9365 トレーディア(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 298 | 301 | 298 | 301 | 5,000 | 3,010 |
| 2006-12-28 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-12-27 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 2006-12-26 | 297 | 300 | 296 | 300 | 11,000 | 3,000 |
| 2006-12-25 | 299 | 299 | 296 | 297 | 35,000 | 2,970 |
| 2006-12-22 | 301 | 301 | 297 | 298 | 21,000 | 2,980 |
| 2006-12-21 | 302 | 302 | 302 | 302 | 6,000 | 3,020 |
| 2006-12-20 | 305 | 305 | 302 | 305 | 14,000 | 3,050 |
| 2006-12-19 | 302 | 305 | 302 | 304 | 21,000 | 3,040 |
| 2006-12-18 | 300 | 302 | 299 | 302 | 226,000 | 3,020 |
| 2006-12-15 | 304 | 305 | 298 | 298 | 63,000 | 2,980 |
| 2006-12-14 | 304 | 306 | 302 | 304 | 12,000 | 3,040 |
| 2006-12-11 | 304 | 310 | 304 | 310 | 13,000 | 3,100 |
| 2006-12-08 | 311 | 311 | 306 | 309 | 12,000 | 3,090 |
| 2006-12-07 | 305 | 306 | 303 | 303 | 3,000 | 3,030 |
| 2006-12-06 | 306 | 306 | 300 | 305 | 15,000 | 3,050 |
| 2006-12-05 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2006-12-04 | 309 | 309 | 303 | 303 | 5,000 | 3,030 |
| 2006-12-01 | 313 | 313 | 310 | 310 | 2,000 | 3,100 |
| 2006-11-30 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2006-11-29 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2006-11-28 | 309 | 309 | 301 | 309 | 12,000 | 3,090 |
| 2006-11-27 | 305 | 309 | 305 | 309 | 7,000 | 3,090 |
| 2006-11-24 | 313 | 313 | 300 | 310 | 23,000 | 3,100 |
| 2006-11-22 | 300 | 306 | 300 | 305 | 14,000 | 3,050 |
| 2006-11-21 | 306 | 306 | 300 | 300 | 17,000 | 3,000 |
| 2006-11-20 | 315 | 315 | 308 | 313 | 16,000 | 3,130 |
| 2006-11-17 | 320 | 320 | 315 | 320 | 4,000 | 3,200 |
| 2006-11-16 | 320 | 320 | 315 | 320 | 19,000 | 3,200 |
| 2006-11-15 | 320 | 322 | 320 | 322 | 5,000 | 3,220 |
| 2006-11-14 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2006-11-13 | 322 | 322 | 321 | 321 | 2,000 | 3,210 |
| 2006-11-10 | 333 | 334 | 332 | 332 | 5,000 | 3,320 |
| 2006-11-09 | 332 | 332 | 332 | 332 | 5,000 | 3,320 |
| 2006-11-08 | 329 | 336 | 327 | 327 | 18,000 | 3,270 |
| 2006-11-07 | 327 | 327 | 327 | 327 | 2,000 | 3,270 |
| 2006-11-06 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-11-01 | 325 | 325 | 322 | 322 | 3,000 | 3,220 |
| 2006-10-31 | 322 | 327 | 322 | 326 | 11,000 | 3,260 |
| 2006-10-30 | 311 | 324 | 311 | 323 | 19,000 | 3,230 |
| 2006-10-27 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2006-10-25 | 330 | 330 | 322 | 329 | 9,000 | 3,290 |
| 2006-10-23 | 322 | 329 | 319 | 329 | 11,000 | 3,290 |
| 2006-10-20 | 318 | 322 | 318 | 322 | 9,000 | 3,220 |
| 2006-10-19 | 322 | 322 | 321 | 321 | 2,000 | 3,210 |
| 2006-10-18 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2006-10-16 | 325 | 326 | 321 | 321 | 8,000 | 3,210 |
| 2006-10-13 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2006-10-12 | 322 | 330 | 320 | 330 | 6,000 | 3,300 |
| 2006-10-11 | 335 | 337 | 320 | 337 | 19,000 | 3,370 |
| 2006-10-10 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2006-10-06 | 336 | 336 | 336 | 336 | 5,000 | 3,360 |
| 2006-10-05 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2006-10-04 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 2006-10-03 | 344 | 344 | 333 | 333 | 11,000 | 3,330 |
| 2006-10-02 | 348 | 349 | 348 | 348 | 5,000 | 3,480 |
| 2006-09-29 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2006-09-26 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-09-25 | 339 | 339 | 320 | 338 | 35,000 | 3,380 |
| 2006-09-22 | 334 | 336 | 334 | 334 | 45,000 | 3,340 |
| 2006-09-21 | 340 | 340 | 332 | 334 | 7,000 | 3,340 |
| 2006-09-20 | 345 | 345 | 342 | 342 | 14,000 | 3,420 |
| 2006-09-19 | 345 | 345 | 345 | 345 | 21,000 | 3,450 |
| 2006-09-15 | 350 | 350 | 345 | 345 | 6,000 | 3,450 |
| 2006-09-13 | 355 | 356 | 352 | 356 | 9,000 | 3,560 |
| 2006-09-12 | 355 | 360 | 355 | 360 | 13,000 | 3,600 |
| 2006-09-11 | 358 | 368 | 357 | 357 | 23,000 | 3,570 |
| 2006-09-07 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2006-09-06 | 359 | 362 | 359 | 360 | 4,000 | 3,600 |
| 2006-09-05 | 356 | 365 | 356 | 359 | 22,000 | 3,590 |
| 2006-09-01 | 352 | 357 | 350 | 357 | 8,000 | 3,570 |
| 2006-08-31 | 360 | 362 | 360 | 362 | 6,000 | 3,620 |
| 2006-08-30 | 358 | 359 | 347 | 359 | 17,000 | 3,590 |
| 2006-08-29 | 366 | 366 | 365 | 366 | 6,000 | 3,660 |
| 2006-08-28 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2006-08-25 | 370 | 371 | 370 | 371 | 7,000 | 3,710 |
| 2006-08-24 | 370 | 372 | 370 | 370 | 19,000 | 3,700 |
| 2006-08-23 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2006-08-22 | 370 | 371 | 365 | 365 | 9,000 | 3,650 |
| 2006-08-21 | 375 | 377 | 370 | 374 | 22,000 | 3,740 |
| 2006-08-18 | 389 | 389 | 365 | 370 | 102,000 | 3,700 |
| 2006-08-17 | 351 | 419 | 351 | 394 | 139,000 | 3,940 |
| 2006-08-16 | 350 | 350 | 345 | 350 | 12,000 | 3,500 |
| 2006-08-15 | 351 | 351 | 350 | 351 | 4,000 | 3,510 |
| 2006-08-10 | 352 | 370 | 351 | 370 | 19,000 | 3,700 |
| 2006-08-09 | 350 | 353 | 350 | 353 | 2,000 | 3,530 |
| 2006-08-08 | 337 | 355 | 337 | 355 | 10,000 | 3,550 |
| 2006-08-07 | 353 | 353 | 341 | 344 | 6,000 | 3,440 |
| 2006-08-03 | 335 | 367 | 335 | 363 | 62,000 | 3,630 |
| 2006-08-02 | 330 | 335 | 330 | 335 | 27,000 | 3,350 |
| 2006-08-01 | 338 | 339 | 335 | 337 | 14,000 | 3,370 |
| 2006-07-31 | 323 | 338 | 320 | 338 | 8,000 | 3,380 |
| 2006-07-28 | 339 | 339 | 330 | 338 | 28,000 | 3,380 |
| 2006-07-27 | 343 | 343 | 334 | 334 | 12,000 | 3,340 |
| 2006-07-26 | 346 | 346 | 345 | 345 | 17,000 | 3,450 |
| 2006-07-25 | 345 | 347 | 342 | 347 | 8,000 | 3,470 |
| 2006-07-24 | 348 | 348 | 338 | 340 | 9,000 | 3,400 |
| 2006-07-21 | 342 | 345 | 330 | 345 | 42,000 | 3,450 |
| 2006-07-20 | 345 | 350 | 345 | 346 | 8,000 | 3,460 |
| 2006-07-19 | 354 | 354 | 340 | 349 | 12,000 | 3,490 |
| 2006-07-18 | 362 | 362 | 350 | 356 | 13,000 | 3,560 |
| 2006-07-14 | 367 | 367 | 364 | 364 | 6,000 | 3,640 |
| 2006-07-13 | 365 | 369 | 365 | 369 | 12,000 | 3,690 |
| 2006-07-12 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2006-07-10 | 377 | 377 | 372 | 372 | 18,000 | 3,720 |
| 2006-07-07 | 372 | 372 | 372 | 372 | 2,000 | 3,720 |
| 2006-07-06 | 372 | 375 | 372 | 372 | 9,000 | 3,720 |
| 2006-07-05 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2006-07-04 | 375 | 380 | 370 | 375 | 13,000 | 3,750 |
| 2006-07-03 | 380 | 390 | 380 | 390 | 31,000 | 3,900 |
| 2006-06-30 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2006-06-28 | 355 | 360 | 355 | 360 | 3,000 | 3,600 |
| 2006-06-27 | 361 | 361 | 360 | 360 | 6,000 | 3,600 |
| 2006-06-26 | 360 | 370 | 360 | 365 | 11,000 | 3,650 |
| 2006-06-23 | 364 | 365 | 364 | 365 | 8,000 | 3,650 |
| 2006-06-22 | 356 | 366 | 356 | 360 | 6,000 | 3,600 |
| 2006-06-21 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2006-06-20 | 363 | 363 | 360 | 360 | 13,000 | 3,600 |
| 2006-06-19 | 361 | 363 | 360 | 363 | 6,000 | 3,630 |
| 2006-06-16 | 367 | 367 | 365 | 365 | 7,000 | 3,650 |
| 2006-06-15 | 370 | 370 | 360 | 365 | 10,000 | 3,650 |
| 2006-06-14 | 361 | 375 | 361 | 370 | 13,000 | 3,700 |
| 2006-06-13 | 368 | 368 | 360 | 360 | 2,000 | 3,600 |
| 2006-06-12 | 369 | 370 | 368 | 368 | 5,000 | 3,680 |
| 2006-06-09 | 345 | 359 | 345 | 359 | 4,000 | 3,590 |
| 2006-06-08 | 360 | 360 | 350 | 354 | 6,000 | 3,540 |
| 2006-06-07 | 362 | 369 | 360 | 369 | 8,000 | 3,690 |
| 2006-06-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2006-06-05 | 381 | 381 | 367 | 377 | 4,000 | 3,770 |
| 2006-06-02 | 361 | 376 | 360 | 376 | 9,000 | 3,760 |
| 2006-06-01 | 379 | 379 | 371 | 376 | 3,000 | 3,760 |
| 2006-05-31 | 360 | 369 | 360 | 369 | 16,000 | 3,690 |
| 2006-05-30 | 370 | 379 | 370 | 379 | 19,000 | 3,790 |
| 2006-05-29 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2006-05-26 | 392 | 400 | 390 | 390 | 13,000 | 3,900 |
| 2006-05-25 | 400 | 400 | 385 | 397 | 15,000 | 3,970 |
| 2006-05-22 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 2006-05-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2006-05-18 | 371 | 371 | 370 | 370 | 15,000 | 3,700 |
| 2006-05-17 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2006-05-16 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2006-05-15 | 391 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2006-05-12 | 405 | 405 | 396 | 400 | 4,000 | 4,000 |
| 2006-05-10 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 2006-05-02 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2006-05-01 | 394 | 394 | 391 | 391 | 2,000 | 3,910 |
| 2006-04-28 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 2006-04-27 | 400 | 400 | 391 | 400 | 44,000 | 4,000 |
| 2006-04-26 | 396 | 400 | 396 | 400 | 23,000 | 4,000 |
| 2006-04-25 | 404 | 405 | 404 | 405 | 6,000 | 4,050 |
| 2006-04-24 | 405 | 405 | 391 | 396 | 5,000 | 3,960 |
| 2006-04-21 | 400 | 400 | 391 | 400 | 13,000 | 4,000 |
| 2006-04-20 | 415 | 415 | 405 | 405 | 7,000 | 4,050 |
| 2006-04-19 | 412 | 419 | 412 | 419 | 7,000 | 4,190 |
| 2006-04-18 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2006-04-13 | 424 | 425 | 421 | 422 | 5,000 | 4,220 |
| 2006-04-12 | 433 | 434 | 433 | 434 | 4,000 | 4,340 |
| 2006-04-11 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2006-04-10 | 444 | 445 | 444 | 445 | 2,000 | 4,450 |
| 2006-04-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2006-04-05 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2006-04-04 | 421 | 450 | 421 | 446 | 27,000 | 4,460 |
| 2006-04-03 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 2006-03-31 | 410 | 419 | 410 | 419 | 2,000 | 4,190 |
| 2006-03-29 | 405 | 405 | 400 | 405 | 10,000 | 4,050 |
| 2006-03-27 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 2006-03-24 | 412 | 415 | 405 | 405 | 8,000 | 4,050 |
| 2006-03-23 | 406 | 407 | 405 | 405 | 3,000 | 4,050 |
| 2006-03-22 | 400 | 410 | 400 | 410 | 3,000 | 4,100 |
| 2006-03-20 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2006-03-17 | 406 | 410 | 406 | 406 | 34,000 | 4,060 |
| 2006-03-16 | 396 | 406 | 396 | 406 | 4,000 | 4,060 |
| 2006-03-15 | 399 | 399 | 396 | 396 | 22,000 | 3,960 |
| 2006-03-14 | 390 | 399 | 390 | 396 | 14,000 | 3,960 |
| 2006-03-13 | 381 | 390 | 380 | 390 | 11,000 | 3,900 |
| 2006-03-10 | 367 | 371 | 367 | 371 | 6,000 | 3,710 |
| 2006-03-09 | 360 | 367 | 360 | 367 | 19,000 | 3,670 |
| 2006-03-08 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2006-03-07 | 360 | 365 | 360 | 365 | 3,000 | 3,650 |
| 2006-03-06 | 365 | 365 | 361 | 364 | 22,000 | 3,640 |
| 2006-03-03 | 368 | 368 | 364 | 364 | 10,000 | 3,640 |
| 2006-03-02 | 382 | 385 | 378 | 378 | 15,000 | 3,780 |
| 2006-03-01 | 388 | 388 | 387 | 388 | 4,000 | 3,880 |
| 2006-02-28 | 400 | 400 | 390 | 398 | 20,000 | 3,980 |
| 2006-02-27 | 403 | 403 | 403 | 403 | 6,000 | 4,030 |
| 2006-02-24 | 391 | 403 | 391 | 400 | 17,000 | 4,000 |
| 2006-02-23 | 350 | 380 | 350 | 380 | 19,000 | 3,800 |
| 2006-02-22 | 348 | 350 | 341 | 345 | 32,000 | 3,450 |
| 2006-02-21 | 361 | 361 | 340 | 355 | 35,000 | 3,550 |
| 2006-02-20 | 399 | 399 | 370 | 371 | 22,000 | 3,710 |
| 2006-02-17 | 400 | 401 | 390 | 401 | 11,000 | 4,010 |
| 2006-02-16 | 398 | 402 | 398 | 402 | 2,000 | 4,020 |
| 2006-02-15 | 402 | 402 | 399 | 400 | 8,000 | 4,000 |
| 2006-02-14 | 408 | 408 | 397 | 397 | 22,000 | 3,970 |
| 2006-02-13 | 409 | 410 | 409 | 409 | 13,000 | 4,090 |
| 2006-02-10 | 440 | 440 | 434 | 434 | 11,000 | 4,340 |
| 2006-02-09 | 435 | 440 | 435 | 440 | 4,000 | 4,400 |
| 2006-02-08 | 441 | 441 | 440 | 440 | 6,000 | 4,400 |
| 2006-02-06 | 440 | 445 | 440 | 440 | 10,000 | 4,400 |
| 2006-02-03 | 445 | 450 | 442 | 442 | 8,000 | 4,420 |
| 2006-02-02 | 455 | 455 | 450 | 450 | 6,000 | 4,500 |
| 2006-02-01 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-01-31 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2006-01-30 | 465 | 475 | 465 | 475 | 2,000 | 4,750 |
| 2006-01-27 | 470 | 473 | 470 | 473 | 6,000 | 4,730 |
| 2006-01-26 | 450 | 455 | 448 | 455 | 21,000 | 4,550 |
| 2006-01-25 | 445 | 446 | 440 | 446 | 10,000 | 4,460 |
| 2006-01-24 | 443 | 443 | 442 | 442 | 2,000 | 4,420 |
| 2006-01-23 | 444 | 444 | 444 | 444 | 6,000 | 4,440 |
| 2006-01-20 | 440 | 444 | 440 | 444 | 5,000 | 4,440 |
| 2006-01-19 | 421 | 445 | 421 | 440 | 12,000 | 4,400 |
| 2006-01-18 | 457 | 457 | 435 | 445 | 39,000 | 4,450 |
| 2006-01-17 | 466 | 467 | 463 | 463 | 9,000 | 4,630 |
| 2006-01-16 | 468 | 468 | 465 | 466 | 5,000 | 4,660 |
| 2006-01-13 | 472 | 475 | 472 | 475 | 6,000 | 4,750 |
| 2006-01-12 | 475 | 480 | 466 | 479 | 24,000 | 4,790 |
| 2006-01-11 | 473 | 473 | 471 | 472 | 10,000 | 4,720 |
| 2006-01-10 | 475 | 485 | 475 | 478 | 8,000 | 4,780 |
| 2006-01-06 | 475 | 476 | 470 | 476 | 11,000 | 4,760 |
| 2006-01-05 | 488 | 488 | 470 | 470 | 24,000 | 4,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
