9365 トレーディア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2008-12-26 | 195 | 205 | 195 | 205 | 10,000 | 2,050 |
| 2008-12-25 | 212 | 212 | 202 | 210 | 20,000 | 2,100 |
| 2008-12-22 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2008-12-16 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 2008-12-12 | 203 | 204 | 203 | 204 | 5,000 | 2,040 |
| 2008-12-10 | 204 | 206 | 204 | 205 | 18,000 | 2,050 |
| 2008-12-09 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2008-12-08 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 2008-12-05 | 204 | 205 | 204 | 205 | 9,000 | 2,050 |
| 2008-12-04 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2008-11-28 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2008-11-26 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-11-25 | 202 | 205 | 202 | 205 | 13,000 | 2,050 |
| 2008-11-21 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
| 2008-11-20 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2008-11-10 | 205 | 215 | 205 | 210 | 8,000 | 2,100 |
| 2008-11-05 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2008-10-29 | 209 | 209 | 209 | 209 | 24,000 | 2,090 |
| 2008-10-28 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2008-10-27 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2008-10-24 | 209 | 214 | 200 | 204 | 16,000 | 2,040 |
| 2008-10-23 | 211 | 211 | 209 | 211 | 8,000 | 2,110 |
| 2008-10-22 | 227 | 227 | 201 | 216 | 11,000 | 2,160 |
| 2008-10-21 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2008-10-20 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2008-10-17 | 225 | 228 | 225 | 228 | 4,000 | 2,280 |
| 2008-10-16 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2008-10-14 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2008-10-10 | 234 | 245 | 234 | 245 | 7,000 | 2,450 |
| 2008-10-06 | 228 | 233 | 221 | 233 | 5,000 | 2,330 |
| 2008-10-03 | 237 | 239 | 229 | 238 | 11,000 | 2,380 |
| 2008-10-02 | 238 | 248 | 235 | 240 | 5,000 | 2,400 |
| 2008-09-30 | 237 | 247 | 237 | 247 | 2,000 | 2,470 |
| 2008-09-25 | 250 | 250 | 249 | 250 | 11,000 | 2,500 |
| 2008-09-22 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-09-17 | 249 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2008-09-10 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2008-09-09 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 2008-09-08 | 247 | 247 | 247 | 247 | 3,000 | 2,470 |
| 2008-09-04 | 243 | 247 | 243 | 247 | 3,000 | 2,470 |
| 2008-09-03 | 250 | 250 | 249 | 250 | 4,000 | 2,500 |
| 2008-09-01 | 241 | 248 | 241 | 248 | 5,000 | 2,480 |
| 2008-08-27 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2008-08-25 | 249 | 253 | 249 | 253 | 10,000 | 2,530 |
| 2008-08-22 | 246 | 249 | 246 | 249 | 14,000 | 2,490 |
| 2008-08-12 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 2008-08-11 | 250 | 255 | 241 | 246 | 8,000 | 2,460 |
| 2008-08-07 | 251 | 252 | 251 | 252 | 16,000 | 2,520 |
| 2008-07-31 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2008-07-30 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-29 | 239 | 240 | 239 | 240 | 3,000 | 2,400 |
| 2008-07-25 | 253 | 254 | 252 | 254 | 12,000 | 2,540 |
| 2008-07-23 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2008-07-22 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 2008-07-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-07-17 | 245 | 250 | 245 | 250 | 5,000 | 2,500 |
| 2008-07-16 | 240 | 250 | 240 | 250 | 6,000 | 2,500 |
| 2008-07-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2008-07-14 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-07-10 | 252 | 255 | 252 | 255 | 13,000 | 2,550 |
| 2008-07-09 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-07-07 | 252 | 253 | 252 | 252 | 8,000 | 2,520 |
| 2008-07-03 | 255 | 255 | 250 | 253 | 17,000 | 2,530 |
| 2008-07-01 | 254 | 254 | 250 | 250 | 4,000 | 2,500 |
| 2008-06-30 | 253 | 254 | 253 | 254 | 8,000 | 2,540 |
| 2008-06-27 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2008-06-25 | 253 | 258 | 253 | 258 | 10,000 | 2,580 |
| 2008-06-24 | 252 | 257 | 250 | 255 | 9,000 | 2,550 |
| 2008-06-23 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-06-20 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2008-06-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2008-06-18 | 255 | 256 | 252 | 252 | 5,000 | 2,520 |
| 2008-06-16 | 263 | 273 | 263 | 273 | 3,000 | 2,730 |
| 2008-06-12 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2008-06-11 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 2008-06-10 | 259 | 260 | 259 | 259 | 4,000 | 2,590 |
| 2008-06-09 | 239 | 260 | 239 | 260 | 7,000 | 2,600 |
| 2008-06-06 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2008-06-03 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2008-05-28 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 2008-05-26 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2008-05-23 | 251 | 256 | 243 | 250 | 16,000 | 2,500 |
| 2008-05-22 | 250 | 250 | 242 | 250 | 3,000 | 2,500 |
| 2008-05-12 | 250 | 250 | 249 | 249 | 16,000 | 2,490 |
| 2008-05-09 | 249 | 250 | 249 | 250 | 5,000 | 2,500 |
| 2008-05-07 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2008-04-25 | 253 | 253 | 252 | 253 | 11,000 | 2,530 |
| 2008-04-24 | 250 | 252 | 250 | 252 | 3,000 | 2,520 |
| 2008-04-23 | 244 | 249 | 244 | 249 | 3,000 | 2,490 |
| 2008-04-16 | 235 | 249 | 235 | 249 | 2,000 | 2,490 |
| 2008-04-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2008-04-10 | 255 | 255 | 250 | 250 | 2,000 | 2,500 |
| 2008-04-08 | 245 | 248 | 245 | 248 | 10,000 | 2,480 |
| 2008-04-01 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-03-25 | 254 | 254 | 254 | 254 | 11,000 | 2,540 |
| 2008-03-24 | 251 | 251 | 250 | 250 | 2,000 | 2,500 |
| 2008-03-21 | 249 | 253 | 249 | 253 | 13,000 | 2,530 |
| 2008-03-19 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2008-03-12 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-03-10 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2008-03-07 | 248 | 248 | 248 | 248 | 3,000 | 2,480 |
| 2008-03-06 | 248 | 252 | 248 | 252 | 2,000 | 2,520 |
| 2008-03-05 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2008-03-04 | 249 | 249 | 249 | 249 | 5,000 | 2,490 |
| 2008-03-03 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2008-02-29 | 254 | 254 | 254 | 254 | 19,000 | 2,540 |
| 2008-02-28 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 2008-02-25 | 255 | 257 | 255 | 257 | 10,000 | 2,570 |
| 2008-02-21 | 240 | 250 | 240 | 250 | 19,000 | 2,500 |
| 2008-02-20 | 245 | 245 | 240 | 240 | 3,000 | 2,400 |
| 2008-02-19 | 250 | 250 | 250 | 250 | 30,000 | 2,500 |
| 2008-02-18 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2008-02-14 | 252 | 254 | 252 | 254 | 24,000 | 2,540 |
| 2008-02-12 | 254 | 257 | 254 | 257 | 5,000 | 2,570 |
| 2008-02-08 | 250 | 253 | 250 | 250 | 24,000 | 2,500 |
| 2008-02-04 | 254 | 255 | 254 | 255 | 8,000 | 2,550 |
| 2008-02-01 | 250 | 253 | 249 | 253 | 4,000 | 2,530 |
| 2008-01-31 | 255 | 255 | 255 | 255 | 9,000 | 2,550 |
| 2008-01-30 | 250 | 251 | 250 | 251 | 13,000 | 2,510 |
| 2008-01-28 | 252 | 253 | 252 | 253 | 17,000 | 2,530 |
| 2008-01-25 | 244 | 250 | 244 | 250 | 12,000 | 2,500 |
| 2008-01-24 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 2008-01-23 | 249 | 249 | 249 | 249 | 10,000 | 2,490 |
| 2008-01-22 | 237 | 249 | 236 | 249 | 7,000 | 2,490 |
| 2008-01-21 | 264 | 268 | 250 | 255 | 10,000 | 2,550 |
| 2008-01-17 | 259 | 259 | 258 | 259 | 20,000 | 2,590 |
| 2008-01-10 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 2008-01-09 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-01-07 | 253 | 253 | 253 | 253 | 16,000 | 2,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
