9365 トレーディア(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2013-12-27 | 169 | 169 | 167 | 167 | 4,000 | 1,670 |
| 2013-12-25 | 165 | 169 | 164 | 168 | 14,000 | 1,680 |
| 2013-12-24 | 170 | 171 | 168 | 168 | 6,000 | 1,680 |
| 2013-12-20 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2013-12-19 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2013-12-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2013-12-17 | 170 | 171 | 156 | 171 | 24,000 | 1,710 |
| 2013-12-16 | 171 | 175 | 171 | 175 | 3,000 | 1,750 |
| 2013-12-13 | 171 | 176 | 171 | 176 | 6,000 | 1,760 |
| 2013-12-11 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2013-12-10 | 175 | 179 | 175 | 179 | 13,000 | 1,790 |
| 2013-12-09 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2013-12-06 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 2013-12-05 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2013-12-04 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2013-12-03 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2013-11-29 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2013-11-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2013-11-26 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2013-11-25 | 174 | 180 | 174 | 180 | 11,000 | 1,800 |
| 2013-11-22 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2013-11-21 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2013-11-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2013-11-19 | 175 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2013-11-18 | 175 | 175 | 170 | 170 | 28,000 | 1,700 |
| 2013-11-14 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2013-11-13 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2013-11-11 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2013-11-08 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2013-11-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2013-11-06 | 163 | 173 | 163 | 173 | 4,000 | 1,730 |
| 2013-11-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2013-10-30 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2013-10-29 | 175 | 176 | 175 | 175 | 6,000 | 1,750 |
| 2013-10-28 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2013-10-25 | 178 | 178 | 178 | 178 | 9,000 | 1,780 |
| 2013-10-24 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2013-10-21 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2013-10-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2013-10-17 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2013-10-16 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 2013-10-15 | 172 | 172 | 167 | 170 | 4,000 | 1,700 |
| 2013-10-10 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2013-10-09 | 166 | 170 | 166 | 170 | 2,000 | 1,700 |
| 2013-10-04 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2013-10-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2013-10-02 | 170 | 170 | 167 | 170 | 6,000 | 1,700 |
| 2013-09-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2013-09-27 | 180 | 180 | 173 | 178 | 19,000 | 1,780 |
| 2013-09-26 | 168 | 180 | 168 | 180 | 52,000 | 1,800 |
| 2013-09-25 | 168 | 168 | 166 | 168 | 14,000 | 1,680 |
| 2013-09-24 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2013-09-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2013-09-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-09-17 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-09-13 | 164 | 165 | 164 | 165 | 4,000 | 1,650 |
| 2013-09-11 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2013-09-10 | 163 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2013-09-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-09-04 | 161 | 163 | 161 | 163 | 2,000 | 1,630 |
| 2013-08-30 | 162 | 165 | 162 | 165 | 10,000 | 1,650 |
| 2013-08-29 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2013-08-28 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2013-08-27 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2013-08-26 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2013-08-23 | 165 | 165 | 163 | 163 | 12,000 | 1,630 |
| 2013-08-22 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2013-08-21 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-08-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-08-19 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-08-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-08-15 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2013-08-14 | 165 | 165 | 158 | 158 | 7,000 | 1,580 |
| 2013-08-09 | 169 | 169 | 165 | 165 | 8,000 | 1,650 |
| 2013-08-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-08-02 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2013-08-01 | 158 | 163 | 158 | 163 | 3,000 | 1,630 |
| 2013-07-31 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2013-07-25 | 165 | 168 | 165 | 165 | 25,000 | 1,650 |
| 2013-07-24 | 168 | 171 | 168 | 171 | 2,000 | 1,710 |
| 2013-07-23 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2013-07-19 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-07-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-07-17 | 165 | 169 | 165 | 165 | 7,000 | 1,650 |
| 2013-07-10 | 170 | 172 | 168 | 169 | 18,000 | 1,690 |
| 2013-07-09 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2013-07-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2013-07-03 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2013-07-02 | 169 | 175 | 169 | 172 | 32,000 | 1,720 |
| 2013-07-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2013-06-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2013-06-26 | 158 | 159 | 156 | 156 | 4,000 | 1,560 |
| 2013-06-25 | 159 | 159 | 158 | 158 | 12,000 | 1,580 |
| 2013-06-24 | 155 | 158 | 155 | 158 | 5,000 | 1,580 |
| 2013-06-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-06-18 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2013-06-12 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 2013-06-10 | 152 | 154 | 152 | 154 | 10,000 | 1,540 |
| 2013-06-07 | 156 | 156 | 155 | 155 | 10,000 | 1,550 |
| 2013-06-06 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2013-06-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-06-04 | 161 | 161 | 155 | 160 | 19,000 | 1,600 |
| 2013-06-03 | 160 | 161 | 156 | 161 | 3,000 | 1,610 |
| 2013-05-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-05-27 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2013-05-24 | 167 | 167 | 165 | 165 | 14,000 | 1,650 |
| 2013-05-23 | 166 | 167 | 164 | 164 | 34,000 | 1,640 |
| 2013-05-22 | 165 | 165 | 165 | 165 | 8,000 | 1,650 |
| 2013-05-21 | 163 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2013-05-20 | 155 | 163 | 155 | 163 | 22,000 | 1,630 |
| 2013-05-17 | 161 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2013-05-16 | 162 | 162 | 161 | 161 | 3,000 | 1,610 |
| 2013-05-15 | 164 | 164 | 163 | 163 | 10,000 | 1,630 |
| 2013-05-14 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2013-05-13 | 163 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2013-05-10 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 2013-05-09 | 164 | 166 | 164 | 164 | 3,000 | 1,640 |
| 2013-05-08 | 161 | 163 | 161 | 163 | 6,000 | 1,630 |
| 2013-05-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-05-02 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2013-05-01 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-04-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-04-26 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2013-04-25 | 163 | 165 | 161 | 163 | 14,000 | 1,630 |
| 2013-04-24 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2013-04-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-04-18 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2013-04-16 | 159 | 162 | 157 | 162 | 7,000 | 1,620 |
| 2013-04-15 | 161 | 161 | 160 | 160 | 31,000 | 1,600 |
| 2013-04-12 | 161 | 163 | 161 | 163 | 8,000 | 1,630 |
| 2013-04-11 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
| 2013-04-10 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2013-04-09 | 162 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2013-04-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-04-03 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-04-02 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2013-04-01 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2013-03-28 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2013-03-26 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2013-03-25 | 167 | 172 | 167 | 172 | 14,000 | 1,720 |
| 2013-03-22 | 171 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2013-03-21 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2013-03-15 | 167 | 172 | 167 | 170 | 19,000 | 1,700 |
| 2013-03-14 | 167 | 168 | 167 | 167 | 5,000 | 1,670 |
| 2013-03-13 | 167 | 169 | 165 | 169 | 6,000 | 1,690 |
| 2013-03-12 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2013-03-11 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2013-03-08 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2013-03-07 | 170 | 170 | 164 | 169 | 12,000 | 1,690 |
| 2013-03-05 | 173 | 173 | 167 | 167 | 9,000 | 1,670 |
| 2013-03-04 | 171 | 173 | 169 | 169 | 7,000 | 1,690 |
| 2013-03-01 | 167 | 169 | 167 | 169 | 3,000 | 1,690 |
| 2013-02-25 | 166 | 167 | 163 | 167 | 15,000 | 1,670 |
| 2013-02-22 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 2013-02-21 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2013-02-14 | 162 | 163 | 162 | 163 | 5,000 | 1,630 |
| 2013-02-13 | 169 | 171 | 164 | 164 | 22,000 | 1,640 |
| 2013-02-12 | 165 | 169 | 165 | 169 | 2,000 | 1,690 |
| 2013-02-08 | 169 | 169 | 164 | 164 | 8,000 | 1,640 |
| 2013-02-07 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2013-02-06 | 165 | 165 | 161 | 161 | 5,000 | 1,610 |
| 2013-02-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-02-04 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2013-02-01 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2013-01-31 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2013-01-30 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2013-01-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-01-28 | 165 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2013-01-25 | 160 | 164 | 160 | 164 | 12,000 | 1,640 |
| 2013-01-24 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2013-01-23 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2013-01-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-01-21 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2013-01-18 | 160 | 160 | 160 | 160 | 15,000 | 1,600 |
| 2013-01-17 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2013-01-16 | 162 | 162 | 159 | 159 | 8,000 | 1,590 |
| 2013-01-15 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2013-01-11 | 160 | 164 | 159 | 159 | 26,000 | 1,590 |
| 2013-01-10 | 163 | 171 | 158 | 158 | 52,000 | 1,580 |
| 2013-01-09 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2013-01-07 | 161 | 165 | 161 | 165 | 3,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
