9365 トレーディア(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2012-12-25 | 160 | 163 | 158 | 158 | 16,000 | 1,580 |
| 2012-12-21 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2012-12-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-12-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-12-14 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-12-10 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2012-12-04 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2012-11-30 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2012-11-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2012-11-26 | 164 | 165 | 164 | 165 | 13,000 | 1,650 |
| 2012-11-21 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2012-11-09 | 160 | 163 | 160 | 163 | 8,000 | 1,630 |
| 2012-11-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2012-11-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-11-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-10-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-10-25 | 163 | 163 | 158 | 162 | 14,000 | 1,620 |
| 2012-10-24 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2012-10-23 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2012-10-22 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2012-10-19 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2012-10-18 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2012-10-15 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2012-10-12 | 168 | 168 | 167 | 167 | 2,000 | 1,670 |
| 2012-10-10 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2012-10-04 | 168 | 169 | 168 | 169 | 11,000 | 1,690 |
| 2012-10-03 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2012-10-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2012-09-26 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2012-09-25 | 170 | 170 | 165 | 170 | 12,000 | 1,700 |
| 2012-09-20 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2012-09-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2012-09-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2012-09-13 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2012-09-12 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2012-09-10 | 170 | 171 | 170 | 171 | 7,000 | 1,710 |
| 2012-09-03 | 168 | 173 | 168 | 173 | 4,000 | 1,730 |
| 2012-08-31 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 2012-08-27 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2012-08-24 | 170 | 172 | 165 | 165 | 13,000 | 1,650 |
| 2012-08-23 | 172 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2012-08-10 | 175 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2012-08-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2012-07-25 | 175 | 175 | 171 | 173 | 20,000 | 1,730 |
| 2012-07-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2012-07-23 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2012-07-13 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2012-07-11 | 174 | 177 | 174 | 177 | 6,000 | 1,770 |
| 2012-07-10 | 179 | 179 | 179 | 179 | 8,000 | 1,790 |
| 2012-07-05 | 172 | 172 | 171 | 171 | 4,000 | 1,710 |
| 2012-07-04 | 174 | 174 | 172 | 172 | 2,000 | 1,720 |
| 2012-07-03 | 168 | 174 | 168 | 174 | 24,000 | 1,740 |
| 2012-07-02 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2012-06-29 | 164 | 167 | 164 | 167 | 2,000 | 1,670 |
| 2012-06-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2012-06-27 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2012-06-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-06-25 | 162 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2012-06-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-06-11 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2012-06-08 | 157 | 159 | 157 | 159 | 2,000 | 1,590 |
| 2012-06-04 | 155 | 160 | 155 | 160 | 4,000 | 1,600 |
| 2012-05-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2012-05-29 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2012-05-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2012-05-25 | 161 | 161 | 160 | 160 | 13,000 | 1,600 |
| 2012-05-24 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2012-05-11 | 160 | 164 | 160 | 164 | 6,000 | 1,640 |
| 2012-05-10 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2012-05-09 | 161 | 164 | 161 | 164 | 3,000 | 1,640 |
| 2012-05-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-04-26 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-04-25 | 160 | 163 | 160 | 163 | 13,000 | 1,630 |
| 2012-04-24 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2012-04-20 | 156 | 163 | 156 | 163 | 2,000 | 1,630 |
| 2012-04-17 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2012-04-11 | 163 | 163 | 160 | 160 | 7,000 | 1,600 |
| 2012-04-10 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2012-04-09 | 163 | 163 | 163 | 163 | 19,000 | 1,630 |
| 2012-04-06 | 161 | 161 | 160 | 160 | 10,000 | 1,600 |
| 2012-04-05 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2012-04-04 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2012-03-28 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2012-03-26 | 172 | 172 | 171 | 171 | 2,000 | 1,710 |
| 2012-03-23 | 173 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2012-03-19 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2012-03-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2012-03-14 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2012-03-13 | 168 | 171 | 168 | 168 | 4,000 | 1,680 |
| 2012-03-12 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2012-03-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2012-03-08 | 166 | 168 | 166 | 167 | 4,000 | 1,670 |
| 2012-03-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2012-03-02 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2012-02-28 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2012-02-24 | 163 | 172 | 163 | 170 | 14,000 | 1,700 |
| 2012-02-23 | 163 | 165 | 158 | 163 | 4,000 | 1,630 |
| 2012-02-22 | 155 | 160 | 155 | 160 | 7,000 | 1,600 |
| 2012-02-20 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2012-02-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-02-15 | 156 | 158 | 156 | 158 | 4,000 | 1,580 |
| 2012-02-14 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-02-13 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2012-02-10 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2012-02-09 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2012-02-08 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-02-03 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2012-02-02 | 153 | 153 | 150 | 150 | 6,000 | 1,500 |
| 2012-01-31 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-01-27 | 152 | 152 | 148 | 148 | 7,000 | 1,480 |
| 2012-01-26 | 152 | 156 | 152 | 156 | 6,000 | 1,560 |
| 2012-01-25 | 154 | 158 | 154 | 154 | 23,000 | 1,540 |
| 2012-01-24 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2012-01-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-01-18 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2012-01-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2012-01-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2012-01-11 | 151 | 156 | 151 | 156 | 3,000 | 1,560 |
| 2012-01-10 | 155 | 155 | 150 | 150 | 17,000 | 1,500 |
| 2012-01-05 | 151 | 154 | 151 | 154 | 2,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
