9365 トレーディア(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2018-12-27 | - | - | - | 1,210 | - | 1,210 |
| 2018-12-26 | 1,175 | 1,210 | 1,175 | 1,210 | 1,000 | 1,210 |
| 2018-12-25 | 1,200 | 1,230 | 1,200 | 1,205 | 3,400 | 1,205 |
| 2018-12-21 | 1,251 | 1,251 | 1,251 | 1,251 | 300 | 1,251 |
| 2018-12-20 | 1,328 | 1,328 | 1,252 | 1,252 | 1,700 | 1,252 |
| 2018-12-19 | 1,333 | 1,333 | 1,276 | 1,330 | 1,600 | 1,330 |
| 2018-12-18 | 1,366 | 1,366 | 1,356 | 1,356 | 900 | 1,356 |
| 2018-12-17 | 1,393 | 1,393 | 1,380 | 1,393 | 700 | 1,393 |
| 2018-12-14 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2018-12-13 | 1,424 | 1,424 | 1,424 | 1,424 | 100 | 1,424 |
| 2018-12-12 | 1,395 | 1,425 | 1,395 | 1,425 | 200 | 1,425 |
| 2018-12-11 | - | - | - | 1,423 | - | 1,423 |
| 2018-12-10 | 1,425 | 1,425 | 1,420 | 1,423 | 1,400 | 1,423 |
| 2018-12-07 | 1,415 | 1,425 | 1,415 | 1,425 | 300 | 1,425 |
| 2018-12-06 | - | - | - | 1,434 | - | 1,434 |
| 2018-12-05 | 1,424 | 1,434 | 1,424 | 1,434 | 400 | 1,434 |
| 2018-12-04 | 1,430 | 1,430 | 1,396 | 1,396 | 300 | 1,396 |
| 2018-12-03 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2018-11-30 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 1,435 |
| 2018-11-29 | 1,418 | 1,435 | 1,418 | 1,435 | 700 | 1,435 |
| 2018-11-28 | - | - | - | 1,418 | - | 1,418 |
| 2018-11-27 | 1,410 | 1,418 | 1,410 | 1,418 | 200 | 1,418 |
| 2018-11-26 | 1,415 | 1,415 | 1,410 | 1,415 | 2,500 | 1,415 |
| 2018-11-22 | 1,408 | 1,410 | 1,407 | 1,410 | 300 | 1,410 |
| 2018-11-21 | - | - | - | 1,415 | - | 1,415 |
| 2018-11-20 | 1,402 | 1,421 | 1,387 | 1,415 | 700 | 1,415 |
| 2018-11-19 | - | - | - | 1,421 | - | 1,421 |
| 2018-11-16 | 1,423 | 1,423 | 1,421 | 1,421 | 500 | 1,421 |
| 2018-11-15 | 1,383 | 1,424 | 1,383 | 1,422 | 500 | 1,422 |
| 2018-11-14 | 1,418 | 1,425 | 1,382 | 1,383 | 11,100 | 1,383 |
| 2018-11-13 | 1,388 | 1,388 | 1,388 | 1,388 | 10,200 | 1,388 |
| 2018-11-12 | 1,429 | 1,429 | 1,387 | 1,387 | 20,400 | 1,387 |
| 2018-11-09 | 1,429 | 1,429 | 1,429 | 1,429 | 30,600 | 1,429 |
| 2018-11-08 | 1,429 | 1,429 | 1,429 | 1,429 | 2,400 | 1,429 |
| 2018-11-07 | - | - | - | 1,429 | - | 1,429 |
| 2018-11-06 | - | - | - | 1,429 | - | 1,429 |
| 2018-11-05 | 1,429 | 1,429 | 1,429 | 1,429 | 200 | 1,429 |
| 2018-11-02 | 1,360 | 1,399 | 1,360 | 1,399 | 500 | 1,399 |
| 2018-11-01 | 1,381 | 1,381 | 1,381 | 1,381 | 200 | 1,381 |
| 2018-10-31 | 1,370 | 1,400 | 1,370 | 1,381 | 300 | 1,381 |
| 2018-10-30 | - | - | - | 1,358 | - | 1,358 |
| 2018-10-29 | 1,400 | 1,400 | 1,358 | 1,358 | 1,200 | 1,358 |
| 2018-10-26 | 1,406 | 1,406 | 1,400 | 1,400 | 800 | 1,400 |
| 2018-10-25 | 1,418 | 1,418 | 1,406 | 1,416 | 1,000 | 1,416 |
| 2018-10-24 | 1,428 | 1,435 | 1,405 | 1,420 | 1,700 | 1,420 |
| 2018-10-23 | 1,427 | 1,435 | 1,427 | 1,435 | 200 | 1,435 |
| 2018-10-22 | - | - | - | 1,423 | - | 1,423 |
| 2018-10-19 | 1,423 | 1,423 | 1,423 | 1,423 | 400 | 1,423 |
| 2018-10-18 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-17 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-16 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-15 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-12 | 1,449 | 1,450 | 1,447 | 1,450 | 500 | 1,450 |
| 2018-10-11 | 1,451 | 1,451 | 1,451 | 1,451 | 600 | 1,451 |
| 2018-10-10 | 1,451 | 1,451 | 1,451 | 1,451 | 200 | 1,451 |
| 2018-10-09 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-05 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-04 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-03 | 1,465 | 1,465 | 1,450 | 1,450 | 1,500 | 1,450 |
| 2018-10-02 | - | - | - | 1,465 | - | 1,465 |
| 2018-10-01 | 1,449 | 1,465 | 1,448 | 1,465 | 1,300 | 1,465 |
| 2018-09-28 | 1,457 | 1,457 | 1,457 | 1,457 | 100 | 1,457 |
| 2018-09-27 | - | - | - | 1,465 | - | 1,465 |
| 2018-09-26 | 1,450 | 1,465 | 1,450 | 1,465 | 600 | 1,465 |
| 2018-09-25 | 1,451 | 1,459 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2018-09-21 | 1,459 | 1,459 | 1,451 | 1,451 | 200 | 1,451 |
| 2018-09-20 | - | - | - | 1,438 | - | 1,438 |
| 2018-09-19 | 1,437 | 1,438 | 1,437 | 1,438 | 200 | 1,438 |
| 2018-09-18 | 1,437 | 1,447 | 1,433 | 1,435 | 1,200 | 1,435 |
| 2018-09-14 | - | - | - | 1,464 | - | 1,464 |
| 2018-09-13 | 1,433 | 1,464 | 1,433 | 1,464 | 2,100 | 1,464 |
| 2018-09-12 | 1,465 | 1,465 | 1,436 | 1,436 | 1,000 | 1,436 |
| 2018-09-11 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2018-09-10 | 1,433 | 1,434 | 1,433 | 1,434 | 400 | 1,434 |
| 2018-09-07 | 1,433 | 1,435 | 1,433 | 1,433 | 600 | 1,433 |
| 2018-09-06 | - | - | - | 1,447 | - | 1,447 |
| 2018-09-05 | 1,441 | 1,447 | 1,440 | 1,447 | 400 | 1,447 |
| 2018-09-04 | 1,447 | 1,447 | 1,447 | 1,447 | 200 | 1,447 |
| 2018-09-03 | - | - | - | 1,447 | - | 1,447 |
| 2018-08-31 | 1,447 | 1,447 | 1,447 | 1,447 | 700 | 1,447 |
| 2018-08-30 | 1,460 | 1,460 | 1,447 | 1,447 | 1,700 | 1,447 |
| 2018-08-29 | - | - | - | 1,485 | - | 1,485 |
| 2018-08-28 | 1,485 | 1,485 | 1,485 | 1,485 | 1,800 | 1,485 |
| 2018-08-27 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2018-08-24 | 1,486 | 1,486 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2018-08-23 | - | - | - | 1,460 | - | 1,460 |
| 2018-08-22 | 1,450 | 1,462 | 1,441 | 1,460 | 2,300 | 1,460 |
| 2018-08-21 | 1,439 | 1,439 | 1,439 | 1,439 | 400 | 1,439 |
| 2018-08-20 | 1,473 | 1,473 | 1,452 | 1,452 | 500 | 1,452 |
| 2018-08-17 | 1,465 | 1,465 | 1,455 | 1,465 | 600 | 1,465 |
| 2018-08-16 | 1,465 | 1,470 | 1,465 | 1,465 | 300 | 1,465 |
| 2018-08-15 | 1,500 | 1,500 | 1,460 | 1,460 | 1,200 | 1,460 |
| 2018-08-14 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | 1,497 |
| 2018-08-13 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2018-08-10 | 1,504 | 1,520 | 1,500 | 1,500 | 2,900 | 1,500 |
| 2018-08-09 | - | - | - | 1,513 | - | 1,513 |
| 2018-08-08 | 1,513 | 1,513 | 1,513 | 1,513 | 300 | 1,513 |
| 2018-08-07 | 1,513 | 1,514 | 1,504 | 1,504 | 400 | 1,504 |
| 2018-08-06 | 1,505 | 1,505 | 1,504 | 1,504 | 600 | 1,504 |
| 2018-08-03 | - | - | - | 1,515 | - | 1,515 |
| 2018-08-02 | 1,505 | 1,515 | 1,505 | 1,515 | 900 | 1,515 |
| 2018-08-01 | 1,519 | 1,520 | 1,519 | 1,520 | 400 | 1,520 |
| 2018-07-31 | 1,520 | 1,520 | 1,510 | 1,510 | 400 | 1,510 |
| 2018-07-30 | 1,520 | 1,520 | 1,511 | 1,520 | 2,900 | 1,520 |
| 2018-07-27 | - | - | - | 1,520 | - | 1,520 |
| 2018-07-26 | 1,523 | 1,523 | 1,520 | 1,520 | 1,500 | 1,520 |
| 2018-07-25 | 1,523 | 1,523 | 1,523 | 1,523 | 800 | 1,523 |
| 2018-07-24 | 1,523 | 1,523 | 1,523 | 1,523 | 400 | 1,523 |
| 2018-07-23 | 1,512 | 1,521 | 1,512 | 1,521 | 400 | 1,521 |
| 2018-07-20 | - | - | - | 1,512 | - | 1,512 |
| 2018-07-19 | 1,533 | 1,533 | 1,512 | 1,512 | 21,000 | 1,512 |
| 2018-07-18 | 1,511 | 1,515 | 1,511 | 1,515 | 400 | 1,515 |
| 2018-07-17 | - | - | - | 1,515 | - | 1,515 |
| 2018-07-13 | - | - | - | 1,515 | - | 1,515 |
| 2018-07-12 | 1,515 | 1,515 | 1,515 | 1,515 | 400 | 1,515 |
| 2018-07-11 | - | - | - | 1,539 | - | 1,539 |
| 2018-07-10 | 1,532 | 1,544 | 1,532 | 1,539 | 1,400 | 1,539 |
| 2018-07-09 | 1,517 | 1,544 | 1,517 | 1,532 | 300 | 1,532 |
| 2018-07-06 | 1,517 | 1,530 | 1,517 | 1,517 | 900 | 1,517 |
| 2018-07-05 | 1,517 | 1,517 | 1,517 | 1,517 | 300 | 1,517 |
| 2018-07-04 | 1,518 | 1,525 | 1,518 | 1,525 | 400 | 1,525 |
| 2018-07-03 | 1,527 | 1,527 | 1,519 | 1,519 | 700 | 1,519 |
| 2018-07-02 | 1,535 | 1,540 | 1,535 | 1,540 | 1,700 | 1,540 |
| 2018-06-29 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2018-06-28 | 1,539 | 1,541 | 1,539 | 1,541 | 500 | 1,541 |
| 2018-06-27 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2018-06-26 | 1,550 | 1,550 | 1,531 | 1,540 | 900 | 1,540 |
| 2018-06-25 | 1,531 | 1,550 | 1,531 | 1,550 | 1,600 | 1,550 |
| 2018-06-22 | 1,536 | 1,545 | 1,534 | 1,544 | 800 | 1,544 |
| 2018-06-21 | 1,544 | 1,544 | 1,539 | 1,539 | 200 | 1,539 |
| 2018-06-20 | 1,535 | 1,545 | 1,535 | 1,545 | 300 | 1,545 |
| 2018-06-19 | 1,535 | 1,544 | 1,535 | 1,544 | 300 | 1,544 |
| 2018-06-18 | 1,533 | 1,544 | 1,533 | 1,544 | 200 | 1,544 |
| 2018-06-15 | 1,530 | 1,545 | 1,530 | 1,545 | 500 | 1,545 |
| 2018-06-14 | 1,529 | 1,543 | 1,529 | 1,543 | 200 | 1,543 |
| 2018-06-13 | 1,555 | 1,555 | 1,543 | 1,543 | 400 | 1,543 |
| 2018-06-12 | 1,538 | 1,555 | 1,538 | 1,555 | 1,000 | 1,555 |
| 2018-06-11 | 1,538 | 1,546 | 1,538 | 1,538 | 800 | 1,538 |
| 2018-06-08 | - | - | - | 1,538 | - | 1,538 |
| 2018-06-07 | 1,526 | 1,540 | 1,526 | 1,538 | 500 | 1,538 |
| 2018-06-06 | 1,530 | 1,540 | 1,530 | 1,540 | 200 | 1,540 |
| 2018-06-05 | 1,533 | 1,533 | 1,533 | 1,533 | 400 | 1,533 |
| 2018-06-04 | 1,526 | 1,535 | 1,526 | 1,533 | 400 | 1,533 |
| 2018-06-01 | 1,531 | 1,531 | 1,525 | 1,526 | 800 | 1,526 |
| 2018-05-31 | 1,526 | 1,531 | 1,526 | 1,531 | 200 | 1,531 |
| 2018-05-30 | 1,529 | 1,529 | 1,529 | 1,529 | 100 | 1,529 |
| 2018-05-29 | 1,555 | 1,555 | 1,530 | 1,535 | 1,200 | 1,535 |
| 2018-05-28 | 1,544 | 1,544 | 1,536 | 1,536 | 200 | 1,536 |
| 2018-05-25 | 1,554 | 1,557 | 1,531 | 1,546 | 1,500 | 1,546 |
| 2018-05-24 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2018-05-23 | 1,559 | 1,559 | 1,553 | 1,553 | 300 | 1,553 |
| 2018-05-22 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2018-05-21 | - | - | - | 1,545 | - | 1,545 |
| 2018-05-18 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2018-05-17 | - | - | - | 1,540 | - | 1,540 |
| 2018-05-16 | 1,540 | 1,540 | 1,540 | 1,540 | 400 | 1,540 |
| 2018-05-15 | 1,546 | 1,551 | 1,541 | 1,541 | 600 | 1,541 |
| 2018-05-14 | - | - | - | 1,550 | - | 1,550 |
| 2018-05-11 | 1,559 | 1,559 | 1,544 | 1,550 | 500 | 1,550 |
| 2018-05-10 | 1,554 | 1,554 | 1,554 | 1,554 | 600 | 1,554 |
| 2018-05-09 | 1,541 | 1,554 | 1,541 | 1,554 | 1,300 | 1,554 |
| 2018-05-08 | 1,546 | 1,551 | 1,536 | 1,550 | 1,800 | 1,550 |
| 2018-05-07 | 1,581 | 1,589 | 1,546 | 1,546 | 2,900 | 1,546 |
| 2018-05-02 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2018-05-01 | 1,535 | 1,570 | 1,535 | 1,570 | 400 | 1,570 |
| 2018-04-27 | 1,523 | 1,544 | 1,523 | 1,544 | 1,500 | 1,544 |
| 2018-04-26 | - | - | - | 1,545 | - | 1,545 |
| 2018-04-25 | 1,544 | 1,545 | 1,544 | 1,545 | 700 | 1,545 |
| 2018-04-24 | 1,537 | 1,543 | 1,537 | 1,543 | 400 | 1,543 |
| 2018-04-23 | 1,548 | 1,548 | 1,527 | 1,527 | 500 | 1,527 |
| 2018-04-20 | - | - | - | 1,554 | - | 1,554 |
| 2018-04-19 | - | - | - | 1,554 | - | 1,554 |
| 2018-04-18 | 1,554 | 1,554 | 1,554 | 1,554 | 100 | 1,554 |
| 2018-04-17 | 1,536 | 1,554 | 1,536 | 1,554 | 500 | 1,554 |
| 2018-04-12 | 1,546 | 1,546 | 1,546 | 1,546 | 300 | 1,546 |
| 2018-04-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2018-04-09 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2018-04-05 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2018-03-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-03-28 | 1,539 | 1,540 | 1,525 | 1,525 | 1,200 | 1,525 |
| 2018-03-27 | 1,529 | 1,540 | 1,529 | 1,540 | 800 | 1,540 |
| 2018-03-26 | 1,523 | 1,541 | 1,501 | 1,541 | 1,400 | 1,541 |
| 2018-03-23 | 1,529 | 1,550 | 1,525 | 1,549 | 1,600 | 1,549 |
| 2018-03-22 | 1,556 | 1,556 | 1,551 | 1,551 | 200 | 1,551 |
| 2018-03-19 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2018-03-14 | 1,542 | 1,558 | 1,542 | 1,557 | 700 | 1,557 |
| 2018-03-13 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2018-03-12 | 1,538 | 1,539 | 1,538 | 1,538 | 500 | 1,538 |
| 2018-03-09 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | 1,538 |
| 2018-03-07 | 1,537 | 1,537 | 1,537 | 1,537 | 600 | 1,537 |
| 2018-03-06 | 1,530 | 1,535 | 1,527 | 1,527 | 2,100 | 1,527 |
| 2018-03-05 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 1,533 |
| 2018-03-02 | 1,539 | 1,539 | 1,533 | 1,533 | 400 | 1,533 |
| 2018-02-27 | 1,539 | 1,539 | 1,539 | 1,539 | 300 | 1,539 |
| 2018-02-23 | 1,535 | 1,556 | 1,534 | 1,556 | 1,100 | 1,556 |
| 2018-02-22 | 1,531 | 1,531 | 1,523 | 1,530 | 400 | 1,530 |
| 2018-02-20 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2018-02-19 | 1,540 | 1,542 | 1,540 | 1,542 | 500 | 1,542 |
| 2018-02-16 | 1,545 | 1,573 | 1,545 | 1,545 | 500 | 1,545 |
| 2018-02-15 | 1,545 | 1,576 | 1,542 | 1,576 | 800 | 1,576 |
| 2018-02-14 | 1,545 | 1,545 | 1,522 | 1,522 | 800 | 1,522 |
| 2018-02-13 | 1,554 | 1,604 | 1,504 | 1,515 | 4,600 | 1,515 |
| 2018-02-09 | 1,559 | 1,566 | 1,523 | 1,530 | 1,700 | 1,530 |
| 2018-02-07 | 1,539 | 1,568 | 1,539 | 1,568 | 200 | 1,568 |
| 2018-02-06 | 1,575 | 1,575 | 1,532 | 1,532 | 2,400 | 1,532 |
| 2018-02-05 | 1,599 | 1,599 | 1,578 | 1,585 | 3,400 | 1,585 |
| 2018-02-02 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
| 2018-02-01 | 1,583 | 1,583 | 1,583 | 1,583 | 100 | 1,583 |
| 2018-01-30 | 1,583 | 1,583 | 1,583 | 1,583 | 700 | 1,583 |
| 2018-01-29 | 1,602 | 1,602 | 1,579 | 1,583 | 1,200 | 1,583 |
| 2018-01-26 | 1,602 | 1,602 | 1,602 | 1,602 | 200 | 1,602 |
| 2018-01-25 | 1,600 | 1,600 | 1,595 | 1,599 | 900 | 1,599 |
| 2018-01-24 | 1,584 | 1,600 | 1,584 | 1,600 | 800 | 1,600 |
| 2018-01-23 | 1,620 | 1,620 | 1,601 | 1,601 | 300 | 1,601 |
| 2018-01-22 | 1,594 | 1,620 | 1,593 | 1,620 | 900 | 1,620 |
| 2018-01-19 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 1,617 |
| 2018-01-18 | 1,590 | 1,600 | 1,590 | 1,600 | 1,000 | 1,600 |
| 2018-01-17 | 1,618 | 1,619 | 1,587 | 1,589 | 700 | 1,589 |
| 2018-01-16 | 1,600 | 1,624 | 1,600 | 1,616 | 1,900 | 1,616 |
| 2018-01-15 | 1,614 | 1,614 | 1,614 | 1,614 | 100 | 1,614 |
| 2018-01-12 | 1,615 | 1,615 | 1,614 | 1,615 | 700 | 1,615 |
| 2018-01-11 | 1,596 | 1,619 | 1,596 | 1,615 | 900 | 1,615 |
| 2018-01-10 | 1,588 | 1,589 | 1,588 | 1,589 | 600 | 1,589 |
| 2018-01-09 | 1,575 | 1,577 | 1,560 | 1,577 | 1,900 | 1,577 |
| 2018-01-05 | 1,560 | 1,575 | 1,560 | 1,575 | 900 | 1,575 |
| 2018-01-04 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
