9365 トレーディア(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-27 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2016-12-26 | 169 | 171 | 169 | 171 | 11,000 | 1,710 |
| 2016-12-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-12-21 | 167 | 170 | 167 | 170 | 10,000 | 1,700 |
| 2016-12-20 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2016-12-19 | 172 | 172 | 165 | 165 | 35,000 | 1,650 |
| 2016-12-15 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2016-12-14 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2016-12-13 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2016-12-12 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2016-12-09 | 178 | 178 | 174 | 178 | 14,000 | 1,780 |
| 2016-12-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-12-07 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2016-12-06 | 174 | 179 | 170 | 170 | 16,000 | 1,700 |
| 2016-12-05 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2016-12-02 | 171 | 173 | 171 | 173 | 6,000 | 1,730 |
| 2016-12-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-11-30 | 172 | 172 | 167 | 170 | 6,000 | 1,700 |
| 2016-11-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2016-11-28 | 169 | 171 | 169 | 171 | 2,000 | 1,710 |
| 2016-11-25 | 170 | 171 | 170 | 171 | 10,000 | 1,710 |
| 2016-11-24 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2016-11-22 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2016-11-21 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2016-11-18 | 172 | 175 | 172 | 175 | 5,000 | 1,750 |
| 2016-11-17 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2016-11-14 | 164 | 168 | 164 | 168 | 2,000 | 1,680 |
| 2016-11-11 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 2016-11-10 | 164 | 165 | 164 | 164 | 9,000 | 1,640 |
| 2016-11-09 | 163 | 163 | 161 | 161 | 2,000 | 1,610 |
| 2016-11-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2016-10-31 | 165 | 165 | 165 | 165 | 17,000 | 1,650 |
| 2016-10-28 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2016-10-27 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-10-25 | 169 | 170 | 164 | 168 | 13,000 | 1,680 |
| 2016-10-24 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-10-21 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2016-10-20 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2016-10-19 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-10-17 | 161 | 163 | 161 | 162 | 5,000 | 1,620 |
| 2016-10-13 | 161 | 164 | 161 | 164 | 5,000 | 1,640 |
| 2016-10-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2016-10-07 | 165 | 165 | 164 | 165 | 12,000 | 1,650 |
| 2016-10-04 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-09-30 | 157 | 160 | 157 | 160 | 5,000 | 1,600 |
| 2016-09-28 | 158 | 161 | 158 | 161 | 5,000 | 1,610 |
| 2016-09-27 | 157 | 161 | 157 | 161 | 16,000 | 1,610 |
| 2016-09-26 | 165 | 165 | 162 | 162 | 9,000 | 1,620 |
| 2016-09-23 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2016-09-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-09-16 | 158 | 163 | 158 | 163 | 3,000 | 1,630 |
| 2016-09-15 | 162 | 162 | 160 | 160 | 2,000 | 1,600 |
| 2016-09-14 | 167 | 167 | 165 | 165 | 4,000 | 1,650 |
| 2016-09-12 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-09-09 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2016-09-07 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-09-05 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2016-08-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-08-25 | 159 | 163 | 159 | 163 | 9,000 | 1,630 |
| 2016-08-24 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-08-23 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2016-08-18 | 160 | 161 | 158 | 161 | 5,000 | 1,610 |
| 2016-08-12 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-08-10 | 165 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2016-08-09 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-08-05 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-08-03 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-08-02 | 162 | 162 | 162 | 162 | 12,000 | 1,620 |
| 2016-07-29 | 160 | 163 | 160 | 163 | 4,000 | 1,630 |
| 2016-07-25 | 165 | 165 | 161 | 161 | 11,000 | 1,610 |
| 2016-07-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-07-11 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2016-07-08 | 163 | 163 | 162 | 162 | 14,000 | 1,620 |
| 2016-07-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-07-06 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2016-07-01 | 160 | 164 | 160 | 162 | 23,000 | 1,620 |
| 2016-06-30 | 159 | 160 | 159 | 160 | 5,000 | 1,600 |
| 2016-06-29 | 161 | 161 | 156 | 160 | 9,000 | 1,600 |
| 2016-06-27 | 158 | 159 | 154 | 158 | 5,000 | 1,580 |
| 2016-06-24 | 164 | 164 | 152 | 160 | 12,000 | 1,600 |
| 2016-06-23 | 160 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2016-06-22 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-06-16 | 158 | 158 | 156 | 156 | 5,000 | 1,560 |
| 2016-06-15 | 160 | 162 | 157 | 162 | 5,000 | 1,620 |
| 2016-06-14 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2016-06-13 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2016-06-10 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2016-06-07 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2016-06-03 | 162 | 164 | 162 | 162 | 5,000 | 1,620 |
| 2016-05-31 | 163 | 164 | 163 | 164 | 4,000 | 1,640 |
| 2016-05-27 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-05-25 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2016-05-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-05-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2016-05-18 | 161 | 162 | 155 | 156 | 11,000 | 1,560 |
| 2016-05-11 | 164 | 164 | 159 | 162 | 10,000 | 1,620 |
| 2016-05-09 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-05-02 | 163 | 164 | 163 | 164 | 6,000 | 1,640 |
| 2016-04-27 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 2016-04-26 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-04-25 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2016-04-20 | 163 | 164 | 160 | 164 | 4,000 | 1,640 |
| 2016-04-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2016-04-15 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-04-14 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 2016-04-12 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2016-04-11 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2016-04-08 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2016-04-07 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2016-04-06 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2016-04-05 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2016-04-04 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-03-29 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-03-28 | 162 | 162 | 160 | 162 | 7,000 | 1,620 |
| 2016-03-25 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2016-03-24 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2016-03-23 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2016-03-22 | 158 | 160 | 157 | 160 | 13,000 | 1,600 |
| 2016-03-18 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2016-03-17 | 161 | 166 | 161 | 166 | 6,000 | 1,660 |
| 2016-03-16 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2016-03-15 | 155 | 158 | 155 | 158 | 51,000 | 1,580 |
| 2016-03-14 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2016-03-11 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2016-03-10 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2016-03-08 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-03-07 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-03-04 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-03-02 | 156 | 161 | 156 | 161 | 2,000 | 1,610 |
| 2016-03-01 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-02-29 | 166 | 166 | 161 | 161 | 5,000 | 1,610 |
| 2016-02-25 | 160 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2016-02-22 | 153 | 159 | 153 | 158 | 9,000 | 1,580 |
| 2016-02-18 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2016-02-17 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2016-02-16 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2016-02-15 | 153 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2016-02-12 | 154 | 158 | 154 | 158 | 2,000 | 1,580 |
| 2016-02-10 | 157 | 159 | 157 | 159 | 8,000 | 1,590 |
| 2016-02-09 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-02-08 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2016-02-05 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2016-02-03 | 158 | 159 | 158 | 158 | 14,000 | 1,580 |
| 2016-02-01 | 157 | 159 | 156 | 156 | 11,000 | 1,560 |
| 2016-01-29 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2016-01-28 | 162 | 162 | 158 | 158 | 2,000 | 1,580 |
| 2016-01-26 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2016-01-25 | 156 | 162 | 156 | 160 | 10,000 | 1,600 |
| 2016-01-21 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2016-01-20 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2016-01-19 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-01-18 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-01-15 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2016-01-14 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2016-01-13 | 156 | 159 | 156 | 159 | 2,000 | 1,590 |
| 2016-01-12 | 156 | 156 | 152 | 152 | 6,000 | 1,520 |
| 2016-01-08 | 160 | 160 | 156 | 156 | 9,000 | 1,560 |
| 2016-01-07 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2016-01-06 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2016-01-05 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2016-01-04 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
