9365 トレーディア(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-12-25 | 170 | 171 | 168 | 168 | 17,000 | 1,680 |
| 2009-12-24 | 166 | 170 | 166 | 170 | 4,000 | 1,700 |
| 2009-12-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-12-17 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-12-16 | 169 | 171 | 169 | 171 | 6,000 | 1,710 |
| 2009-12-15 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-12-11 | 166 | 166 | 163 | 163 | 3,000 | 1,630 |
| 2009-12-10 | 170 | 174 | 169 | 169 | 20,000 | 1,690 |
| 2009-12-09 | 165 | 169 | 165 | 169 | 2,000 | 1,690 |
| 2009-12-08 | 167 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2009-12-07 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2009-12-02 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2009-11-27 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2009-11-26 | 170 | 170 | 160 | 167 | 4,000 | 1,670 |
| 2009-11-25 | 175 | 175 | 175 | 175 | 14,000 | 1,750 |
| 2009-11-24 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-11-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-11-19 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-11-18 | 171 | 173 | 171 | 173 | 5,000 | 1,730 |
| 2009-11-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2009-11-13 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2009-11-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2009-11-10 | 174 | 190 | 174 | 180 | 41,000 | 1,800 |
| 2009-11-09 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-11-02 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-10-30 | 179 | 184 | 179 | 184 | 8,000 | 1,840 |
| 2009-10-28 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-10-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-10-26 | 180 | 180 | 180 | 180 | 7,000 | 1,800 |
| 2009-10-23 | 194 | 195 | 194 | 195 | 14,000 | 1,950 |
| 2009-10-22 | 197 | 197 | 195 | 196 | 6,000 | 1,960 |
| 2009-10-21 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2009-10-13 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2009-10-05 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-09-25 | 203 | 203 | 203 | 203 | 11,000 | 2,030 |
| 2009-09-18 | 200 | 200 | 197 | 200 | 4,000 | 2,000 |
| 2009-09-17 | 195 | 200 | 195 | 200 | 2,000 | 2,000 |
| 2009-09-10 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-09-03 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-09-02 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2009-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-08-25 | 207 | 209 | 203 | 203 | 12,000 | 2,030 |
| 2009-08-24 | 205 | 209 | 205 | 209 | 2,000 | 2,090 |
| 2009-08-17 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2009-08-14 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2009-08-10 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2009-08-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-07-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-07-24 | 204 | 214 | 204 | 205 | 15,000 | 2,050 |
| 2009-07-23 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-07-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-07-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2009-07-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-07-10 | 194 | 204 | 194 | 204 | 18,000 | 2,040 |
| 2009-07-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-07-07 | 191 | 191 | 186 | 186 | 5,000 | 1,860 |
| 2009-07-06 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-07-03 | 193 | 193 | 193 | 193 | 18,000 | 1,930 |
| 2009-07-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2009-07-01 | 189 | 190 | 189 | 190 | 5,000 | 1,900 |
| 2009-06-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-06-25 | 185 | 194 | 183 | 192 | 17,000 | 1,920 |
| 2009-06-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-06-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-06-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-12 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2009-06-10 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2009-06-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-06-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-06-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-06-04 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-06-03 | 200 | 200 | 195 | 195 | 14,000 | 1,950 |
| 2009-05-28 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 2009-05-27 | 195 | 200 | 195 | 200 | 21,000 | 2,000 |
| 2009-05-26 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2009-05-25 | 203 | 203 | 201 | 201 | 15,000 | 2,010 |
| 2009-05-22 | 202 | 203 | 202 | 203 | 32,000 | 2,030 |
| 2009-05-21 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2009-05-20 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-05-18 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2009-05-12 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-05-11 | 210 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2009-05-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-04-27 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2009-04-24 | 218 | 220 | 205 | 210 | 12,000 | 2,100 |
| 2009-04-10 | 203 | 205 | 203 | 203 | 6,000 | 2,030 |
| 2009-04-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-03-25 | 200 | 217 | 200 | 205 | 14,000 | 2,050 |
| 2009-03-19 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2009-03-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-03-16 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2009-03-11 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
| 2009-03-10 | 195 | 198 | 195 | 198 | 6,000 | 1,980 |
| 2009-03-04 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-03-03 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2009-03-02 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2009-02-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2009-02-25 | 194 | 194 | 193 | 193 | 12,000 | 1,930 |
| 2009-02-24 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-02-23 | 180 | 190 | 180 | 190 | 6,000 | 1,900 |
| 2009-02-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2009-02-17 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2009-02-16 | 184 | 195 | 184 | 195 | 2,000 | 1,950 |
| 2009-02-10 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2009-02-03 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2009-01-27 | 186 | 205 | 186 | 205 | 3,000 | 2,050 |
| 2009-01-26 | 191 | 196 | 191 | 196 | 2,000 | 1,960 |
| 2009-01-23 | 200 | 206 | 200 | 206 | 14,000 | 2,060 |
| 2009-01-22 | 202 | 202 | 200 | 201 | 7,000 | 2,010 |
| 2009-01-13 | 195 | 210 | 195 | 210 | 7,000 | 2,100 |
| 2009-01-09 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2009-01-06 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
