9365 トレーディア(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3027027326827030,0002,700
2004-12-2927027026727020,0002,700
2004-12-2828928927127521,0002,750
2004-12-2728829128228919,0002,890
2004-12-24283293283287124,0002,870
2004-12-2227028327028323,0002,830
2004-12-2127027927027235,0002,720
2004-12-20260277260270118,0002,700
2004-12-1727528126426995,0002,690
2004-12-1629329528328355,0002,830
2004-12-15294294276288138,0002,880
2004-12-14295310293293178,0002,930
2004-12-1329529829429572,0002,950
2004-12-10295299291296154,0002,960
2004-12-09305313267291223,0002,910
2004-12-08272304272295283,0002,950
2004-12-07263275263272126,0002,720
2004-12-06250273249268228,0002,680
2004-12-0324925324624981,0002,490
2004-12-0225425625025192,0002,510
2004-12-01254258246254301,0002,540
2004-11-30234252231249356,0002,490
2004-11-29216229216226138,0002,260
2004-11-26218224218220138,0002,200
2004-11-25221222215220174,0002,200
2004-11-24220224213217426,0002,170
2004-11-2219921319921191,0002,110
2004-11-1920520520220454,0002,040
2004-11-1820320519920379,0002,030
2004-11-1719619919119830,0001,980
2004-11-1619419719119544,0001,950
2004-11-1519419519219470,0001,940
2004-11-1219519619419514,0001,950
2004-11-1119719719419521,0001,950
2004-11-1019819919519934,0001,990
2004-11-0919719919519643,0001,960
2004-11-0819919919619625,0001,960
2004-11-0519820219419567,0001,950
2004-11-04198212193196224,0001,960
2004-11-02193202192202124,0002,020
2004-11-01207207190197134,0001,970
2004-10-29215216205212262,0002,120
2004-10-28205216204212634,0002,120
2004-10-27204207195203150,0002,030
2004-10-2619920219520293,0002,020
2004-10-2520020019619965,0001,990
2004-10-22189204189200318,0002,000
2004-10-2119119118818935,0001,890
2004-10-2019019118819197,0001,910
2004-10-19188194185190145,0001,900
2004-10-1817618817618867,0001,880
2004-10-1517417617417611,0001,760
2004-10-1417317617317340,0001,730
2004-10-1317117317117318,0001,730
2004-10-1217618017317311,0001,730
2004-10-0817117617117628,0001,760
2004-10-0717217217117122,0001,710
2004-10-0617417416917019,0001,700
2004-10-051711711681687,0001,680
2004-10-0417017317017320,0001,730
2004-10-0116817216817211,0001,720
2004-09-301681681681681,0001,680
2004-09-2916716716516612,0001,660
2004-09-2816617316617313,0001,730
2004-09-271771771731732,0001,730
2004-09-2417117317017332,0001,730
2004-09-2217117117017129,0001,710
2004-09-2117317317217313,0001,730
2004-09-1717217317017334,0001,730
2004-09-1617417417317327,0001,730
2004-09-1517417717417712,0001,770
2004-09-141751751741758,0001,750
2004-09-131771771741756,0001,750
2004-09-1017617917317635,0001,760
2004-09-0917517517417413,0001,740
2004-09-0817517717317514,0001,750
2004-09-0718018017517723,0001,770
2004-09-0617317917217921,0001,790
2004-09-0317818117317328,0001,730
2004-09-0217918117818129,0001,810
2004-09-0117017917017925,0001,790
2004-08-311681711681707,0001,700
2004-08-301701711701714,0001,710
2004-08-2716917116917119,0001,710
2004-08-2617017017017012,0001,700
2004-08-251711721701708,0001,700
2004-08-241701701701707,0001,700
2004-08-2316516516516513,0001,650
2004-08-201621651621655,0001,650
2004-08-1816216216016024,0001,600
2004-08-161651651621645,0001,640
2004-08-131631631631631,0001,630
2004-08-121681711631718,0001,710
2004-08-111691691691695,0001,690
2004-08-101651691641645,0001,640
2004-08-0916416516416511,0001,650
2004-08-0615916715916519,0001,650
2004-08-051621631621636,0001,630
2004-08-0417117116516719,0001,670
2004-08-0316617416517414,0001,740
2004-08-0217017116017014,0001,700
2004-07-301691701691705,0001,700
2004-07-291691691691691,0001,690
2004-07-281691691681698,0001,690
2004-07-271701701701708,0001,700
2004-07-2617517517017027,0001,700
2004-07-2317818017717722,0001,770
2004-07-2217717717617710,0001,770
2004-07-211731751731754,0001,750
2004-07-201751771751779,0001,770
2004-07-1617417517417516,0001,750
2004-07-151751751751757,0001,750
2004-07-14179179175177118,0001,770
2004-07-131771781771789,0001,780
2004-07-1217818017517711,0001,770
2004-07-0917617817217837,0001,780
2004-07-081761761701716,0001,710
2004-07-0717517716917612,0001,760
2004-07-0617417717417516,0001,750
2004-07-051731761731749,0001,740
2004-07-0217717717417423,0001,740
2004-07-0117818017517719,0001,770
2004-06-3017617817617810,0001,780
2004-06-2917917917517614,0001,760
2004-06-281791801791802,0001,800
2004-06-2517318017318016,0001,800
2004-06-241791831791833,0001,830
2004-06-2318918918518810,0001,880
2004-06-2219119218519250,0001,920
2004-06-21186191186191110,0001,910
2004-06-1818018818018779,0001,870
2004-06-1716718316718362,0001,830
2004-06-1616316916316913,0001,690
2004-06-1516516516116514,0001,650
2004-06-1415916515916540,0001,650
2004-06-111591591591594,0001,590
2004-06-1015515815515817,0001,580
2004-06-091551551551554,0001,550
2004-06-081551551551556,0001,550
2004-06-0715515515415511,0001,550
2004-06-041561561551555,0001,550
2004-06-031561571561578,0001,570
2004-06-021581601541608,0001,600
2004-06-0115615815215812,0001,580
2004-05-3115715715415614,0001,560
2004-05-281551591551578,0001,570
2004-05-2716016015215518,0001,550
2004-05-2616316516016113,0001,610
2004-05-2516517115215921,0001,590
2004-05-241651671651656,0001,650
2004-05-2116316516116312,0001,630
2004-05-2015715815715811,0001,580
2004-05-1914315514315517,0001,550
2004-05-1813514413514425,0001,440
2004-05-1716216214014022,0001,400
2004-05-141691691601605,0001,600
2004-05-1316616916516925,0001,690
2004-05-121651671651675,0001,670
2004-05-1116016516016519,0001,650
2004-05-1018018115616517,0001,650
2004-05-0718018018018012,0001,800
2004-05-0618018117918115,0001,810
2004-04-3017718517717925,0001,790
2004-04-2818618617517842,0001,780
2004-04-2718618918018950,0001,890
2004-04-2619019019019017,0001,900
2004-04-2319419618919124,0001,910
2004-04-2218219818219261,0001,920
2004-04-2118619117919072,0001,900
2004-04-2019519518619035,0001,900
2004-04-1920520519619966,0001,990
2004-04-1621121120520525,0002,050
2004-04-15221221201210123,0002,100
2004-04-14223223211216133,0002,160
2004-04-13205220205213208,0002,130
2004-04-12216216203207166,0002,070
2004-04-09213222199217621,0002,170
2004-04-0820220220220297,0002,020
2004-04-0714815214715275,0001,520
2004-04-0614915214614637,0001,460
2004-04-0514715014614958,0001,490
2004-04-0214514714514635,0001,460
2004-04-0114514614514641,0001,460
2004-03-3114915014614622,0001,460
2004-03-3014614914614927,0001,490
2004-03-2914414714114768,0001,470
2004-03-2614314614214625,0001,460
2004-03-2514214914214644,0001,460
2004-03-2414915314715269,0001,520
2004-03-23150150140145122,0001,450
2004-03-22151160148151216,0001,510
2004-03-19138158138151442,0001,510
2004-03-1813413613313444,0001,340
2004-03-17130135130134100,0001,340
2004-03-1613213212912966,0001,290
2004-03-1512913212913237,0001,320
2004-03-1212512712512736,0001,270
2004-03-1113313412112876,0001,280
2004-03-1013613613313552,0001,350
2004-03-0913213413213244,0001,320
2004-03-0813914013013093,0001,300
2004-03-05133137126136128,0001,360
2004-03-04119144119128186,0001,280
2004-03-031211211191208,0001,200
2004-03-0112512511912470,0001,240
2004-02-2711612211512234,0001,220
2004-02-2611411611411610,0001,160
2004-02-2511611611411416,0001,140
2004-02-241161171161176,0001,170
2004-02-2311711711511518,0001,150
2004-02-2011712011611764,0001,170
2004-02-1911811811411738,0001,170
2004-02-1811612811612165,0001,210
2004-02-1711112311112380,0001,230
2004-02-1611211511211319,0001,130
2004-02-1311511511011549,0001,150
2004-02-12108120106118116,0001,180
2004-02-1010210810210846,0001,080
2004-02-091031031031032,0001,030
2004-02-06981049810423,0001,040
2004-02-05969796977,000970
2004-02-049898969714,000970
2004-02-03979897987,000980
2004-02-02989898982,000980
2004-01-30989898988,000980
2004-01-299999989914,000990
2004-01-2898101989836,000980
2004-01-27101101989817,000980
2004-01-26971029710127,0001,010
2004-01-239999979729,000970
2004-01-2298100989923,000990
2004-01-219910097977,000970
2004-01-209798979823,000980
2004-01-19959695966,000960
2004-01-16969796977,000970
2004-01-159898969628,000960
2004-01-149598959814,000980
2004-01-139599959513,000950
2004-01-099596959515,000950
2004-01-089395939517,000950
2004-01-07929392933,000930
2004-01-069293929217,000920
2004-01-059192909224,000920

分割・併合履歴 : [2017-09-27]1株→0.1株