9365 トレーディア(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2010-12-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-12-24 | 166 | 170 | 160 | 164 | 24,000 | 1,640 |
| 2010-12-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-12-20 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2010-12-17 | 170 | 170 | 157 | 160 | 15,000 | 1,600 |
| 2010-12-16 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2010-12-15 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2010-12-14 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2010-12-10 | 165 | 169 | 165 | 169 | 18,000 | 1,690 |
| 2010-12-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-12-08 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2010-12-07 | 161 | 165 | 161 | 165 | 6,000 | 1,650 |
| 2010-12-06 | 162 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2010-12-03 | 168 | 168 | 160 | 165 | 5,000 | 1,650 |
| 2010-12-01 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2010-11-26 | 168 | 168 | 166 | 166 | 5,000 | 1,660 |
| 2010-11-25 | 170 | 170 | 167 | 167 | 29,000 | 1,670 |
| 2010-11-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-11-22 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-11-11 | 164 | 170 | 164 | 170 | 3,000 | 1,700 |
| 2010-11-10 | 168 | 172 | 168 | 172 | 7,000 | 1,720 |
| 2010-11-09 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-11-05 | 167 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2010-11-04 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2010-11-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2010-10-25 | 163 | 168 | 163 | 168 | 45,000 | 1,680 |
| 2010-10-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2010-10-15 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2010-10-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-10-13 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2010-10-12 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2010-10-07 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2010-10-05 | 163 | 165 | 161 | 165 | 5,000 | 1,650 |
| 2010-10-04 | 165 | 168 | 165 | 168 | 2,000 | 1,680 |
| 2010-10-01 | 169 | 169 | 163 | 167 | 4,000 | 1,670 |
| 2010-09-30 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2010-09-24 | 166 | 168 | 164 | 167 | 18,000 | 1,670 |
| 2010-09-22 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 2010-09-21 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-09-15 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-09-13 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2010-09-10 | 165 | 165 | 155 | 163 | 12,000 | 1,630 |
| 2010-09-09 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-09-01 | 163 | 163 | 163 | 163 | 17,000 | 1,630 |
| 2010-08-31 | 160 | 163 | 160 | 163 | 2,000 | 1,630 |
| 2010-08-25 | 163 | 163 | 162 | 163 | 16,000 | 1,630 |
| 2010-08-24 | 162 | 164 | 161 | 164 | 3,000 | 1,640 |
| 2010-08-23 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2010-08-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-08-10 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2010-08-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2010-08-05 | 159 | 161 | 159 | 161 | 2,000 | 1,610 |
| 2010-08-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-07-29 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2010-07-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-07-23 | 161 | 164 | 161 | 164 | 16,000 | 1,640 |
| 2010-07-21 | 156 | 159 | 156 | 159 | 6,000 | 1,590 |
| 2010-07-12 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2010-07-09 | 158 | 158 | 158 | 158 | 12,000 | 1,580 |
| 2010-07-08 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-07-07 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2010-07-06 | 158 | 158 | 151 | 151 | 10,000 | 1,510 |
| 2010-07-05 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2010-07-02 | 164 | 164 | 158 | 158 | 29,000 | 1,580 |
| 2010-07-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2010-06-30 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2010-06-25 | 156 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2010-06-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2010-06-23 | 160 | 160 | 157 | 157 | 12,000 | 1,570 |
| 2010-06-21 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-06-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-06-16 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-06-10 | 160 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2010-06-08 | 156 | 160 | 156 | 160 | 7,000 | 1,600 |
| 2010-05-25 | 165 | 165 | 165 | 165 | 16,000 | 1,650 |
| 2010-05-24 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2010-05-21 | 155 | 160 | 155 | 160 | 2,000 | 1,600 |
| 2010-05-19 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2010-05-13 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-05-10 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2010-04-30 | 170 | 170 | 160 | 160 | 35,000 | 1,600 |
| 2010-04-23 | 165 | 168 | 161 | 165 | 17,000 | 1,650 |
| 2010-04-22 | 167 | 167 | 165 | 165 | 6,000 | 1,650 |
| 2010-04-21 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 2010-04-20 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2010-04-16 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2010-04-12 | 167 | 168 | 165 | 165 | 6,000 | 1,650 |
| 2010-04-09 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-04-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-04-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-03-31 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2010-03-29 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2010-03-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2010-03-25 | 161 | 166 | 161 | 162 | 15,000 | 1,620 |
| 2010-03-24 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2010-03-23 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2010-03-19 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 2010-03-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2010-03-15 | 160 | 168 | 160 | 168 | 2,000 | 1,680 |
| 2010-03-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2010-03-10 | 169 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2010-02-25 | 165 | 165 | 157 | 160 | 20,000 | 1,600 |
| 2010-02-24 | 157 | 159 | 157 | 159 | 2,000 | 1,590 |
| 2010-02-23 | 158 | 158 | 156 | 156 | 4,000 | 1,560 |
| 2010-02-16 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 2010-02-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2010-02-10 | 154 | 167 | 154 | 165 | 9,000 | 1,650 |
| 2010-02-09 | 158 | 158 | 153 | 158 | 3,000 | 1,580 |
| 2010-02-05 | 162 | 163 | 159 | 163 | 11,000 | 1,630 |
| 2010-02-03 | 173 | 173 | 167 | 167 | 3,000 | 1,670 |
| 2010-01-25 | 169 | 173 | 169 | 173 | 13,000 | 1,730 |
| 2010-01-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2010-01-19 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2010-01-15 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2010-01-14 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2010-01-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2010-01-12 | 169 | 171 | 169 | 171 | 7,000 | 1,710 |
| 2010-01-07 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2010-01-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
