トレーディア(9365)の株価時系列情報
トレーディア(9365)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/27 | 108 | 108 | 108 | 108 | 1,000 |
2000/12/25 | 109 | 118 | 98 | 118 | 15,000 |
2000/12/21 | 103 | 103 | 101 | 101 | 2,000 |
2000/12/15 | 105 | 105 | 103 | 103 | 3,000 |
2000/12/11 | 118 | 118 | 113 | 113 | 7,000 |
2000/12/08 | 110 | 118 | 110 | 113 | 41,000 |
2000/12/05 | 98 | 98 | 98 | 98 | 1,000 |
2000/12/04 | 101 | 101 | 101 | 101 | 1,000 |
2000/11/29 | 100 | 100 | 100 | 100 | 1,000 |
2000/11/24 | 104 | 107 | 104 | 107 | 14,000 |
2000/11/22 | 103 | 103 | 103 | 103 | 2,000 |
2000/11/15 | 98 | 98 | 98 | 98 | 1,000 |
2000/11/10 | 99 | 107 | 99 | 107 | 5,000 |
2000/11/06 | 98 | 98 | 98 | 98 | 1,000 |
2000/11/02 | 98 | 98 | 98 | 98 | 1,000 |
2000/10/27 | 98 | 98 | 98 | 98 | 1,000 |
2000/10/25 | 107 | 107 | 98 | 98 | 15,000 |
2000/10/23 | 100 | 100 | 100 | 100 | 2,000 |
2000/10/18 | 100 | 100 | 100 | 100 | 1,000 |
2000/10/17 | 100 | 100 | 100 | 100 | 3,000 |
2000/10/16 | 100 | 100 | 100 | 100 | 2,000 |
2000/10/13 | 100 | 100 | 100 | 100 | 2,000 |
2000/10/12 | 102 | 102 | 102 | 102 | 1,000 |
2000/10/10 | 108 | 108 | 103 | 103 | 6,000 |
2000/10/06 | 100 | 100 | 100 | 100 | 1,000 |
2000/10/05 | 100 | 100 | 100 | 100 | 1,000 |
2000/10/03 | 103 | 103 | 103 | 103 | 1,000 |
2000/10/02 | 98 | 98 | 98 | 98 | 3,000 |
2000/09/27 | 105 | 105 | 105 | 105 | 1,000 |
2000/09/25 | 109 | 109 | 109 | 109 | 16,000 |
2000/09/21 | 104 | 105 | 104 | 105 | 4,000 |
2000/09/18 | 105 | 105 | 105 | 105 | 3,000 |
2000/09/14 | 101 | 101 | 101 | 101 | 1,000 |
2000/09/13 | 105 | 105 | 105 | 105 | 1,000 |
2000/09/11 | 104 | 108 | 104 | 108 | 5,000 |
2000/09/08 | 99 | 99 | 98 | 98 | 5,000 |
2000/09/07 | 103 | 103 | 99 | 99 | 5,000 |
2000/09/05 | 103 | 103 | 98 | 98 | 4,000 |
2000/09/04 | 103 | 103 | 103 | 103 | 2,000 |
2000/08/25 | 118 | 118 | 103 | 108 | 18,000 |
2000/08/24 | 104 | 104 | 104 | 104 | 2,000 |
2000/08/21 | 104 | 104 | 104 | 104 | 2,000 |
2000/08/18 | 103 | 103 | 103 | 103 | 2,000 |
2000/08/10 | 113 | 115 | 113 | 115 | 4,000 |
2000/08/08 | 102 | 102 | 102 | 102 | 2,000 |
2000/08/07 | 103 | 103 | 103 | 103 | 2,000 |
2000/07/27 | 105 | 105 | 105 | 105 | 1,000 |
2000/07/26 | 108 | 108 | 108 | 108 | 2,000 |
2000/07/25 | 119 | 119 | 119 | 119 | 13,000 |
2000/07/24 | 109 | 113 | 108 | 113 | 3,000 |
2000/07/17 | 109 | 109 | 109 | 109 | 1,000 |
2000/07/14 | 108 | 108 | 108 | 108 | 1,000 |
2000/07/13 | 117 | 117 | 117 | 117 | 2,000 |
2000/07/11 | 118 | 118 | 118 | 118 | 4,000 |
2000/07/10 | 118 | 119 | 118 | 118 | 43,000 |
2000/07/07 | 102 | 102 | 102 | 102 | 1,000 |
2000/07/06 | 104 | 104 | 100 | 100 | 4,000 |
2000/07/03 | 118 | 118 | 104 | 104 | 21,000 |
2000/06/29 | 98 | 98 | 98 | 98 | 1,000 |
2000/06/23 | 100 | 100 | 100 | 100 | 15,000 |
2000/06/16 | 88 | 88 | 88 | 88 | 1,000 |
2000/06/15 | 95 | 95 | 90 | 95 | 5,000 |
2000/06/12 | 99 | 99 | 99 | 99 | 2,000 |
2000/05/30 | 90 | 90 | 90 | 90 | 5,000 |
2000/05/26 | 90 | 90 | 90 | 90 | 1,000 |
2000/05/25 | 100 | 100 | 93 | 93 | 19,000 |
2000/05/19 | 96 | 96 | 96 | 96 | 1,000 |
2000/05/12 | 95 | 95 | 95 | 95 | 1,000 |
2000/05/11 | 100 | 100 | 100 | 100 | 1,000 |
2000/05/10 | 100 | 100 | 100 | 100 | 2,000 |
2000/05/02 | 100 | 104 | 100 | 104 | 10,000 |
2000/04/28 | 96 | 96 | 96 | 96 | 2,000 |
2000/04/26 | 104 | 104 | 104 | 104 | 1,000 |
2000/04/25 | 105 | 105 | 105 | 105 | 17,000 |
2000/04/24 | 90 | 90 | 90 | 90 | 2,000 |
2000/04/20 | 90 | 90 | 90 | 90 | 2,000 |
2000/04/17 | 90 | 90 | 90 | 90 | 1,000 |
2000/04/14 | 89 | 89 | 89 | 89 | 1,000 |
2000/04/12 | 90 | 90 | 89 | 89 | 3,000 |
2000/04/11 | 88 | 88 | 88 | 88 | 1,000 |
2000/04/10 | 100 | 100 | 100 | 100 | 2,000 |
2000/04/07 | 100 | 100 | 100 | 100 | 2,000 |
2000/04/06 | 100 | 100 | 100 | 100 | 2,000 |
2000/04/04 | 100 | 100 | 100 | 100 | 3,000 |
2000/04/03 | 100 | 100 | 100 | 100 | 8,000 |
2000/03/31 | 95 | 98 | 95 | 98 | 3,000 |
2000/03/24 | 93 | 93 | 93 | 93 | 18,000 |
2000/03/21 | 91 | 91 | 91 | 91 | 1,000 |
2000/03/15 | 85 | 85 | 85 | 85 | 3,000 |
2000/03/14 | 90 | 92 | 90 | 92 | 21,000 |
2000/03/10 | 90 | 90 | 90 | 90 | 4,000 |
2000/03/09 | 90 | 90 | 90 | 90 | 2,000 |
2000/03/08 | 88 | 88 | 88 | 88 | 3,000 |
2000/03/07 | 98 | 101 | 98 | 101 | 3,000 |
2000/03/06 | 100 | 102 | 100 | 102 | 3,000 |
2000/03/03 | 98 | 102 | 98 | 102 | 8,000 |
2000/03/01 | 100 | 100 | 84 | 84 | 8,000 |
2000/02/29 | 100 | 100 | 100 | 100 | 15,000 |
2000/02/24 | 103 | 103 | 103 | 103 | 1,000 |
2000/02/23 | 85 | 85 | 85 | 85 | 3,000 |
2000/02/16 | 93 | 93 | 85 | 85 | 2,000 |
2000/02/10 | 103 | 103 | 103 | 103 | 2,000 |
2000/02/08 | 87 | 87 | 87 | 87 | 2,000 |
2000/02/07 | 95 | 95 | 95 | 95 | 7,000 |
2000/02/01 | 93 | 93 | 86 | 86 | 6,000 |
2000/01/31 | 93 | 93 | 93 | 93 | 4,000 |
2000/01/28 | 93 | 93 | 93 | 93 | 9,000 |
2000/01/26 | 93 | 93 | 93 | 93 | 1,000 |
2000/01/21 | 90 | 90 | 90 | 90 | 1,000 |
2000/01/12 | 101 | 101 | 100 | 100 | 8,000 |
2000/01/11 | 93 | 102 | 93 | 102 | 2,000 |
2000/01/07 | 90 | 90 | 90 | 90 | 3,000 |
2000/01/06 | 90 | 90 | 90 | 90 | 2,000 |
2000/01/05 | 90 | 90 | 90 | 90 | 1,000 |