9365 トレーディア(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 475 | 488 | 475 | 488 | 3,000 | 4,880 |
| 2005-12-29 | 475 | 475 | 475 | 475 | 20,000 | 4,750 |
| 2005-12-28 | 481 | 481 | 475 | 475 | 7,000 | 4,750 |
| 2005-12-27 | 475 | 481 | 475 | 481 | 15,000 | 4,810 |
| 2005-12-26 | 473 | 483 | 473 | 482 | 22,000 | 4,820 |
| 2005-12-22 | 485 | 487 | 485 | 485 | 8,000 | 4,850 |
| 2005-12-21 | 490 | 490 | 456 | 482 | 111,000 | 4,820 |
| 2005-12-20 | 493 | 502 | 493 | 500 | 17,000 | 5,000 |
| 2005-12-19 | 497 | 507 | 497 | 507 | 2,000 | 5,070 |
| 2005-12-15 | 510 | 520 | 510 | 520 | 6,000 | 5,200 |
| 2005-12-14 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 2005-12-13 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 2005-12-12 | 518 | 521 | 518 | 520 | 8,000 | 5,200 |
| 2005-12-09 | 535 | 535 | 520 | 531 | 10,000 | 5,310 |
| 2005-12-08 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 2005-12-07 | 525 | 525 | 510 | 515 | 56,000 | 5,150 |
| 2005-12-06 | 520 | 525 | 520 | 525 | 11,000 | 5,250 |
| 2005-12-05 | 540 | 545 | 530 | 530 | 6,000 | 5,300 |
| 2005-12-02 | 518 | 540 | 518 | 540 | 52,000 | 5,400 |
| 2005-12-01 | 493 | 520 | 493 | 520 | 22,000 | 5,200 |
| 2005-11-30 | 528 | 528 | 502 | 518 | 13,000 | 5,180 |
| 2005-11-29 | 526 | 530 | 526 | 530 | 7,000 | 5,300 |
| 2005-11-28 | 530 | 530 | 490 | 520 | 16,000 | 5,200 |
| 2005-11-25 | 504 | 520 | 504 | 520 | 36,000 | 5,200 |
| 2005-11-24 | 499 | 505 | 499 | 505 | 3,000 | 5,050 |
| 2005-11-22 | 497 | 498 | 496 | 496 | 15,000 | 4,960 |
| 2005-11-21 | 495 | 500 | 495 | 495 | 10,000 | 4,950 |
| 2005-11-18 | 500 | 500 | 499 | 500 | 27,000 | 5,000 |
| 2005-11-17 | 490 | 495 | 490 | 495 | 9,000 | 4,950 |
| 2005-11-16 | 490 | 495 | 490 | 495 | 9,000 | 4,950 |
| 2005-11-15 | 488 | 490 | 485 | 490 | 17,000 | 4,900 |
| 2005-11-14 | 495 | 495 | 488 | 488 | 4,000 | 4,880 |
| 2005-11-10 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 2005-11-09 | 485 | 500 | 485 | 500 | 16,000 | 5,000 |
| 2005-11-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2005-11-04 | 499 | 499 | 488 | 489 | 6,000 | 4,890 |
| 2005-11-02 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 2005-11-01 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 2005-10-31 | 492 | 492 | 480 | 490 | 39,000 | 4,900 |
| 2005-10-28 | 484 | 497 | 484 | 497 | 8,000 | 4,970 |
| 2005-10-27 | 498 | 498 | 489 | 489 | 4,000 | 4,890 |
| 2005-10-26 | 490 | 500 | 490 | 500 | 42,000 | 5,000 |
| 2005-10-25 | 489 | 489 | 480 | 488 | 18,000 | 4,880 |
| 2005-10-24 | 490 | 490 | 475 | 475 | 168,000 | 4,750 |
| 2005-10-21 | 495 | 505 | 486 | 489 | 102,000 | 4,890 |
| 2005-10-20 | 490 | 492 | 483 | 492 | 30,000 | 4,920 |
| 2005-10-19 | 490 | 490 | 480 | 490 | 31,000 | 4,900 |
| 2005-10-18 | 475 | 480 | 469 | 480 | 34,000 | 4,800 |
| 2005-10-17 | 470 | 475 | 470 | 475 | 32,000 | 4,750 |
| 2005-10-14 | 470 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2005-10-13 | 470 | 474 | 466 | 470 | 34,000 | 4,700 |
| 2005-10-12 | 480 | 480 | 470 | 475 | 59,000 | 4,750 |
| 2005-10-11 | 485 | 485 | 480 | 480 | 8,000 | 4,800 |
| 2005-10-07 | 480 | 485 | 480 | 485 | 7,000 | 4,850 |
| 2005-10-06 | 485 | 485 | 475 | 480 | 23,000 | 4,800 |
| 2005-10-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 2005-10-04 | 485 | 485 | 480 | 485 | 11,000 | 4,850 |
| 2005-10-03 | 485 | 490 | 485 | 485 | 4,000 | 4,850 |
| 2005-09-30 | 489 | 489 | 488 | 489 | 4,000 | 4,890 |
| 2005-09-29 | 490 | 490 | 480 | 489 | 14,000 | 4,890 |
| 2005-09-28 | 518 | 519 | 485 | 500 | 40,000 | 5,000 |
| 2005-09-27 | 506 | 520 | 506 | 520 | 29,000 | 5,200 |
| 2005-09-26 | 496 | 508 | 496 | 500 | 38,000 | 5,000 |
| 2005-09-22 | 483 | 498 | 483 | 495 | 27,000 | 4,950 |
| 2005-09-21 | 490 | 490 | 480 | 484 | 61,000 | 4,840 |
| 2005-09-20 | 510 | 510 | 496 | 498 | 64,000 | 4,980 |
| 2005-09-16 | 520 | 520 | 497 | 500 | 91,000 | 5,000 |
| 2005-09-15 | 480 | 513 | 475 | 500 | 121,000 | 5,000 |
| 2005-09-14 | 456 | 479 | 455 | 475 | 45,000 | 4,750 |
| 2005-09-13 | 446 | 465 | 441 | 456 | 78,000 | 4,560 |
| 2005-09-12 | 415 | 445 | 415 | 445 | 46,000 | 4,450 |
| 2005-09-09 | 410 | 410 | 405 | 410 | 17,000 | 4,100 |
| 2005-09-08 | 415 | 415 | 400 | 410 | 23,000 | 4,100 |
| 2005-09-07 | 424 | 424 | 420 | 420 | 12,000 | 4,200 |
| 2005-09-06 | 426 | 426 | 425 | 426 | 17,000 | 4,260 |
| 2005-09-05 | 429 | 429 | 426 | 426 | 9,000 | 4,260 |
| 2005-09-02 | 424 | 436 | 423 | 428 | 80,000 | 4,280 |
| 2005-09-01 | 423 | 423 | 420 | 422 | 14,000 | 4,220 |
| 2005-08-31 | 426 | 430 | 422 | 424 | 22,000 | 4,240 |
| 2005-08-30 | 425 | 428 | 425 | 425 | 22,000 | 4,250 |
| 2005-08-29 | 431 | 431 | 425 | 425 | 8,000 | 4,250 |
| 2005-08-26 | 431 | 437 | 430 | 436 | 11,000 | 4,360 |
| 2005-08-25 | 441 | 441 | 430 | 435 | 27,000 | 4,350 |
| 2005-08-24 | 440 | 441 | 440 | 441 | 7,000 | 4,410 |
| 2005-08-23 | 454 | 454 | 445 | 445 | 17,000 | 4,450 |
| 2005-08-22 | 443 | 448 | 442 | 448 | 8,000 | 4,480 |
| 2005-08-19 | 444 | 447 | 441 | 444 | 13,000 | 4,440 |
| 2005-08-18 | 455 | 455 | 445 | 445 | 13,000 | 4,450 |
| 2005-08-17 | 451 | 458 | 450 | 451 | 39,000 | 4,510 |
| 2005-08-16 | 465 | 480 | 452 | 453 | 104,000 | 4,530 |
| 2005-08-15 | 454 | 464 | 452 | 464 | 31,000 | 4,640 |
| 2005-08-12 | 430 | 451 | 430 | 451 | 56,000 | 4,510 |
| 2005-08-11 | 435 | 435 | 430 | 430 | 7,000 | 4,300 |
| 2005-08-10 | 416 | 430 | 416 | 430 | 22,000 | 4,300 |
| 2005-08-09 | 413 | 430 | 413 | 420 | 39,000 | 4,200 |
| 2005-08-08 | 396 | 410 | 395 | 410 | 46,000 | 4,100 |
| 2005-08-05 | 410 | 410 | 399 | 399 | 48,000 | 3,990 |
| 2005-08-04 | 415 | 415 | 401 | 415 | 48,000 | 4,150 |
| 2005-08-03 | 417 | 420 | 411 | 411 | 13,000 | 4,110 |
| 2005-08-02 | 424 | 424 | 416 | 420 | 11,000 | 4,200 |
| 2005-08-01 | 415 | 426 | 415 | 424 | 16,000 | 4,240 |
| 2005-07-29 | 408 | 425 | 405 | 415 | 23,000 | 4,150 |
| 2005-07-28 | 406 | 410 | 404 | 406 | 24,000 | 4,060 |
| 2005-07-27 | 424 | 433 | 420 | 420 | 47,000 | 4,200 |
| 2005-07-26 | 433 | 445 | 430 | 434 | 74,000 | 4,340 |
| 2005-07-25 | 400 | 425 | 400 | 423 | 123,000 | 4,230 |
| 2005-07-22 | 385 | 395 | 380 | 384 | 61,000 | 3,840 |
| 2005-07-21 | 366 | 390 | 366 | 380 | 173,000 | 3,800 |
| 2005-07-20 | 350 | 370 | 350 | 365 | 115,000 | 3,650 |
| 2005-07-19 | 345 | 350 | 345 | 350 | 16,000 | 3,500 |
| 2005-07-15 | 345 | 349 | 340 | 348 | 15,000 | 3,480 |
| 2005-07-14 | 346 | 349 | 345 | 349 | 8,000 | 3,490 |
| 2005-07-13 | 360 | 360 | 350 | 351 | 31,000 | 3,510 |
| 2005-07-12 | 338 | 370 | 338 | 362 | 194,000 | 3,620 |
| 2005-07-11 | 330 | 337 | 330 | 337 | 34,000 | 3,370 |
| 2005-07-08 | 325 | 330 | 324 | 330 | 31,000 | 3,300 |
| 2005-07-07 | 320 | 321 | 316 | 316 | 9,000 | 3,160 |
| 2005-07-06 | 323 | 323 | 320 | 320 | 10,000 | 3,200 |
| 2005-07-05 | 320 | 320 | 316 | 316 | 11,000 | 3,160 |
| 2005-07-04 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 2005-07-01 | 318 | 320 | 315 | 318 | 18,000 | 3,180 |
| 2005-06-30 | 310 | 316 | 310 | 311 | 11,000 | 3,110 |
| 2005-06-29 | 310 | 310 | 308 | 308 | 2,000 | 3,080 |
| 2005-06-28 | 307 | 307 | 305 | 305 | 10,000 | 3,050 |
| 2005-06-27 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 2005-06-24 | 314 | 322 | 314 | 322 | 17,000 | 3,220 |
| 2005-06-23 | 318 | 318 | 313 | 313 | 4,000 | 3,130 |
| 2005-06-22 | 315 | 316 | 305 | 314 | 24,000 | 3,140 |
| 2005-06-21 | 300 | 315 | 300 | 315 | 36,000 | 3,150 |
| 2005-06-20 | 298 | 300 | 298 | 299 | 22,000 | 2,990 |
| 2005-06-17 | 290 | 295 | 290 | 295 | 15,000 | 2,950 |
| 2005-06-16 | 295 | 295 | 280 | 295 | 28,000 | 2,950 |
| 2005-06-15 | 298 | 299 | 296 | 296 | 17,000 | 2,960 |
| 2005-06-14 | 280 | 298 | 280 | 298 | 33,000 | 2,980 |
| 2005-06-13 | 277 | 290 | 277 | 290 | 24,000 | 2,900 |
| 2005-06-10 | 270 | 272 | 260 | 272 | 109,000 | 2,720 |
| 2005-06-09 | 275 | 277 | 269 | 270 | 97,000 | 2,700 |
| 2005-06-08 | 300 | 300 | 272 | 273 | 119,000 | 2,730 |
| 2005-06-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-06-06 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 2005-06-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2005-06-02 | 298 | 300 | 298 | 300 | 7,000 | 3,000 |
| 2005-06-01 | 295 | 298 | 295 | 298 | 4,000 | 2,980 |
| 2005-05-31 | 295 | 300 | 295 | 296 | 5,000 | 2,960 |
| 2005-05-30 | 304 | 304 | 295 | 300 | 7,000 | 3,000 |
| 2005-05-27 | 297 | 300 | 297 | 300 | 8,000 | 3,000 |
| 2005-05-26 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 2005-05-25 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 2005-05-24 | 301 | 301 | 300 | 300 | 2,000 | 3,000 |
| 2005-05-23 | 298 | 305 | 298 | 301 | 11,000 | 3,010 |
| 2005-05-20 | 300 | 307 | 300 | 304 | 5,000 | 3,040 |
| 2005-05-19 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2005-05-18 | 310 | 310 | 300 | 306 | 60,000 | 3,060 |
| 2005-05-17 | 315 | 315 | 307 | 307 | 67,000 | 3,070 |
| 2005-05-16 | 325 | 325 | 318 | 318 | 28,000 | 3,180 |
| 2005-05-13 | 325 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2005-05-12 | 321 | 325 | 320 | 325 | 18,000 | 3,250 |
| 2005-05-11 | 320 | 321 | 318 | 321 | 17,000 | 3,210 |
| 2005-05-10 | 320 | 330 | 318 | 320 | 18,000 | 3,200 |
| 2005-05-09 | 321 | 321 | 318 | 321 | 8,000 | 3,210 |
| 2005-05-06 | 321 | 321 | 319 | 321 | 19,000 | 3,210 |
| 2005-05-02 | 316 | 317 | 312 | 317 | 10,000 | 3,170 |
| 2005-04-28 | 319 | 319 | 314 | 317 | 16,000 | 3,170 |
| 2005-04-27 | 320 | 320 | 315 | 319 | 13,000 | 3,190 |
| 2005-04-26 | 323 | 327 | 320 | 324 | 11,000 | 3,240 |
| 2005-04-25 | 330 | 330 | 321 | 330 | 13,000 | 3,300 |
| 2005-04-22 | 326 | 327 | 326 | 327 | 2,000 | 3,270 |
| 2005-04-21 | 323 | 331 | 320 | 331 | 10,000 | 3,310 |
| 2005-04-20 | 321 | 322 | 321 | 322 | 2,000 | 3,220 |
| 2005-04-19 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2005-04-18 | 320 | 320 | 310 | 319 | 15,000 | 3,190 |
| 2005-04-15 | 340 | 340 | 339 | 339 | 13,000 | 3,390 |
| 2005-04-14 | 341 | 341 | 340 | 340 | 21,000 | 3,400 |
| 2005-04-13 | 342 | 345 | 342 | 342 | 14,000 | 3,420 |
| 2005-04-12 | 343 | 345 | 341 | 345 | 5,000 | 3,450 |
| 2005-04-11 | 340 | 350 | 340 | 342 | 11,000 | 3,420 |
| 2005-04-08 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2005-04-07 | 347 | 347 | 340 | 347 | 21,000 | 3,470 |
| 2005-04-06 | 338 | 350 | 338 | 350 | 17,000 | 3,500 |
| 2005-04-05 | 339 | 339 | 329 | 339 | 17,000 | 3,390 |
| 2005-04-04 | 341 | 341 | 336 | 336 | 14,000 | 3,360 |
| 2005-04-01 | 339 | 342 | 332 | 342 | 10,000 | 3,420 |
| 2005-03-31 | 320 | 331 | 320 | 331 | 21,000 | 3,310 |
| 2005-03-30 | 340 | 341 | 325 | 331 | 27,000 | 3,310 |
| 2005-03-29 | 340 | 342 | 336 | 342 | 39,000 | 3,420 |
| 2005-03-28 | 355 | 355 | 338 | 340 | 57,000 | 3,400 |
| 2005-03-25 | 350 | 367 | 347 | 357 | 295,000 | 3,570 |
| 2005-03-24 | 339 | 350 | 338 | 350 | 153,000 | 3,500 |
| 2005-03-23 | 343 | 345 | 337 | 339 | 16,000 | 3,390 |
| 2005-03-22 | 336 | 348 | 336 | 342 | 120,000 | 3,420 |
| 2005-03-18 | 325 | 325 | 313 | 325 | 43,000 | 3,250 |
| 2005-03-17 | 320 | 329 | 316 | 329 | 30,000 | 3,290 |
| 2005-03-16 | 325 | 329 | 325 | 329 | 9,000 | 3,290 |
| 2005-03-15 | 330 | 330 | 327 | 327 | 9,000 | 3,270 |
| 2005-03-14 | 341 | 342 | 332 | 335 | 32,000 | 3,350 |
| 2005-03-11 | 342 | 342 | 330 | 342 | 51,000 | 3,420 |
| 2005-03-10 | 344 | 344 | 334 | 334 | 53,000 | 3,340 |
| 2005-03-09 | 345 | 346 | 337 | 346 | 46,000 | 3,460 |
| 2005-03-08 | 345 | 349 | 336 | 347 | 48,000 | 3,470 |
| 2005-03-07 | 341 | 352 | 340 | 347 | 38,000 | 3,470 |
| 2005-03-04 | 345 | 349 | 334 | 340 | 57,000 | 3,400 |
| 2005-03-03 | 316 | 345 | 316 | 328 | 101,000 | 3,280 |
| 2005-03-02 | 311 | 323 | 309 | 318 | 38,000 | 3,180 |
| 2005-03-01 | 303 | 311 | 302 | 311 | 43,000 | 3,110 |
| 2005-02-28 | 301 | 309 | 298 | 306 | 43,000 | 3,060 |
| 2005-02-25 | 297 | 297 | 293 | 295 | 22,000 | 2,950 |
| 2005-02-24 | 293 | 297 | 291 | 297 | 12,000 | 2,970 |
| 2005-02-23 | 297 | 297 | 293 | 293 | 10,000 | 2,930 |
| 2005-02-22 | 297 | 299 | 293 | 297 | 20,000 | 2,970 |
| 2005-02-21 | 290 | 290 | 288 | 290 | 25,000 | 2,900 |
| 2005-02-18 | 297 | 298 | 292 | 298 | 10,000 | 2,980 |
| 2005-02-17 | 295 | 299 | 295 | 299 | 23,000 | 2,990 |
| 2005-02-16 | 292 | 295 | 291 | 291 | 16,000 | 2,910 |
| 2005-02-15 | 293 | 297 | 291 | 291 | 46,000 | 2,910 |
| 2005-02-14 | 295 | 295 | 290 | 292 | 36,000 | 2,920 |
| 2005-02-10 | 282 | 289 | 282 | 285 | 10,000 | 2,850 |
| 2005-02-09 | 281 | 283 | 280 | 283 | 21,000 | 2,830 |
| 2005-02-08 | 282 | 282 | 280 | 281 | 14,000 | 2,810 |
| 2005-02-07 | 279 | 281 | 279 | 281 | 13,000 | 2,810 |
| 2005-02-04 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2005-02-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2005-02-02 | 281 | 282 | 280 | 280 | 5,000 | 2,800 |
| 2005-02-01 | 290 | 290 | 280 | 282 | 33,000 | 2,820 |
| 2005-01-31 | 300 | 300 | 292 | 292 | 56,000 | 2,920 |
| 2005-01-28 | 278 | 306 | 277 | 300 | 148,000 | 3,000 |
| 2005-01-27 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2005-01-26 | 273 | 280 | 273 | 277 | 22,000 | 2,770 |
| 2005-01-25 | 278 | 278 | 271 | 271 | 14,000 | 2,710 |
| 2005-01-24 | 270 | 280 | 270 | 273 | 23,000 | 2,730 |
| 2005-01-21 | 270 | 272 | 270 | 270 | 24,000 | 2,700 |
| 2005-01-20 | 272 | 272 | 270 | 272 | 9,000 | 2,720 |
| 2005-01-19 | 270 | 272 | 270 | 272 | 6,000 | 2,720 |
| 2005-01-18 | 275 | 275 | 266 | 272 | 28,000 | 2,720 |
| 2005-01-17 | 267 | 280 | 262 | 275 | 36,000 | 2,750 |
| 2005-01-14 | 279 | 280 | 270 | 277 | 17,000 | 2,770 |
| 2005-01-13 | 279 | 280 | 275 | 277 | 9,000 | 2,770 |
| 2005-01-12 | 285 | 285 | 281 | 281 | 9,000 | 2,810 |
| 2005-01-11 | 280 | 289 | 280 | 285 | 37,000 | 2,850 |
| 2005-01-07 | 275 | 287 | 275 | 287 | 29,000 | 2,870 |
| 2005-01-06 | 264 | 275 | 264 | 275 | 26,000 | 2,750 |
| 2005-01-05 | 264 | 265 | 262 | 264 | 30,000 | 2,640 |
| 2005-01-04 | 269 | 269 | 259 | 264 | 15,000 | 2,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
