 | 88 | 13,000 | 880 |
| 2003-12-03 | 87 | 87 | 85 | 87 | 13,000 | 870 |
| 2003-12-02 | 85 | 90 | 85 | 87 | 19,000 | 870 |
| 2003-12-01 | 87 | 87 | 86 | 86 | 6,000 | 860 |
| 2003-11-28 | 90 | 90 | 86 | 86 | 6,000 | 860 |
| 2003-11-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2003-11-26 | 90 | 91 | 90 | 90 | 22,000 | 900 |
| 2003-11-25 | 92 | 92 | 90 | 90 | 21,000 | 900 |
| 2003-11-21 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2003-11-17 | 90 | 90 | 81 | 87 | 29,000 | 870 |
| 2003-11-14 | 89 | 92 | 89 | 92 | 12,000 | 920 |
| 2003-11-13 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-11-12 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2003-11-10 | 90 | 93 | 90 | 93 | 6,000 | 930 |
| 2003-11-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-11-06 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-11-05 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2003-11-04 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2003-10-31 | 90 | 92 | 90 | 92 | 7,000 | 920 |
| 2003-10-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-10-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-10-24 | 96 | 96 | 95 | 96 | 12,000 | 960 |
| 2003-10-23 | 95 | 96 | 95 | 95 | 15,000 | 950 |
| 2003-10-22 | 96 | 96 | 95 | 95 | 9,000 | 950 |
| 2003-10-21 | 97 | 97 | 95 | 96 | 17,000 | 960 |
| 2003-10-20 | 97 | 97 | 95 | 97 | 6,000 | 970 |
| 2003-10-17 | 98 | 98 | 95 | 96 | 16,000 | 960 |
| 2003-10-16 | 93 | 100 | 93 | 95 | 32,000 | 950 |
| 2003-10-15 | 92 | 92 | 92 | 92 | 7,000 | 920 |
| 2003-10-14 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 2003-10-10 | 91 | 92 | 91 | 92 | 31,000 | 920 |
| 2003-10-09 | 92 | 93 | 92 | 92 | 22,000 | 920 |
| 2003-10-08 | 93 | 93 | 90 | 92 | 17,000 | 920 |
| 2003-10-07 | 92 | 94 | 92 | 93 | 41,000 | 930 |
| 2003-10-06 | 93 | 93 | 90 | 92 | 47,000 | 920 |
| 2003-10-03 | 91 | 96 | 91 | 92 | 12,000 | 920 |
| 2003-10-02 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2003-09-30 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2003-09-29 | 93 | 94 | 93 | 94 | 14,000 | 940 |
| 2003-09-26 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2003-09-25 | 95 | 95 | 94 | 94 | 22,000 | 940 |
| 2003-09-24 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2003-09-22 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2003-09-19 | 95 | 95 | 94 | 94 | 4,000 | 940 |
| 2003-09-18 | 96 | 96 | 92 | 94 | 17,000 | 940 |
| 2003-09-17 | 96 | 96 | 95 | 95 | 6,000 | 950 |
| 2003-09-16 | 94 | 95 | 92 | 95 | 21,000 | 950 |
| 2003-09-12 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-09-11 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2003-09-10 | 91 | 95 | 91 | 95 | 8,000 | 950 |
| 2003-09-09 | 94 | 95 | 90 | 95 | 11,000 | 950 |
| 2003-09-08 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2003-09-05 | 95 | 95 | 95 | 95 | 7,000 | 950 |
| 2003-09-04 | 93 | 95 | 93 | 95 | 9,000 | 950 |
| 2003-09-02 | 96 | 96 | 95 | 95 | 8,000 | 950 |
| 2003-09-01 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2003-08-25 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2003-08-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-08-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2003-08-20 | 95 | 95 | 95 | 95 | 16,000 | 950 |
| 2003-08-19 | 91 | 93 | 90 | 93 | 33,000 | 930 |
| 2003-08-18 | 93 | 93 | 91 | 91 | 9,000 | 910 |
| 2003-08-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-08-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2003-08-12 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2003-08-11 | 92 | 93 | 92 | 93 | 7,000 | 930 |
| 2003-08-04 | 90 | 92 | 90 | 92 | 10,000 | 920 |
| 2003-08-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2003-07-28 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2003-07-25 | 92 | 93 | 92 | 93 | 14,000 | 930 |
| 2003-07-24 | 91 | 92 | 91 | 92 | 16,000 | 920 |
| 2003-07-23 | 92 | 92 | 91 | 91 | 10,000 | 910 |
| 2003-07-22 | 91 | 92 | 91 | 91 | 5,000 | 910 |
| 2003-07-18 | 90 | 92 | 90 | 91 | 12,000 | 910 |
| 2003-07-17 | 90 | 95 | 88 | 92 | 21,000 | 920 |
| 2003-07-11 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2003-07-10 | 99 | 103 | 97 | 97 | 44,000 | 970 |
| 2003-07-09 | 99 | 99 | 95 | 96 | 6,000 | 960 |
| 2003-07-08 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 2003-07-07 | 92 | 96 | 92 | 96 | 8,000 | 960 |
| 2003-07-04 | 92 | 92 | 91 | 91 | 5,000 | 910 |
| 2003-07-03 | 97 | 97 | 94 | 94 | 9,000 | 940 |
| 2003-07-02 | 95 | 98 | 95 | 97 | 15,000 | 970 |
| 2003-07-01 | 97 | 100 | 96 | 96 | 33,000 | 960 |
| 2003-06-30 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2003-06-27 | 92 | 93 | 92 | 93 | 11,000 | 930 |
| 2003-06-26 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2003-06-25 | 92 | 92 | 92 | 92 | 13,000 | 920 |
| 2003-06-24 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2003-06-23 | 89 | 91 | 89 | 90 | 13,000 | 900 |
| 2003-06-20 | 88 | 90 | 88 | 90 | 8,000 | 900 |
| 2003-06-18 | 89 | 92 | 89 | 92 | 10,000 | 920 |
| 2003-06-17 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2003-06-16 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2003-06-11 | 92 | 94 | 92 | 94 | 15,000 | 940 |
| 2003-06-10 | 90 | 92 | 90 | 92 | 31,000 | 920 |
| 2003-06-09 | 88 | 90 | 88 | 90 | 3,000 | 900 |
| 2003-06-06 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2003-06-05 | 85 | 86 | 85 | 86 | 13,000 | 860 |
| 2003-06-04 | 80 | 86 | 80 | 85 | 9,000 | 850 |
| 2003-06-03 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2003-06-02 | 87 | 88 | 87 | 87 | 6,000 | 870 |
| 2003-05-30 | 88 | 88 | 85 | 87 | 12,000 | 870 |
| 2003-05-29 | 88 | 88 | 85 | 88 | 12,000 | 880 |
| 2003-05-28 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-05-27 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-05-26 | 84 | 86 | 84 | 86 | 3,000 | 860 |
| 2003-05-23 | 87 | 87 | 85 | 87 | 14,000 | 870 |
| 2003-05-22 | 86 | 86 | 83 | 83 | 3,000 | 830 |
| 2003-05-21 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-05-20 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2003-05-14 | 81 | 85 | 81 | 85 | 2,000 | 850 |
| 2003-05-13 | 80 | 82 | 80 | 81 | 8,000 | 810 |
| 2003-05-12 | 86 | 90 | 79 | 80 | 8,000 | 800 |
| 2003-05-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-05-07 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2003-05-06 | 75 | 80 | 75 | 80 | 9,000 | 800 |
| 2003-05-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2003-04-30 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-04-25 | 84 | 84 | 81 | 82 | 15,000 | 820 |
| 2003-04-24 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-04-23 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2003-04-21 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2003-04-18 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2003-04-17 | 77 | 80 | 77 | 80 | 6,000 | 800 |
| 2003-04-16 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2003-04-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-04-10 | 78 | 82 | 78 | 78 | 9,000 | 780 |
| 2003-04-09 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2003-04-07 | 75 | 79 | 75 | 79 | 3,000 | 790 |
| 2003-04-03 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2003-04-01 | 85 | 85 | 85 | 85 | 10,000 | 850 |
| 2003-03-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2003-03-25 | 83 | 88 | 83 | 88 | 21,000 | 880 |
| 2003-03-24 | 83 | 88 | 83 | 88 | 10,000 | 880 |
| 2003-03-20 | 85 | 91 | 83 | 83 | 18,000 | 830 |
| 2003-03-17 | 81 | 94 | 81 | 94 | 7,000 | 940 |
| 2003-03-14 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2003-03-13 | 88 | 89 | 81 | 89 | 15,000 | 890 |
| 2003-03-11 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2003-03-10 | 85 | 94 | 80 | 90 | 13,000 | 900 |
| 2003-03-07 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2003-03-06 | 82 | 86 | 81 | 86 | 8,000 | 860 |
| 2003-03-05 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2003-03-04 | 84 | 86 | 84 | 86 | 10,000 | 860 |
| 2003-03-03 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2003-02-25 | 87 | 88 | 86 | 88 | 36,000 | 880 |
| 2003-02-24 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2003-02-21 | 83 | 87 | 83 | 87 | 4,000 | 870 |
| 2003-02-20 | 87 | 87 | 84 | 84 | 2,000 | 840 |
| 2003-02-19 | 83 | 88 | 83 | 88 | 20,000 | 880 |
| 2003-02-18 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2003-02-17 | 84 | 87 | 80 | 87 | 16,000 | 870 |
| 2003-02-14 | 84 | 88 | 84 | 85 | 10,000 | 850 |
| 2003-02-12 | 83 | 85 | 83 | 85 | 15,000 | 850 |
| 2003-02-10 | 77 | 88 | 77 | 84 | 29,000 | 840 |
| 2003-02-07 | 81 | 81 | 76 | 76 | 9,000 | 760 |
| 2003-02-06 | 71 | 75 | 71 | 75 | 3,000 | 750 |
| 2003-02-05 | 69 | 81 | 69 | 81 | 17,000 | 810 |
| 2003-02-04 | 67 | 84 | 67 | 74 | 18,000 | 740 |
| 2003-02-03 | 67 | 68 | 67 | 68 | 2,000 | 680 |
| 2003-01-31 | 71 | 71 | 69 | 69 | 2,000 | 690 |
| 2003-01-30 | 72 | 72 | 70 | 72 | 21,000 | 720 |
| 2003-01-29 | 77 | 79 | 73 | 73 | 8,000 | 730 |
| 2003-01-28 | 66 | 78 | 66 | 78 | 6,000 | 780 |
| 2003-01-27 | 63 | 67 | 63 | 67 | 4,000 | 670 |
| 2003-01-24 | 79 | 79 | 78 | 78 | 16,000 | 780 |
| 2003-01-23 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2003-01-22 | 76 | 78 | 76 | 78 | 3,000 | 780 |
| 2003-01-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2003-01-15 | 65 | 70 | 65 | 70 | 19,000 | 700 |
| 2003-01-14 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-01-10 | 61 | 68 | 61 | 63 | 13,000 | 630 |
| 2003-01-09 | 59 | 60 | 59 | 60 | 11,000 | 600 |
| 2003-01-08 | 60 | 61 | 60 | 60 | 6,000 | 600 |
| 2003-01-07 | 59 | 61 | 59 | 61 | 4,000 | 610 |
| 2003-01-06 | 59 | 59 | 59 | 59 | 4,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
