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
2009-12-281671671671671,0001,670
2009-12-2517017116816817,0001,680
2009-12-241661701661704,0001,700
2009-12-221641641641641,0001,640
2009-12-171691691691692,0001,690
2009-12-161691711691716,0001,710
2009-12-151681681681681,0001,680
2009-12-111661661631633,0001,630
2009-12-1017017416916920,0001,690
2009-12-091651691651692,0001,690
2009-12-081671691671694,0001,690
2009-12-071621621621621,0001,620
2009-12-021691691691692,0001,690
2009-11-271711711711711,0001,710
2009-11-261701701601674,0001,670
2009-11-2517517517517514,0001,750
2009-11-241751751751752,0001,750
2009-11-201721721721721,0001,720
2009-11-191731731731731,0001,730
2009-11-181711731711735,0001,730
2009-11-161801801801803,0001,800
2009-11-131801801801805,0001,800
2009-11-111741741741741,0001,740
2009-11-1017419017418041,0001,800
2009-11-091791791791791,0001,790
2009-11-021791791791791,0001,790
2009-10-301791841791848,0001,840
2009-10-281781781781781,0001,780
2009-10-271801801801801,0001,800
2009-10-261801801801807,0001,800
2009-10-2319419519419514,0001,950
2009-10-221971971951966,0001,960
2009-10-211951961951963,0001,960
2009-10-132032032032035,0002,030
2009-10-052072072072071,0002,070
2009-09-2520320320320311,0002,030
2009-09-182002001972004,0002,000
2009-09-171952001952002,0002,000
2009-09-102002002002006,0002,000
2009-09-032002002002001,0002,000
2009-09-022002002002007,0002,000
2009-09-012002002002001,0002,000
2009-08-2520720920320312,0002,030
2009-08-242052092052092,0002,090
2009-08-171951951951954,0001,950
2009-08-142002002002006,0002,000
2009-08-102052052052056,0002,050
2009-08-031901901901902,0001,900
2009-07-282002002002001,0002,000
2009-07-2420421420420515,0002,050
2009-07-232042042042041,0002,040
2009-07-222002002002001,0002,000
2009-07-152002002002001,0002,000
2009-07-141951951951951,0001,950
2009-07-1019420419420418,0002,040
2009-07-091941941941941,0001,940
2009-07-071911911861865,0001,860
2009-07-061941941941941,0001,940
2009-07-0319319319319318,0001,930
2009-07-021901901901904,0001,900
2009-07-011891901891905,0001,900
2009-06-301911911911911,0001,910
2009-06-2518519418319217,0001,920
2009-06-241901901901904,0001,900
2009-06-231901901901902,0001,900
2009-06-221901901901901,0001,900
2009-06-191901901901902,0001,900
2009-06-181901901901901,0001,900
2009-06-151901901901901,0001,900
2009-06-121901951901952,0001,950
2009-06-101952001952006,0002,000
2009-06-091911911911911,0001,910
2009-06-081901901901901,0001,900
2009-06-051901901901903,0001,900
2009-06-041911911911911,0001,910
2009-06-0320020019519514,0001,950
2009-05-2820020020020020,0002,000
2009-05-2719520019520021,0002,000
2009-05-261971971961962,0001,960
2009-05-2520320320120115,0002,010
2009-05-2220220320220332,0002,030
2009-05-212022032022034,0002,030
2009-05-202042042042041,0002,040
2009-05-182052052042043,0002,040
2009-05-122042042042041,0002,040
2009-05-112102102092107,0002,100
2009-05-012102102102101,0002,100
2009-04-272042042042041,0002,040
2009-04-2421822020521012,0002,100
2009-04-102032052032036,0002,030
2009-04-021901901901901,0001,900
2009-03-2520021720020514,0002,050
2009-03-191961961961961,0001,960
2009-03-171951951951951,0001,950
2009-03-161941941941941,0001,940
2009-03-111901941901943,0001,940
2009-03-101951981951986,0001,980
2009-03-041901901901902,0001,900
2009-03-031871871871871,0001,870
2009-03-021891891891892,0001,890
2009-02-271911911911911,0001,910
2009-02-2519419419319312,0001,930
2009-02-241951951951951,0001,950
2009-02-231801901801906,0001,900
2009-02-201951951951951,0001,950
2009-02-171901901901903,0001,900
2009-02-161841951841952,0001,950
2009-02-102002032002036,0002,030
2009-02-032032032032033,0002,030
2009-01-271862051862053,0002,050
2009-01-261911961911962,0001,960
2009-01-2320020620020614,0002,060
2009-01-222022022002017,0002,010
2009-01-131952101952107,0002,100
2009-01-092002002002005,0002,000
2009-01-062052052052051,0002,050

分割・併合履歴 : [2017-09-27]1株→0.1株