9365 トレーディア(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 267 | 268 | 257 | 268 | 13,000 | 2,680 |
| 2007-12-26 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2007-12-25 | 280 | 280 | 270 | 279 | 13,000 | 2,790 |
| 2007-12-21 | 273 | 274 | 273 | 274 | 2,000 | 2,740 |
| 2007-12-20 | 261 | 268 | 261 | 268 | 5,000 | 2,680 |
| 2007-12-19 | 270 | 270 | 263 | 268 | 4,000 | 2,680 |
| 2007-12-18 | 260 | 270 | 260 | 270 | 3,000 | 2,700 |
| 2007-12-17 | 279 | 279 | 270 | 275 | 5,000 | 2,750 |
| 2007-12-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2007-12-13 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2007-12-12 | 270 | 273 | 270 | 270 | 38,000 | 2,700 |
| 2007-12-11 | 271 | 272 | 271 | 272 | 39,000 | 2,720 |
| 2007-12-10 | 272 | 273 | 271 | 271 | 26,000 | 2,710 |
| 2007-12-07 | 266 | 270 | 266 | 270 | 5,000 | 2,700 |
| 2007-12-06 | 270 | 273 | 270 | 273 | 12,000 | 2,730 |
| 2007-12-05 | 267 | 267 | 260 | 265 | 38,000 | 2,650 |
| 2007-12-04 | 271 | 275 | 270 | 270 | 46,000 | 2,700 |
| 2007-12-03 | 271 | 275 | 271 | 273 | 64,000 | 2,730 |
| 2007-11-30 | 271 | 275 | 271 | 275 | 14,000 | 2,750 |
| 2007-11-29 | 270 | 273 | 270 | 270 | 15,000 | 2,700 |
| 2007-11-28 | 280 | 280 | 280 | 280 | 9,000 | 2,800 |
| 2007-11-27 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2007-11-26 | 264 | 281 | 264 | 281 | 18,000 | 2,810 |
| 2007-11-22 | 257 | 263 | 257 | 263 | 9,000 | 2,630 |
| 2007-11-21 | 257 | 262 | 257 | 262 | 2,000 | 2,620 |
| 2007-11-20 | 270 | 270 | 261 | 265 | 16,000 | 2,650 |
| 2007-11-19 | 275 | 278 | 270 | 275 | 11,000 | 2,750 |
| 2007-11-16 | 275 | 279 | 275 | 279 | 3,000 | 2,790 |
| 2007-11-15 | 273 | 278 | 270 | 270 | 5,000 | 2,700 |
| 2007-11-14 | 272 | 275 | 272 | 275 | 3,000 | 2,750 |
| 2007-11-13 | 270 | 270 | 269 | 269 | 3,000 | 2,690 |
| 2007-11-12 | 270 | 270 | 268 | 268 | 23,000 | 2,680 |
| 2007-11-09 | 270 | 270 | 255 | 265 | 9,000 | 2,650 |
| 2007-11-08 | 275 | 275 | 270 | 274 | 8,000 | 2,740 |
| 2007-11-07 | 275 | 275 | 270 | 270 | 11,000 | 2,700 |
| 2007-11-05 | 275 | 278 | 265 | 275 | 21,000 | 2,750 |
| 2007-11-02 | 275 | 275 | 265 | 275 | 15,000 | 2,750 |
| 2007-10-30 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2007-10-25 | 280 | 289 | 280 | 289 | 9,000 | 2,890 |
| 2007-10-24 | 282 | 282 | 280 | 280 | 4,000 | 2,800 |
| 2007-10-23 | 283 | 283 | 275 | 283 | 8,000 | 2,830 |
| 2007-10-19 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-10-18 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2007-10-16 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-10-15 | 298 | 298 | 297 | 297 | 6,000 | 2,970 |
| 2007-10-10 | 298 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2007-10-09 | 290 | 292 | 290 | 292 | 3,000 | 2,920 |
| 2007-09-27 | 290 | 293 | 290 | 292 | 6,000 | 2,920 |
| 2007-09-26 | 277 | 287 | 277 | 287 | 4,000 | 2,870 |
| 2007-09-25 | 298 | 298 | 288 | 297 | 10,000 | 2,970 |
| 2007-09-19 | 290 | 290 | 290 | 290 | 7,000 | 2,900 |
| 2007-09-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-09-14 | 285 | 290 | 285 | 285 | 28,000 | 2,850 |
| 2007-09-12 | 275 | 285 | 275 | 285 | 8,000 | 2,850 |
| 2007-09-11 | 274 | 283 | 274 | 283 | 5,000 | 2,830 |
| 2007-09-10 | 287 | 290 | 285 | 285 | 5,000 | 2,850 |
| 2007-09-07 | 292 | 292 | 288 | 292 | 8,000 | 2,920 |
| 2007-09-06 | 298 | 298 | 297 | 297 | 10,000 | 2,970 |
| 2007-09-05 | 298 | 298 | 298 | 298 | 20,000 | 2,980 |
| 2007-09-04 | 298 | 298 | 290 | 298 | 31,000 | 2,980 |
| 2007-09-03 | 299 | 304 | 299 | 304 | 34,000 | 3,040 |
| 2007-08-31 | 299 | 299 | 299 | 299 | 22,000 | 2,990 |
| 2007-08-29 | 290 | 294 | 289 | 294 | 3,000 | 2,940 |
| 2007-08-28 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2007-08-24 | 302 | 302 | 302 | 302 | 9,000 | 3,020 |
| 2007-08-23 | 303 | 303 | 295 | 295 | 2,000 | 2,950 |
| 2007-08-22 | 298 | 303 | 298 | 303 | 10,000 | 3,030 |
| 2007-08-21 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 2007-08-20 | 284 | 288 | 271 | 288 | 12,000 | 2,880 |
| 2007-08-17 | 292 | 292 | 280 | 280 | 24,000 | 2,800 |
| 2007-08-16 | 299 | 302 | 290 | 302 | 15,000 | 3,020 |
| 2007-08-15 | 299 | 302 | 299 | 300 | 16,000 | 3,000 |
| 2007-08-14 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 2007-08-13 | 304 | 304 | 303 | 304 | 16,000 | 3,040 |
| 2007-08-10 | 297 | 307 | 297 | 307 | 6,000 | 3,070 |
| 2007-08-09 | 304 | 308 | 304 | 306 | 21,000 | 3,060 |
| 2007-08-08 | 300 | 305 | 300 | 305 | 6,000 | 3,050 |
| 2007-08-02 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2007-08-01 | 305 | 305 | 303 | 305 | 7,000 | 3,050 |
| 2007-07-30 | 304 | 305 | 304 | 305 | 17,000 | 3,050 |
| 2007-07-27 | 304 | 309 | 304 | 304 | 6,000 | 3,040 |
| 2007-07-26 | 305 | 314 | 305 | 314 | 12,000 | 3,140 |
| 2007-07-25 | 309 | 314 | 308 | 310 | 15,000 | 3,100 |
| 2007-07-24 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2007-07-23 | 309 | 319 | 305 | 314 | 63,000 | 3,140 |
| 2007-07-20 | 315 | 317 | 308 | 308 | 9,000 | 3,080 |
| 2007-07-19 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2007-07-17 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2007-07-13 | 327 | 327 | 324 | 324 | 4,000 | 3,240 |
| 2007-07-12 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 2007-07-11 | 329 | 329 | 325 | 325 | 2,000 | 3,250 |
| 2007-07-10 | 331 | 334 | 331 | 334 | 13,000 | 3,340 |
| 2007-07-09 | 325 | 331 | 325 | 331 | 5,000 | 3,310 |
| 2007-07-05 | 324 | 324 | 321 | 321 | 2,000 | 3,210 |
| 2007-07-04 | 328 | 333 | 328 | 333 | 18,000 | 3,330 |
| 2007-07-03 | 314 | 320 | 314 | 320 | 3,000 | 3,200 |
| 2007-07-02 | 310 | 316 | 310 | 316 | 4,000 | 3,160 |
| 2007-06-29 | 315 | 317 | 311 | 311 | 6,000 | 3,110 |
| 2007-06-28 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2007-06-27 | 310 | 316 | 310 | 315 | 11,000 | 3,150 |
| 2007-06-25 | 325 | 326 | 318 | 320 | 13,000 | 3,200 |
| 2007-06-22 | 320 | 320 | 310 | 320 | 3,000 | 3,200 |
| 2007-06-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-06-19 | 317 | 327 | 317 | 325 | 10,000 | 3,250 |
| 2007-06-18 | 332 | 332 | 322 | 322 | 2,000 | 3,220 |
| 2007-06-15 | 323 | 327 | 323 | 327 | 3,000 | 3,270 |
| 2007-06-14 | 320 | 328 | 320 | 328 | 2,000 | 3,280 |
| 2007-06-13 | 311 | 320 | 311 | 320 | 8,000 | 3,200 |
| 2007-06-12 | 330 | 330 | 320 | 320 | 4,000 | 3,200 |
| 2007-06-11 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2007-06-08 | 333 | 334 | 331 | 334 | 3,000 | 3,340 |
| 2007-06-07 | 332 | 338 | 328 | 337 | 12,000 | 3,370 |
| 2007-06-06 | 332 | 334 | 323 | 332 | 10,000 | 3,320 |
| 2007-06-05 | 349 | 349 | 337 | 337 | 14,000 | 3,370 |
| 2007-06-04 | 332 | 342 | 332 | 342 | 20,000 | 3,420 |
| 2007-06-01 | 332 | 333 | 329 | 329 | 6,000 | 3,290 |
| 2007-05-31 | 330 | 331 | 327 | 327 | 4,000 | 3,270 |
| 2007-05-29 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2007-05-28 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2007-05-25 | 313 | 316 | 313 | 316 | 8,000 | 3,160 |
| 2007-05-24 | 314 | 314 | 313 | 313 | 3,000 | 3,130 |
| 2007-05-22 | 314 | 319 | 311 | 313 | 28,000 | 3,130 |
| 2007-05-21 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2007-05-18 | 310 | 319 | 310 | 319 | 4,000 | 3,190 |
| 2007-05-17 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2007-05-16 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 2007-05-15 | 320 | 329 | 320 | 328 | 3,000 | 3,280 |
| 2007-05-14 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2007-05-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2007-05-10 | 331 | 336 | 330 | 336 | 10,000 | 3,360 |
| 2007-05-09 | 335 | 335 | 331 | 335 | 10,000 | 3,350 |
| 2007-05-01 | 330 | 335 | 322 | 335 | 7,000 | 3,350 |
| 2007-04-27 | 326 | 330 | 320 | 330 | 4,000 | 3,300 |
| 2007-04-26 | 328 | 334 | 325 | 334 | 4,000 | 3,340 |
| 2007-04-25 | 329 | 329 | 328 | 328 | 8,000 | 3,280 |
| 2007-04-24 | 316 | 324 | 316 | 324 | 2,000 | 3,240 |
| 2007-04-18 | 319 | 324 | 319 | 324 | 2,000 | 3,240 |
| 2007-04-17 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2007-04-16 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2007-04-13 | 336 | 337 | 331 | 337 | 3,000 | 3,370 |
| 2007-04-12 | 329 | 335 | 329 | 334 | 4,000 | 3,340 |
| 2007-04-11 | 340 | 340 | 330 | 331 | 6,000 | 3,310 |
| 2007-04-10 | 339 | 340 | 339 | 340 | 2,000 | 3,400 |
| 2007-04-09 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 2007-04-06 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2007-04-04 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-03-29 | 346 | 349 | 346 | 349 | 5,000 | 3,490 |
| 2007-03-28 | 350 | 350 | 341 | 341 | 4,000 | 3,410 |
| 2007-03-27 | 356 | 356 | 341 | 350 | 35,000 | 3,500 |
| 2007-03-26 | 354 | 361 | 354 | 359 | 33,000 | 3,590 |
| 2007-03-23 | 340 | 349 | 340 | 349 | 7,000 | 3,490 |
| 2007-03-22 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2007-03-20 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2007-03-19 | 332 | 332 | 331 | 331 | 5,000 | 3,310 |
| 2007-03-16 | 345 | 345 | 345 | 345 | 20,000 | 3,450 |
| 2007-03-15 | 349 | 349 | 339 | 345 | 5,000 | 3,450 |
| 2007-03-14 | 344 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2007-03-13 | 341 | 354 | 341 | 354 | 3,000 | 3,540 |
| 2007-03-12 | 335 | 340 | 335 | 340 | 3,000 | 3,400 |
| 2007-03-07 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2007-03-06 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 2007-03-05 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2007-03-01 | 336 | 336 | 331 | 336 | 15,000 | 3,360 |
| 2007-02-28 | 337 | 338 | 328 | 338 | 17,000 | 3,380 |
| 2007-02-27 | 350 | 350 | 342 | 342 | 3,000 | 3,420 |
| 2007-02-26 | 348 | 348 | 343 | 347 | 11,000 | 3,470 |
| 2007-02-23 | 330 | 344 | 330 | 343 | 9,000 | 3,430 |
| 2007-02-22 | 333 | 333 | 330 | 330 | 23,000 | 3,300 |
| 2007-02-21 | 330 | 330 | 320 | 328 | 12,000 | 3,280 |
| 2007-02-20 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2007-02-19 | 328 | 330 | 328 | 330 | 19,000 | 3,300 |
| 2007-02-16 | 320 | 324 | 320 | 324 | 5,000 | 3,240 |
| 2007-02-15 | 330 | 330 | 330 | 330 | 13,000 | 3,300 |
| 2007-02-14 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2007-02-13 | 329 | 330 | 329 | 330 | 6,000 | 3,300 |
| 2007-02-09 | 329 | 330 | 329 | 330 | 19,000 | 3,300 |
| 2007-02-08 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 2007-02-05 | 328 | 331 | 328 | 330 | 11,000 | 3,300 |
| 2007-02-01 | 322 | 328 | 322 | 328 | 2,000 | 3,280 |
| 2007-01-30 | 330 | 335 | 327 | 327 | 25,000 | 3,270 |
| 2007-01-29 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 2007-01-25 | 327 | 333 | 325 | 327 | 21,000 | 3,270 |
| 2007-01-24 | 317 | 320 | 313 | 320 | 13,000 | 3,200 |
| 2007-01-23 | 313 | 317 | 313 | 317 | 7,000 | 3,170 |
| 2007-01-22 | 306 | 317 | 304 | 317 | 10,000 | 3,170 |
| 2007-01-19 | 299 | 303 | 299 | 303 | 5,000 | 3,030 |
| 2007-01-18 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2007-01-17 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2007-01-16 | 301 | 301 | 299 | 300 | 4,000 | 3,000 |
| 2007-01-15 | 299 | 302 | 299 | 302 | 12,000 | 3,020 |
| 2007-01-11 | 300 | 300 | 296 | 300 | 21,000 | 3,000 |
| 2007-01-10 | 300 | 301 | 297 | 300 | 15,000 | 3,000 |
| 2007-01-09 | 301 | 301 | 298 | 299 | 4,000 | 2,990 |
| 2007-01-05 | 299 | 301 | 299 | 301 | 5,000 | 3,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
