1. HOME >
  2. 株価時系列 >
  3. 9365 >
  4. 2011年

9365 トレーディア(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301461461421448,0001,440
2011-12-291511511511512,0001,510
2011-12-2615315615015034,0001,500
2011-12-221501551501554,0001,550
2011-12-211541541531533,0001,530
2011-12-151581581581581,0001,580
2011-12-141541551541553,0001,550
2011-12-1215815815315814,0001,580
2011-12-0915815815615711,0001,570
2011-12-071581581581581,0001,580
2011-12-061571571571571,0001,570
2011-12-051561561561563,0001,560
2011-12-0215415715415422,0001,540
2011-11-2515315915315913,0001,590
2011-11-2215215815015011,0001,500
2011-11-171601601571573,0001,570
2011-11-141651651651651,0001,650
2011-11-101601601601607,0001,600
2011-11-081541541531532,0001,530
2011-11-071531531531531,0001,530
2011-11-021531531531532,0001,530
2011-10-281561591561583,0001,580
2011-10-271581581581581,0001,580
2011-10-2515915915815813,0001,580
2011-10-201561561561561,0001,560
2011-10-181581581571572,0001,570
2011-10-131531531531532,0001,530
2011-10-121591591581587,0001,580
2011-10-1115415815415831,0001,580
2011-10-061521521471472,0001,470
2011-10-051521571521576,0001,570
2011-10-041531531531531,0001,530
2011-10-031551551551551,0001,550
2011-09-291591591571572,0001,570
2011-09-2616016015515714,0001,570
2011-09-221571601571603,0001,600
2011-09-211631631631631,0001,630
2011-09-201571631571633,0001,630
2011-09-141571571571571,0001,570
2011-09-131521571521572,0001,570
2011-09-121471521471529,0001,520
2011-09-081571571571573,0001,570
2011-09-071571601571604,0001,600
2011-09-061591591591595,0001,590
2011-09-021601601601601,0001,600
2011-09-011601601601602,0001,600
2011-08-261641641641641,0001,640
2011-08-2516816816316512,0001,650
2011-08-241621631611633,0001,630
2011-08-231601601551603,0001,600
2011-08-221651651651651,0001,650
2011-08-191551601551603,0001,600
2011-08-101581591581595,0001,590
2011-08-081561561501558,0001,550
2011-08-051561601561603,0001,600
2011-08-031561561561563,0001,560
2011-08-021591591591595,0001,590
2011-08-011641641591593,0001,590
2011-07-291641641611646,0001,640
2011-07-271701701691692,0001,690
2011-07-261701701701702,0001,700
2011-07-2517317417217213,0001,720
2011-07-221691711691712,0001,710
2011-07-211711711651654,0001,650
2011-07-121711711711715,0001,710
2011-07-111701701611666,0001,660
2011-07-0817317517317512,0001,750
2011-07-071731731731734,0001,730
2011-07-061721731721732,0001,730
2011-07-0417117617117625,0001,760
2011-06-301661721661716,0001,710
2011-06-281661661651653,0001,650
2011-06-271631631631631,0001,630
2011-06-2415816315816313,0001,630
2011-06-211541541541541,0001,540
2011-06-201511531501537,0001,530
2011-06-1715515815315310,0001,530
2011-06-161551551551551,0001,550
2011-06-101601601551558,0001,550
2011-06-071571571571571,0001,570
2011-05-311551551551552,0001,550
2011-05-3015815815415412,0001,540
2011-05-261581581581581,0001,580
2011-05-2516116115815816,0001,580
2011-05-241621621611612,0001,610
2011-05-231601601601602,0001,600
2011-05-201601601601602,0001,600
2011-05-171641641641645,0001,640
2011-05-161601641591596,0001,590
2011-05-131701701701703,0001,700
2011-05-1017018016516521,0001,650
2011-05-021591591591593,0001,590
2011-04-271661661631636,0001,630
2011-04-261701701641645,0001,640
2011-04-2517017016816814,0001,680
2011-04-221681711681713,0001,710
2011-04-211681681681684,0001,680
2011-04-1217517517117133,0001,710
2011-04-111751791751797,0001,790
2011-04-081751751751757,0001,750
2011-04-071801801801801,0001,800
2011-04-061801841801845,0001,840
2011-04-051821821801805,0001,800
2011-03-311921921921921,0001,920
2011-03-301971971971975,0001,970
2011-03-281972071972074,0002,070
2011-03-2518719918719725,0001,970
2011-03-241811871811874,0001,870
2011-03-221711711711711,0001,710
2011-03-181711711711711,0001,710
2011-03-111811811811811,0001,810
2011-03-1018720018619126,0001,910
2011-03-091811821811825,0001,820
2011-03-0819019017317811,0001,780
2011-03-031901901901901,0001,900
2011-03-021991991991992,0001,990
2011-03-0121021019419812,0001,980
2011-02-282112112112115,0002,110
2011-02-2522024421721716,0002,170
2011-02-241941941941944,0001,940
2011-02-211791791791793,0001,790
2011-02-181751751751752,0001,750
2011-02-171681681681681,0001,680
2011-02-161691721691723,0001,720
2011-02-151691691691691,0001,690
2011-02-141691691691691,0001,690
2011-02-041681681681681,0001,680
2011-02-021681681681681,0001,680
2011-01-311701701681684,0001,680
2011-01-281701751701753,0001,750
2011-01-2517617817317316,0001,730
2011-01-241741741741741,0001,740
2011-01-211711741691746,0001,740
2011-01-141711711711712,0001,710
2011-01-131701701701701,0001,700
2011-01-121701701701702,0001,700
2011-01-111701701701708,0001,700
2011-01-051631651631652,0001,650
2011-01-041631631631631,0001,630

分割・併合履歴 ： [2017-09-27]1株→0.1株