9365 トレーディア(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,551 | 1,551 | 1,550 | 1,550 | 300 | 1,550 |
| 2017-12-28 | 1,548 | 1,548 | 1,547 | 1,548 | 1,100 | 1,548 |
| 2017-12-27 | 1,548 | 1,548 | 1,548 | 1,548 | 200 | 1,548 |
| 2017-12-26 | 1,536 | 1,540 | 1,536 | 1,540 | 200 | 1,540 |
| 2017-12-25 | 1,536 | 1,555 | 1,536 | 1,536 | 1,900 | 1,536 |
| 2017-12-22 | 1,552 | 1,566 | 1,552 | 1,566 | 500 | 1,566 |
| 2017-12-21 | 1,569 | 1,569 | 1,566 | 1,566 | 200 | 1,566 |
| 2017-12-20 | 1,556 | 1,561 | 1,556 | 1,561 | 400 | 1,561 |
| 2017-12-19 | 1,541 | 1,558 | 1,541 | 1,558 | 700 | 1,558 |
| 2017-12-15 | 1,562 | 1,566 | 1,562 | 1,566 | 300 | 1,566 |
| 2017-12-14 | 1,565 | 1,576 | 1,565 | 1,566 | 700 | 1,566 |
| 2017-12-13 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2017-12-11 | 1,594 | 1,594 | 1,594 | 1,594 | 600 | 1,594 |
| 2017-12-08 | 1,583 | 1,594 | 1,583 | 1,594 | 1,800 | 1,594 |
| 2017-12-07 | 1,570 | 1,575 | 1,570 | 1,574 | 300 | 1,574 |
| 2017-12-06 | 1,565 | 1,565 | 1,561 | 1,562 | 500 | 1,562 |
| 2017-12-05 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2017-12-04 | 1,570 | 1,570 | 1,569 | 1,569 | 500 | 1,569 |
| 2017-12-01 | 1,569 | 1,570 | 1,569 | 1,570 | 200 | 1,570 |
| 2017-11-30 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2017-11-28 | 1,556 | 1,556 | 1,556 | 1,556 | 100 | 1,556 |
| 2017-11-24 | 1,565 | 1,594 | 1,565 | 1,594 | 700 | 1,594 |
| 2017-11-22 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2017-11-20 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2017-11-16 | 1,546 | 1,546 | 1,546 | 1,546 | 200 | 1,546 |
| 2017-11-15 | 1,560 | 1,560 | 1,547 | 1,547 | 1,200 | 1,547 |
| 2017-11-13 | 1,600 | 1,620 | 1,583 | 1,620 | 500 | 1,620 |
| 2017-11-10 | 1,600 | 1,625 | 1,600 | 1,625 | 1,200 | 1,625 |
| 2017-11-09 | 1,591 | 1,600 | 1,581 | 1,581 | 1,700 | 1,581 |
| 2017-11-08 | 1,589 | 1,590 | 1,585 | 1,590 | 1,900 | 1,590 |
| 2017-11-07 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2017-11-06 | 1,579 | 1,600 | 1,579 | 1,590 | 1,700 | 1,590 |
| 2017-11-02 | 1,561 | 1,571 | 1,561 | 1,571 | 600 | 1,571 |
| 2017-11-01 | 1,560 | 1,630 | 1,560 | 1,561 | 6,100 | 1,561 |
| 2017-10-31 | 1,580 | 1,580 | 1,550 | 1,570 | 900 | 1,570 |
| 2017-10-30 | 1,546 | 1,579 | 1,546 | 1,578 | 700 | 1,578 |
| 2017-10-27 | 1,568 | 1,580 | 1,546 | 1,579 | 2,400 | 1,579 |
| 2017-10-26 | 1,558 | 1,565 | 1,556 | 1,565 | 2,100 | 1,565 |
| 2017-10-25 | 1,542 | 1,558 | 1,542 | 1,556 | 1,100 | 1,556 |
| 2017-10-24 | 1,542 | 1,550 | 1,542 | 1,550 | 500 | 1,550 |
| 2017-10-23 | 1,533 | 1,545 | 1,533 | 1,542 | 700 | 1,542 |
| 2017-10-20 | 1,540 | 1,542 | 1,540 | 1,542 | 700 | 1,542 |
| 2017-10-19 | 1,546 | 1,550 | 1,546 | 1,550 | 200 | 1,550 |
| 2017-10-18 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2017-10-17 | 1,537 | 1,539 | 1,537 | 1,539 | 300 | 1,539 |
| 2017-10-16 | 1,530 | 1,538 | 1,530 | 1,535 | 800 | 1,535 |
| 2017-10-13 | 1,523 | 1,538 | 1,523 | 1,523 | 400 | 1,523 |
| 2017-10-12 | 1,524 | 1,542 | 1,519 | 1,519 | 3,200 | 1,519 |
| 2017-10-11 | 1,531 | 1,531 | 1,531 | 1,531 | 400 | 1,531 |
| 2017-10-10 | 1,540 | 1,540 | 1,539 | 1,539 | 1,000 | 1,539 |
| 2017-10-06 | 1,542 | 1,542 | 1,540 | 1,540 | 400 | 1,540 |
| 2017-10-05 | 1,521 | 1,537 | 1,521 | 1,531 | 2,000 | 1,531 |
| 2017-10-02 | 1,522 | 1,551 | 1,521 | 1,549 | 2,900 | 1,549 |
| 2017-09-27 | 1,573 | 1,573 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2017-09-26 | 154 | 156 | 153 | 156 | 9,000 | 1,560 |
| 2017-09-25 | 155 | 156 | 155 | 155 | 8,000 | 1,550 |
| 2017-09-22 | 155 | 155 | 154 | 155 | 16,000 | 1,550 |
| 2017-09-21 | 155 | 157 | 155 | 156 | 14,000 | 1,560 |
| 2017-09-20 | 155 | 156 | 155 | 155 | 26,000 | 1,550 |
| 2017-09-19 | 155 | 156 | 155 | 156 | 16,000 | 1,560 |
| 2017-09-13 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2017-09-12 | 153 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2017-09-11 | 152 | 154 | 152 | 154 | 5,000 | 1,540 |
| 2017-09-07 | 152 | 152 | 151 | 152 | 18,000 | 1,520 |
| 2017-09-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-09-05 | 153 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2017-09-04 | 155 | 155 | 153 | 153 | 3,000 | 1,530 |
| 2017-08-30 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-08-28 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-08-25 | 155 | 155 | 153 | 155 | 11,000 | 1,550 |
| 2017-08-24 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2017-08-18 | 154 | 155 | 154 | 155 | 11,000 | 1,550 |
| 2017-08-17 | 154 | 155 | 154 | 155 | 5,000 | 1,550 |
| 2017-08-16 | 152 | 154 | 152 | 154 | 10,000 | 1,540 |
| 2017-08-15 | 156 | 156 | 153 | 153 | 13,000 | 1,530 |
| 2017-08-14 | 154 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2017-08-10 | 155 | 159 | 154 | 154 | 33,000 | 1,540 |
| 2017-08-09 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2017-08-08 | 155 | 157 | 155 | 155 | 8,000 | 1,550 |
| 2017-08-07 | 155 | 156 | 155 | 156 | 20,000 | 1,560 |
| 2017-08-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-08-02 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2017-08-01 | 156 | 156 | 154 | 154 | 33,000 | 1,540 |
| 2017-07-31 | 155 | 155 | 154 | 155 | 13,000 | 1,550 |
| 2017-07-28 | 156 | 156 | 154 | 155 | 8,000 | 1,550 |
| 2017-07-27 | 154 | 156 | 154 | 154 | 48,000 | 1,540 |
| 2017-07-26 | 156 | 156 | 152 | 155 | 24,000 | 1,550 |
| 2017-07-25 | 153 | 156 | 153 | 155 | 33,000 | 1,550 |
| 2017-07-24 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2017-07-21 | 154 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2017-07-20 | 152 | 153 | 152 | 153 | 33,000 | 1,530 |
| 2017-07-19 | 155 | 155 | 148 | 152 | 241,000 | 1,520 |
| 2017-07-18 | 157 | 157 | 156 | 156 | 10,000 | 1,560 |
| 2017-07-14 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2017-07-13 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2017-07-12 | 156 | 157 | 156 | 157 | 13,000 | 1,570 |
| 2017-07-11 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2017-07-10 | 158 | 159 | 157 | 157 | 17,000 | 1,570 |
| 2017-07-07 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2017-07-06 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
| 2017-07-05 | 155 | 157 | 155 | 156 | 30,000 | 1,560 |
| 2017-07-04 | 154 | 157 | 154 | 154 | 14,000 | 1,540 |
| 2017-07-03 | 153 | 154 | 153 | 153 | 35,000 | 1,530 |
| 2017-06-30 | 152 | 153 | 152 | 152 | 19,000 | 1,520 |
| 2017-06-29 | 152 | 154 | 152 | 154 | 17,000 | 1,540 |
| 2017-06-28 | 152 | 154 | 152 | 153 | 35,000 | 1,530 |
| 2017-06-27 | 156 | 156 | 156 | 156 | 15,000 | 1,560 |
| 2017-06-26 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2017-06-23 | 155 | 156 | 154 | 156 | 13,000 | 1,560 |
| 2017-06-22 | 153 | 155 | 151 | 155 | 17,000 | 1,550 |
| 2017-06-21 | 153 | 153 | 152 | 152 | 15,000 | 1,520 |
| 2017-06-20 | 153 | 161 | 153 | 153 | 48,000 | 1,530 |
| 2017-06-19 | 153 | 153 | 151 | 151 | 10,000 | 1,510 |
| 2017-06-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-06-14 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2017-06-13 | 152 | 152 | 152 | 152 | 10,000 | 1,520 |
| 2017-06-12 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-06-09 | 154 | 154 | 153 | 153 | 16,000 | 1,530 |
| 2017-06-08 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2017-06-07 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2017-06-06 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2017-06-05 | 155 | 155 | 154 | 154 | 13,000 | 1,540 |
| 2017-06-02 | 156 | 157 | 156 | 157 | 10,000 | 1,570 |
| 2017-06-01 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-05-30 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2017-05-29 | 154 | 154 | 154 | 154 | 14,000 | 1,540 |
| 2017-05-25 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2017-05-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-05-23 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-05-22 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2017-05-19 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2017-05-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-05-17 | 157 | 157 | 156 | 157 | 19,000 | 1,570 |
| 2017-05-15 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-05-12 | 154 | 157 | 154 | 157 | 9,000 | 1,570 |
| 2017-05-11 | 160 | 161 | 155 | 157 | 12,000 | 1,570 |
| 2017-05-10 | 160 | 161 | 160 | 160 | 14,000 | 1,600 |
| 2017-05-09 | 158 | 158 | 158 | 158 | 20,000 | 1,580 |
| 2017-05-08 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-05-02 | 153 | 158 | 153 | 158 | 7,000 | 1,580 |
| 2017-04-28 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2017-04-27 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-04-26 | 153 | 154 | 152 | 154 | 11,000 | 1,540 |
| 2017-04-25 | 154 | 154 | 151 | 153 | 52,000 | 1,530 |
| 2017-04-24 | 158 | 160 | 155 | 155 | 29,000 | 1,550 |
| 2017-04-10 | 162 | 162 | 162 | 162 | 7,000 | 1,620 |
| 2017-04-07 | 155 | 159 | 155 | 158 | 10,000 | 1,580 |
| 2017-04-06 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2017-04-04 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2017-03-31 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2017-03-30 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-03-29 | 157 | 160 | 157 | 160 | 7,000 | 1,600 |
| 2017-03-27 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2017-03-24 | 164 | 167 | 164 | 167 | 11,000 | 1,670 |
| 2017-03-21 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2017-03-15 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2017-03-13 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2017-03-10 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2017-03-06 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2017-03-03 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2017-03-02 | 168 | 168 | 164 | 165 | 9,000 | 1,650 |
| 2017-03-01 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2017-02-28 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2017-02-27 | 168 | 169 | 164 | 169 | 9,000 | 1,690 |
| 2017-02-24 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2017-02-16 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2017-02-15 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2017-02-13 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2017-02-10 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2017-02-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-02-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-02-07 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2017-02-06 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2017-02-03 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2017-02-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2017-02-01 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2017-01-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-01-30 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 2017-01-26 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2017-01-25 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2017-01-24 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2017-01-19 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2017-01-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2017-01-12 | 169 | 170 | 168 | 170 | 5,000 | 1,700 |
| 2017-01-11 | 172 | 172 | 171 | 172 | 7,000 | 1,720 |
| 2017-01-10 | 172 | 172 | 171 | 171 | 3,000 | 1,710 |
| 2017-01-06 | 171 | 172 | 171 | 171 | 3,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
