9365 トレーディア(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301611611611611,0001,610
2014-12-2915916115916013,0001,600
2014-12-261601601561565,0001,560
2014-12-2516016216016010,0001,600
2014-12-241581601581606,0001,600
2014-12-2215716015616020,0001,600
2014-12-1915715915715818,0001,580
2014-12-1815515915515916,0001,590
2014-12-161561561551559,0001,550
2014-12-151581581581582,0001,580
2014-12-121581581581585,0001,580
2014-12-111591591591594,0001,590
2014-12-1016016015916019,0001,600
2014-12-091611611601604,0001,600
2014-12-081621621601616,0001,610
2014-12-051581601581608,0001,600
2014-12-041591601591605,0001,600
2014-12-031611621591599,0001,590
2014-12-021601601601609,0001,600
2014-12-0116016016016014,0001,600
2014-11-281581601581606,0001,600
2014-11-271571581571573,0001,570
2014-11-261571591571589,0001,580
2014-11-2515616015615829,0001,580
2014-11-2115715715615611,0001,560
2014-11-201581581561566,0001,560
2014-11-181571591571593,0001,590
2014-11-171581591571593,0001,590
2014-11-141591591591591,0001,590
2014-11-131581591581585,0001,580
2014-11-121601601581582,0001,580
2014-11-111581581581581,0001,580
2014-11-101591591591598,0001,590
2014-11-071581581581581,0001,580
2014-11-061581601581603,0001,600
2014-11-0415916015916012,0001,600
2014-10-311571571551552,0001,550
2014-10-301571571571573,0001,570
2014-10-281561561561561,0001,560
2014-10-271581581561564,0001,560
2014-10-2415615915615922,0001,590
2014-10-2315415615415614,0001,560
2014-10-2215415515315512,0001,550
2014-10-211561561561563,0001,560
2014-10-201561561561566,0001,560
2014-10-1715615715215715,0001,570
2014-10-1615715815515718,0001,570
2014-10-151581581581585,0001,580
2014-10-141591591581583,0001,580
2014-10-101611611611618,0001,610
2014-10-091611611611615,0001,610
2014-10-081621621621621,0001,620
2014-10-061651651641655,0001,650
2014-10-031651651651652,0001,650
2014-10-011651651651651,0001,650
2014-09-3016616616516523,0001,650
2014-09-291651661631669,0001,660
2014-09-261651651631636,0001,630
2014-09-2516616816516717,0001,670
2014-09-24170170157165160,0001,650
2014-09-191721721711712,0001,710
2014-09-181721721721728,0001,720
2014-09-171721721721721,0001,720
2014-09-161721721711723,0001,720
2014-09-121721721721722,0001,720
2014-09-1017517517217210,0001,720
2014-09-051731731731731,0001,730
2014-09-041731731731736,0001,730
2014-09-0317017317017310,0001,730
2014-09-021731731731731,0001,730
2014-09-011691701691704,0001,700
2014-08-291671671671671,0001,670
2014-08-281661661661665,0001,660
2014-08-271681691681696,0001,690
2014-08-261681681681681,0001,680
2014-08-2516916916716913,0001,690
2014-08-221671691671692,0001,690
2014-08-211671671671671,0001,670
2014-08-201681681671673,0001,670
2014-08-191691691671673,0001,670
2014-08-181691691681682,0001,680
2014-08-151661691661692,0001,690
2014-08-141681691661664,0001,660
2014-08-1316716716616710,0001,670
2014-08-1117117217117221,0001,720
2014-08-081701701701704,0001,700
2014-08-071721721721721,0001,720
2014-08-051701721701724,0001,720
2014-08-041701711701714,0001,710
2014-08-0117117116616911,0001,690
2014-07-311741741741745,0001,740
2014-07-301741741741741,0001,740
2014-07-291741741741743,0001,740
2014-07-281741741741741,0001,740
2014-07-2517217417217412,0001,740
2014-07-241721721721723,0001,720
2014-07-231751751751751,0001,750
2014-07-221751751751751,0001,750
2014-07-181751751711747,0001,740
2014-07-171751751751751,0001,750
2014-07-1517017516817514,0001,750
2014-07-141701701701701,0001,700
2014-07-111701701701704,0001,700
2014-07-101711731711718,0001,710
2014-07-091721721711715,0001,710
2014-07-081741741701703,0001,700
2014-07-071701751701754,0001,750
2014-07-041701701701701,0001,700
2014-07-021721721721723,0001,720
2014-07-0117017517017221,0001,720
2014-06-301691691691692,0001,690
2014-06-271681681681681,0001,680
2014-06-261661681661685,0001,680
2014-06-2516917016316644,0001,660
2014-06-241701701701701,0001,700
2014-06-231691701691703,0001,700
2014-06-201691691691691,0001,690
2014-06-1916916916916917,0001,690
2014-06-1316416916416918,0001,690
2014-06-121651691651694,0001,690
2014-06-111651651651651,0001,650
2014-06-1016416816416711,0001,670
2014-06-091661661651653,0001,650
2014-06-051671701671684,0001,680
2014-06-041641661641664,0001,660
2014-06-031641671641675,0001,670
2014-06-021631631631631,0001,630
2014-05-301631631631631,0001,630
2014-05-291631631631631,0001,630
2014-05-2316216416216411,0001,640
2014-05-221631631631631,0001,630
2014-05-201591641591648,0001,640
2014-05-191631641631643,0001,640
2014-05-161611611611611,0001,610
2014-05-151631631631631,0001,630
2014-05-141621631621632,0001,630
2014-05-131651651611615,0001,610
2014-05-091651651651657,0001,650
2014-05-081661661621655,0001,650
2014-05-0716516516516524,0001,650
2014-05-021661701661706,0001,700
2014-05-011671701671705,0001,700
2014-04-301661681661676,0001,670
2014-04-2816516716516613,0001,660
2014-04-2517117117017010,0001,700
2014-04-2417017017017011,0001,700
2014-04-221701711681714,0001,710
2014-04-211701701701701,0001,700
2014-04-171701701701701,0001,700
2014-04-161691691691693,0001,690
2014-04-141691691691696,0001,690
2014-04-111681681681681,0001,680
2014-04-101681691681694,0001,690
2014-04-091701701671674,0001,670
2014-04-071701711701713,0001,710
2014-04-031691691691691,0001,690
2014-04-021701721691719,0001,710
2014-03-311701701701702,0001,700
2014-03-281701701701701,0001,700
2014-03-271661681661682,0001,680
2014-03-261741741741742,0001,740
2014-03-2517517517417411,0001,740
2014-03-241711751661756,0001,750
2014-03-201751761711756,0001,750
2014-03-191751751751752,0001,750
2014-03-1817617817417515,0001,750
2014-03-171811811801807,0001,800
2014-03-141811811811811,0001,810
2014-03-131831831831831,0001,830
2014-03-101831831831836,0001,830
2014-03-071831831831831,0001,830
2014-03-061801801801801,0001,800
2014-03-051801801801807,0001,800
2014-03-041801801801801,0001,800
2014-03-031871871871871,0001,870
2014-02-281821821821821,0001,820
2014-02-271771771771772,0001,770
2014-02-2518018218018211,0001,820
2014-02-241761801761803,0001,800
2014-02-201811811811811,0001,810
2014-02-1918018318018312,0001,830
2014-02-181841841841841,0001,840
2014-02-141811811751798,0001,790
2014-02-1318518618118611,0001,860
2014-02-121851851851851,0001,850
2014-02-101921921921925,0001,920
2014-02-061921921921921,0001,920
2014-02-041851951821957,0001,950
2014-02-031911911901903,0001,900
2014-01-311921921921923,0001,920
2014-01-2918920018820021,0002,000
2014-01-2419019018118413,0001,840
2014-01-2319019019019013,0001,900
2014-01-221861861861861,0001,860
2014-01-211851851851859,0001,850
2014-01-201811811811815,0001,810
2014-01-161791811791812,0001,810
2014-01-151801801801801,0001,800
2014-01-141791791791791,0001,790
2014-01-1017318017318025,0001,800
2014-01-0917317317217219,0001,720
2014-01-081741741741741,0001,740
2014-01-071711711711711,0001,710
2014-01-061701701701706,0001,700

分割・併合履歴 : [2017-09-27]1株→0.1株