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
2004-12-30	270	273	268	270	30,000	2,700
2004-12-29	270	270	267	270	20,000	2,700
2004-12-28	289	289	271	275	21,000	2,750
2004-12-27	288	291	282	289	19,000	2,890
2004-12-24	283	293	283	287	124,000	2,870
2004-12-22	270	283	270	283	23,000	2,830
2004-12-21	270	279	270	272	35,000	2,720
2004-12-20	260	277	260	270	118,000	2,700
2004-12-17	275	281	264	269	95,000	2,690
2004-12-16	293	295	283	283	55,000	2,830
2004-12-15	294	294	276	288	138,000	2,880
2004-12-14	295	310	293	293	178,000	2,930
2004-12-13	295	298	294	295	72,000	2,950
2004-12-10	295	299	291	296	154,000	2,960
2004-12-09	305	313	267	291	223,000	2,910
2004-12-08	272	304	272	295	283,000	2,950
2004-12-07	263	275	263	272	126,000	2,720
2004-12-06	250	273	249	268	228,000	2,680
2004-12-03	249	253	246	249	81,000	2,490
2004-12-02	254	256	250	251	92,000	2,510
2004-12-01	254	258	246	254	301,000	2,540
2004-11-30	234	252	231	249	356,000	2,490
2004-11-29	216	229	216	226	138,000	2,260
2004-11-26	218	224	218	220	138,000	2,200
2004-11-25	221	222	215	220	174,000	2,200
2004-11-24	220	224	213	217	426,000	2,170
2004-11-22	199	213	199	211	91,000	2,110
2004-11-19	205	205	202	204	54,000	2,040
2004-11-18	203	205	199	203	79,000	2,030
2004-11-17	196	199	191	198	30,000	1,980
2004-11-16	194	197	191	195	44,000	1,950
2004-11-15	194	195	192	194	70,000	1,940
2004-11-12	195	196	194	195	14,000	1,950
2004-11-11	197	197	194	195	21,000	1,950
2004-11-10	198	199	195	199	34,000	1,990
2004-11-09	197	199	195	196	43,000	1,960
2004-11-08	199	199	196	196	25,000	1,960
2004-11-05	198	202	194	195	67,000	1,950
2004-11-04	198	212	193	196	224,000	1,960
2004-11-02	193	202	192	202	124,000	2,020
2004-11-01	207	207	190	197	134,000	1,970
2004-10-29	215	216	205	212	262,000	2,120
2004-10-28	205	216	204	212	634,000	2,120
2004-10-27	204	207	195	203	150,000	2,030
2004-10-26	199	202	195	202	93,000	2,020
2004-10-25	200	200	196	199	65,000	1,990
2004-10-22	189	204	189	200	318,000	2,000
2004-10-21	191	191	188	189	35,000	1,890
2004-10-20	190	191	188	191	97,000	1,910
2004-10-19	188	194	185	190	145,000	1,900
2004-10-18	176	188	176	188	67,000	1,880
2004-10-15	174	176	174	176	11,000	1,760
2004-10-14	173	176	173	173	40,000	1,730
2004-10-13	171	173	171	173	18,000	1,730
2004-10-12	176	180	173	173	11,000	1,730
2004-10-08	171	176	171	176	28,000	1,760
2004-10-07	172	172	171	171	22,000	1,710
2004-10-06	174	174	169	170	19,000	1,700
2004-10-05	171	171	168	168	7,000	1,680
2004-10-04	170	173	170	173	20,000	1,730
2004-10-01	168	172	168	172	11,000	1,720
2004-09-30	168	168	168	168	1,000	1,680
2004-09-29	167	167	165	166	12,000	1,660
2004-09-28	166	173	166	173	13,000	1,730
2004-09-27	177	177	173	173	2,000	1,730
2004-09-24	171	173	170	173	32,000	1,730
2004-09-22	171	171	170	171	29,000	1,710
2004-09-21	173	173	172	173	13,000	1,730
2004-09-17	172	173	170	173	34,000	1,730
2004-09-16	174	174	173	173	27,000	1,730
2004-09-15	174	177	174	177	12,000	1,770
2004-09-14	175	175	174	175	8,000	1,750
2004-09-13	177	177	174	175	6,000	1,750
2004-09-10	176	179	173	176	35,000	1,760
2004-09-09	175	175	174	174	13,000	1,740
2004-09-08	175	177	173	175	14,000	1,750
2004-09-07	180	180	175	177	23,000	1,770
2004-09-06	173	179	172	179	21,000	1,790
2004-09-03	178	181	173	173	28,000	1,730
2004-09-02	179	181	178	181	29,000	1,810
2004-09-01	170	179	170	179	25,000	1,790
2004-08-31	168	171	168	170	7,000	1,700
2004-08-30	170	171	170	171	4,000	1,710
2004-08-27	169	171	169	171	19,000	1,710
2004-08-26	170	170	170	170	12,000	1,700
2004-08-25	171	172	170	170	8,000	1,700
2004-08-24	170	170	170	170	7,000	1,700
2004-08-23	165	165	165	165	13,000	1,650
2004-08-20	162	165	162	165	5,000	1,650
2004-08-18	162	162	160	160	24,000	1,600
2004-08-16	165	165	162	164	5,000	1,640
2004-08-13	163	163	163	163	1,000	1,630
2004-08-12	168	171	163	171	8,000	1,710
2004-08-11	169	169	169	169	5,000	1,690
2004-08-10	165	169	164	164	5,000	1,640
2004-08-09	164	165	164	165	11,000	1,650
2004-08-06	159	167	159	165	19,000	1,650
2004-08-05	162	163	162	163	6,000	1,630
2004-08-04	171	171	165	167	19,000	1,670
2004-08-03	166	174	165	174	14,000	1,740
2004-08-02	170	171	160	170	14,000	1,700
2004-07-30	169	170	169	170	5,000	1,700
2004-07-29	169	169	169	169	1,000	1,690
2004-07-28	169	169	168	169	8,000	1,690
2004-07-27	170	170	170	170	8,000	1,700
2004-07-26	175	175	170	170	27,000	1,700
2004-07-23	178	180	177	177	22,000	1,770
2004-07-22	177	177	176	177	10,000	1,770
2004-07-21	173	175	173	175	4,000	1,750
2004-07-20	175	177	175	177	9,000	1,770
2004-07-16	174	175	174	175	16,000	1,750
2004-07-15	175	175	175	175	7,000	1,750
2004-07-14	179	179	175	177	118,000	1,770
2004-07-13	177	178	177	178	9,000	1,780
2004-07-12	178	180	175	177	11,000	1,770
2004-07-09	176	178	172	178	37,000	1,780
2004-07-08	176	176	170	171	6,000	1,710
2004-07-07	175	177	169	176	12,000	1,760
2004-07-06	174	177	174	175	16,000	1,750
2004-07-05	173	176	173	174	9,000	1,740
2004-07-02	177	177	174	174	23,000	1,740
2004-07-01	178	180	175	177	19,000	1,770
2004-06-30	176	178	176	178	10,000	1,780
2004-06-29	179	179	175	176	14,000	1,760
2004-06-28	179	180	179	180	2,000	1,800
2004-06-25	173	180	173	180	16,000	1,800
2004-06-24	179	183	179	183	3,000	1,830
2004-06-23	189	189	185	188	10,000	1,880
2004-06-22	191	192	185	192	50,000	1,920
2004-06-21	186	191	186	191	110,000	1,910
2004-06-18	180	188	180	187	79,000	1,870
2004-06-17	167	183	167	183	62,000	1,830
2004-06-16	163	169	163	169	13,000	1,690
2004-06-15	165	165	161	165	14,000	1,650
2004-06-14	159	165	159	165	40,000	1,650
2004-06-11	159	159	159	159	4,000	1,590
2004-06-10	155	158	155	158	17,000	1,580
2004-06-09	155	155	155	155	4,000	1,550
2004-06-08	155	155	155	155	6,000	1,550
2004-06-07	155	155	154	155	11,000	1,550
2004-06-04	156	156	155	155	5,000	1,550
2004-06-03	156	157	156	157	8,000	1,570
2004-06-02	158	160	154	160	8,000	1,600
2004-06-01	156	158	152	158	12,000	1,580
2004-05-31	157	157	154	156	14,000	1,560
2004-05-28	155	159	155	157	8,000	1,570
2004-05-27	160	160	152	155	18,000	1,550
2004-05-26	163	165	160	161	13,000	1,610
2004-05-25	165	171	152	159	21,000	1,590
2004-05-24	165	167	165	165	6,000	1,650
2004-05-21	163	165	161	163	12,000	1,630
2004-05-20	157	158	157	158	11,000	1,580
2004-05-19	143	155	143	155	17,000	1,550
2004-05-18	135	144	135	144	25,000	1,440
2004-05-17	162	162	140	140	22,000	1,400
2004-05-14	169	169	160	160	5,000	1,600
2004-05-13	166	169	165	169	25,000	1,690
2004-05-12	165	167	165	167	5,000	1,670
2004-05-11	160	165	160	165	19,000	1,650
2004-05-10	180	181	156	165	17,000	1,650
2004-05-07	180	180	180	180	12,000	1,800
2004-05-06	180	181	179	181	15,000	1,810
2004-04-30	177	185	177	179	25,000	1,790
2004-04-28	186	186	175	178	42,000	1,780
2004-04-27	186	189	180	189	50,000	1,890
2004-04-26	190	190	190	190	17,000	1,900
2004-04-23	194	196	189	191	24,000	1,910
2004-04-22	182	198	182	192	61,000	1,920
2004-04-21	186	191	179	190	72,000	1,900
2004-04-20	195	195	186	190	35,000	1,900
2004-04-19	205	205	196	199	66,000	1,990
2004-04-16	211	211	205	205	25,000	2,050
2004-04-15	221	221	201	210	123,000	2,100
2004-04-14	223	223	211	216	133,000	2,160
2004-04-13	205	220	205	213	208,000	2,130
2004-04-12	216	216	203	207	166,000	2,070
2004-04-09	213	222	199	217	621,000	2,170
2004-04-08	202	202	202	202	97,000	2,020
2004-04-07	148	152	147	152	75,000	1,520
2004-04-06	149	152	146	146	37,000	1,460
2004-04-05	147	150	146	149	58,000	1,490
2004-04-02	145	147	145	146	35,000	1,460
2004-04-01	145	146	145	146	41,000	1,460
2004-03-31	149	150	146	146	22,000	1,460
2004-03-30	146	149	146	149	27,000	1,490
2004-03-29	144	147	141	147	68,000	1,470
2004-03-26	143	146	142	146	25,000	1,460
2004-03-25	142	149	142	146	44,000	1,460
2004-03-24	149	153	147	152	69,000	1,520
2004-03-23	150	150	140	145	122,000	1,450
2004-03-22	151	160	148	151	216,000	1,510
2004-03-19	138	158	138	151	442,000	1,510
2004-03-18	134	136	133	134	44,000	1,340
2004-03-17	130	135	130	134	100,000	1,340
2004-03-16	132	132	129	129	66,000	1,290
2004-03-15	129	132	129	132	37,000	1,320
2004-03-12	125	127	125	127	36,000	1,270
2004-03-11	133	134	121	128	76,000	1,280
2004-03-10	136	136	133	135	52,000	1,350
2004-03-09	132	134	132	132	44,000	1,320
2004-03-08	139	140	130	130	93,000	1,300
2004-03-05	133	137	126	136	128,000	1,360
2004-03-04	119	144	119	128	186,000	1,280
2004-03-03	121	121	119	120	8,000	1,200
2004-03-01	125	125	119	124	70,000	1,240
2004-02-27	116	122	115	122	34,000	1,220
2004-02-26	114	116	114	116	10,000	1,160
2004-02-25	116	116	114	114	16,000	1,140
2004-02-24	116	117	116	117	6,000	1,170
2004-02-23	117	117	115	115	18,000	1,150
2004-02-20	117	120	116	117	64,000	1,170
2004-02-19	118	118	114	117	38,000	1,170
2004-02-18	116	128	116	121	65,000	1,210
2004-02-17	111	123	111	123	80,000	1,230
2004-02-16	112	115	112	113	19,000	1,130
2004-02-13	115	115	110	115	49,000	1,150
2004-02-12	108	120	106	118	116,000	1,180
2004-02-10	102	108	102	108	46,000	1,080
2004-02-09	103	103	103	103	2,000	1,030
2004-02-06	98	104	98	104	23,000	1,040
2004-02-05	96	97	96	97	7,000	970
2004-02-04	98	98	96	97	14,000	970
2004-02-03	97	98	97	98	7,000	980
2004-02-02	98	98	98	98	2,000	980
2004-01-30	98	98	98	98	8,000	980
2004-01-29	99	99	98	99	14,000	990
2004-01-28	98	101	98	98	36,000	980
2004-01-27	101	101	98	98	17,000	980
2004-01-26	97	102	97	101	27,000	1,010
2004-01-23	99	99	97	97	29,000	970
2004-01-22	98	100	98	99	23,000	990
2004-01-21	99	100	97	97	7,000	970
2004-01-20	97	98	97	98	23,000	980
2004-01-19	95	96	95	96	6,000	960
2004-01-16	96	97	96	97	7,000	970
2004-01-15	98	98	96	96	28,000	960
2004-01-14	95	98	95	98	14,000	980
2004-01-13	95	99	95	95	13,000	950
2004-01-09	95	96	95	95	15,000	950
2004-01-08	93	95	93	95	17,000	950
2004-01-07	92	93	92	93	3,000	930
2004-01-06	92	93	92	92	17,000	920
2004-01-05	91	92	90	92	24,000	920

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30