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 |
---|---|---|---|---|---|
1985/12/28 | 450 | 470 | 450 | 470 | 11,000 |
1985/12/27 | 450 | 456 | 450 | 450 | 19,000 |
1985/12/26 | 480 | 480 | 450 | 450 | 12,000 |
1985/12/25 | 490 | 491 | 490 | 490 | 6,000 |
1985/12/24 | 500 | 505 | 490 | 490 | 18,000 |
1985/12/23 | 495 | 500 | 495 | 500 | 8,000 |
1985/12/21 | 485 | 491 | 480 | 485 | 20,000 |
1985/12/20 | 530 | 530 | 530 | 530 | 4,000 |
1985/12/19 | 540 | 541 | 531 | 531 | 10,000 |
1985/12/18 | 530 | 540 | 530 | 540 | 5,000 |
1985/12/17 | 565 | 565 | 530 | 530 | 12,000 |
1985/12/16 | 570 | 570 | 565 | 565 | 18,000 |
1985/12/13 | 570 | 570 | 570 | 570 | 3,000 |
1985/12/12 | 575 | 600 | 575 | 600 | 4,000 |
1985/12/11 | 535 | 570 | 535 | 560 | 8,000 |
1985/12/10 | 530 | 540 | 530 | 535 | 17,000 |
1985/12/09 | 515 | 525 | 515 | 520 | 12,000 |
1985/12/07 | 560 | 560 | 550 | 550 | 8,000 |
1985/12/06 | 570 | 570 | 560 | 560 | 11,000 |
1985/12/05 | 590 | 590 | 570 | 570 | 6,000 |
1985/12/04 | 555 | 555 | 550 | 555 | 15,000 |
1985/12/03 | 610 | 610 | 600 | 600 | 9,000 |
1985/12/02 | 540 | 610 | 540 | 610 | 12,000 |
1985/11/29 | 607 | 607 | 590 | 590 | 9,000 |
1985/11/28 | 600 | 610 | 595 | 610 | 7,000 |
1985/11/27 | 611 | 620 | 600 | 600 | 14,000 |
1985/11/26 | 625 | 625 | 611 | 615 | 16,000 |
1985/11/25 | 625 | 625 | 610 | 610 | 12,000 |
1985/11/22 | 640 | 640 | 625 | 625 | 8,000 |
1985/11/21 | 625 | 650 | 625 | 650 | 9,000 |
1985/11/20 | 675 | 685 | 650 | 650 | 22,000 |
1985/11/19 | 670 | 675 | 665 | 675 | 5,000 |
1985/11/18 | 645 | 660 | 645 | 650 | 27,000 |
1985/11/16 | 635 | 635 | 635 | 635 | 14,000 |
1985/11/15 | 649 | 649 | 630 | 635 | 6,000 |
1985/11/14 | 660 | 660 | 650 | 650 | 2,000 |
1985/11/13 | 652 | 660 | 648 | 660 | 18,000 |
1985/11/12 | 655 | 670 | 650 | 650 | 27,000 |
1985/11/11 | 655 | 660 | 650 | 655 | 22,000 |
1985/11/08 | 685 | 685 | 680 | 685 | 3,000 |
1985/11/07 | 690 | 690 | 680 | 680 | 6,000 |
1985/11/06 | 695 | 715 | 695 | 710 | 9,000 |
1985/11/05 | 715 | 715 | 680 | 680 | 10,000 |
1985/11/02 | 700 | 720 | 700 | 700 | 12,000 |
1985/11/01 | 730 | 730 | 665 | 665 | 39,000 |
1985/10/31 | 790 | 790 | 695 | 695 | 69,000 |
1985/10/30 | 797 | 800 | 785 | 790 | 131,000 |
1985/10/29 | 700 | 750 | 700 | 750 | 167,000 |
1985/10/28 | 676 | 700 | 676 | 700 | 70,000 |
1985/10/26 | 650 | 670 | 645 | 670 | 13,000 |
1985/10/25 | 670 | 670 | 650 | 650 | 6,000 |
1985/10/24 | 690 | 690 | 670 | 670 | 3,000 |
1985/10/23 | 650 | 675 | 650 | 670 | 12,000 |
1985/10/22 | 705 | 730 | 660 | 660 | 37,000 |
1985/10/21 | 670 | 700 | 665 | 700 | 60,000 |
1985/10/19 | 640 | 640 | 620 | 620 | 12,000 |
1985/10/18 | 640 | 640 | 621 | 630 | 28,000 |
1985/10/17 | 666 | 666 | 640 | 640 | 17,000 |
1985/10/16 | 675 | 675 | 660 | 665 | 14,000 |
1985/10/15 | 670 | 670 | 660 | 665 | 17,000 |
1985/10/14 | 660 | 660 | 650 | 655 | 43,000 |
1985/10/11 | 650 | 650 | 630 | 650 | 25,000 |
1985/10/09 | 700 | 700 | 650 | 650 | 25,000 |
1985/10/08 | 720 | 720 | 690 | 690 | 57,000 |
1985/10/07 | 640 | 710 | 640 | 710 | 38,000 |
1985/10/05 | 630 | 640 | 620 | 640 | 13,000 |
1985/10/04 | 600 | 630 | 600 | 605 | 38,000 |
1985/10/03 | 620 | 630 | 605 | 605 | 19,000 |
1985/10/02 | 680 | 680 | 645 | 645 | 6,000 |
1985/10/01 | 700 | 705 | 680 | 690 | 33,000 |
1985/09/30 | 710 | 735 | 695 | 695 | 31,000 |
1985/09/28 | 760 | 760 | 750 | 750 | 11,000 |
1985/09/27 | 760 | 780 | 750 | 760 | 94,000 |
1985/09/26 | 630 | 720 | 626 | 720 | 87,000 |
1985/09/25 | 705 | 725 | 620 | 620 | 86,000 |
1985/09/24 | 820 | 820 | 720 | 720 | 87,000 |
1985/09/21 | 865 | 865 | 860 | 860 | 8,000 |
1985/09/20 | 920 | 939 | 850 | 880 | 109,000 |
1985/09/19 | 955 | 960 | 910 | 910 | 113,000 |
1985/09/18 | 920 | 970 | 910 | 960 | 104,000 |
1985/09/17 | 945 | 990 | 940 | 940 | 178,000 |
1985/09/13 | 938 | 940 | 890 | 940 | 153,000 |
1985/09/12 | 935 | 959 | 935 | 940 | 121,000 |
1985/09/11 | 970 | 995 | 930 | 935 | 319,000 |
1985/09/10 | 975 | 990 | 925 | 941 | 196,000 |
1985/09/09 | 1,020 | 1,030 | 985 | 990 | 184,000 |
1985/09/07 | 1,040 | 1,050 | 995 | 1,030 | 239,000 |
1985/09/06 | 1,040 | 1,080 | 1,000 | 1,030 | 686,000 |
1985/09/05 | 1,000 | 1,090 | 990 | 1,020 | 1,167,000 |
1985/09/04 | 945 | 1,000 | 935 | 1,000 | 903,000 |
1985/09/03 | 925 | 957 | 910 | 925 | 783,000 |
1985/09/02 | 890 | 928 | 885 | 910 | 304,000 |
1985/08/31 | 870 | 900 | 861 | 900 | 175,000 |
1985/08/30 | 912 | 920 | 840 | 860 | 339,000 |
1985/08/29 | 940 | 940 | 901 | 910 | 411,000 |
1985/08/28 | 891 | 930 | 875 | 925 | 783,000 |
1985/08/27 | 870 | 915 | 861 | 894 | 1,087,000 |
1985/08/26 | 825 | 865 | 810 | 858 | 485,000 |
1985/08/24 | 800 | 830 | 788 | 830 | 158,000 |
1985/08/23 | 800 | 810 | 765 | 773 | 222,000 |
1985/08/22 | 826 | 826 | 790 | 790 | 169,000 |
1985/08/21 | 835 | 850 | 812 | 826 | 479,000 |
1985/08/20 | 760 | 830 | 760 | 830 | 371,000 |
1985/08/19 | 805 | 805 | 747 | 771 | 176,000 |
1985/08/17 | 807 | 807 | 785 | 795 | 185,000 |
1985/08/16 | 800 | 830 | 790 | 810 | 761,000 |
1985/08/15 | 735 | 775 | 720 | 770 | 256,000 |
1985/08/14 | 747 | 775 | 735 | 748 | 734,000 |
1985/08/13 | 685 | 747 | 675 | 717 | 582,000 |
1985/08/12 | 670 | 680 | 650 | 680 | 91,000 |
1985/08/09 | 710 | 734 | 670 | 685 | 450,000 |
1985/08/08 | 680 | 739 | 680 | 706 | 1,248,000 |
1985/08/07 | 624 | 689 | 615 | 679 | 1,499,000 |
1985/08/06 | 605 | 659 | 601 | 624 | 929,000 |
1985/08/05 | 580 | 610 | 570 | 595 | 551,000 |
1985/08/03 | 577 | 583 | 567 | 580 | 54,000 |
1985/08/02 | 580 | 590 | 575 | 580 | 180,000 |
1985/08/01 | 570 | 600 | 560 | 583 | 238,000 |
1985/07/31 | 571 | 578 | 535 | 564 | 223,000 |
1985/07/30 | 550 | 565 | 510 | 565 | 270,000 |
1985/07/29 | 565 | 595 | 550 | 560 | 390,000 |
1985/07/27 | 590 | 640 | 590 | 590 | 846,000 |
1985/07/26 | 470 | 545 | 470 | 545 | 1,531,000 |
1985/07/25 | 455 | 465 | 450 | 465 | 322,000 |
1985/07/24 | 465 | 470 | 450 | 460 | 168,000 |
1985/07/23 | 460 | 465 | 442 | 465 | 289,000 |
1985/07/22 | 430 | 480 | 430 | 460 | 318,000 |
1985/07/20 | 445 | 445 | 424 | 445 | 127,000 |
1985/07/19 | 360 | 365 | 360 | 363 | 8,000 |
1985/07/18 | 350 | 360 | 350 | 360 | 9,000 |
1985/07/17 | 360 | 360 | 350 | 350 | 29,000 |
1985/07/16 | 349 | 360 | 349 | 357 | 15,000 |
1985/07/15 | 380 | 384 | 340 | 350 | 19,000 |
1985/07/12 | 413 | 413 | 383 | 387 | 64,000 |
1985/07/11 | 410 | 413 | 405 | 413 | 55,000 |
1985/07/10 | 428 | 428 | 408 | 408 | 52,000 |
1985/07/09 | 435 | 435 | 420 | 425 | 29,000 |
1985/07/08 | 440 | 445 | 419 | 419 | 104,000 |
1985/07/06 | 420 | 430 | 420 | 430 | 32,000 |
1985/07/05 | 431 | 444 | 424 | 427 | 93,000 |
1985/07/04 | 460 | 460 | 427 | 427 | 80,000 |
1985/07/03 | 460 | 492 | 453 | 469 | 603,000 |
1985/07/02 | 450 | 465 | 420 | 460 | 223,000 |
1985/07/01 | 419 | 420 | 405 | 405 | 68,000 |
1985/06/29 | 400 | 411 | 395 | 410 | 84,000 |
1985/06/28 | 440 | 440 | 419 | 425 | 49,000 |
1985/06/27 | 468 | 469 | 416 | 440 | 76,000 |
1985/06/26 | 470 | 480 | 450 | 468 | 577,000 |
1985/06/25 | 394 | 460 | 394 | 455 | 374,000 |
1985/06/24 | 438 | 459 | 380 | 380 | 247,000 |
1985/06/22 | 440 | 480 | 435 | 445 | 765,000 |
1985/06/21 | 380 | 450 | 380 | 450 | 1,703,000 |
1985/06/20 | 351 | 380 | 351 | 370 | 376,000 |
1985/06/19 | 352 | 364 | 348 | 350 | 117,000 |
1985/06/18 | 373 | 374 | 348 | 351 | 311,000 |
1985/06/17 | 360 | 385 | 357 | 365 | 713,000 |
1985/06/15 | 360 | 362 | 348 | 359 | 226,000 |
1985/06/14 | 339 | 362 | 335 | 362 | 538,000 |
1985/06/13 | 330 | 335 | 320 | 335 | 205,000 |
1985/06/12 | 319 | 330 | 318 | 330 | 139,000 |
1985/06/11 | 319 | 319 | 310 | 310 | 48,000 |
1985/06/10 | 300 | 319 | 300 | 319 | 16,000 |
1985/06/07 | 317 | 317 | 310 | 310 | 19,000 |
1985/06/06 | 314 | 327 | 314 | 320 | 110,000 |
1985/06/05 | 319 | 319 | 300 | 300 | 49,000 |
1985/06/04 | 311 | 320 | 305 | 310 | 25,000 |
1985/06/03 | 290 | 303 | 290 | 295 | 39,000 |
1985/06/01 | 338 | 340 | 325 | 337 | 58,000 |
1985/05/31 | 335 | 349 | 335 | 340 | 254,000 |
1985/05/30 | 340 | 350 | 330 | 335 | 247,000 |
1985/05/29 | 289 | 315 | 283 | 310 | 88,000 |
1985/05/28 | 282 | 283 | 282 | 283 | 19,000 |
1985/05/27 | 282 | 282 | 282 | 282 | 14,000 |
1985/05/25 | 282 | 282 | 282 | 282 | 16,000 |
1985/05/24 | 282 | 283 | 282 | 282 | 3,000 |
1985/05/23 | 282 | 282 | 282 | 282 | 4,000 |
1985/05/22 | 282 | 282 | 282 | 282 | 12,000 |
1985/05/21 | 282 | 282 | 282 | 282 | 4,000 |
1985/05/20 | 283 | 283 | 283 | 283 | 1,000 |
1985/05/18 | 283 | 283 | 283 | 283 | 4,000 |
1985/05/16 | 282 | 282 | 282 | 282 | 2,000 |
1985/05/15 | 282 | 282 | 282 | 282 | 7,000 |
1985/05/14 | 282 | 282 | 282 | 282 | 22,000 |
1985/05/13 | 282 | 282 | 282 | 282 | 19,000 |
1985/05/10 | 282 | 283 | 282 | 282 | 8,000 |
1985/05/09 | 282 | 282 | 282 | 282 | 5,000 |
1985/05/08 | 291 | 291 | 282 | 282 | 3,000 |
1985/05/07 | 282 | 285 | 282 | 285 | 20,000 |
1985/05/04 | 282 | 282 | 282 | 282 | 6,000 |
1985/05/02 | 282 | 282 | 282 | 282 | 12,000 |
1985/05/01 | 283 | 283 | 283 | 283 | 6,000 |
1985/04/30 | 282 | 282 | 282 | 282 | 10,000 |
1985/04/27 | 282 | 282 | 282 | 282 | 8,000 |
1985/04/26 | 283 | 283 | 283 | 283 | 3,000 |
1985/04/25 | 286 | 286 | 286 | 286 | 2,000 |
1985/04/24 | 285 | 290 | 285 | 286 | 6,000 |
1985/04/23 | 283 | 283 | 283 | 283 | 2,000 |
1985/04/22 | 282 | 300 | 282 | 282 | 17,000 |
1985/04/20 | 282 | 282 | 282 | 282 | 15,000 |
1985/04/19 | 282 | 282 | 282 | 282 | 26,000 |
1985/04/18 | 283 | 283 | 282 | 282 | 16,000 |
1985/04/17 | 284 | 284 | 283 | 283 | 11,000 |
1985/04/16 | 283 | 290 | 283 | 290 | 5,000 |
1985/04/12 | 282 | 282 | 282 | 282 | 21,000 |
1985/04/10 | 282 | 282 | 282 | 282 | 41,000 |
1985/04/09 | 282 | 282 | 282 | 282 | 11,000 |
1985/04/08 | 280 | 282 | 280 | 282 | 16,000 |
1985/04/06 | 282 | 282 | 282 | 282 | 8,000 |
1985/04/05 | 282 | 282 | 282 | 282 | 1,000 |
1985/04/04 | 282 | 285 | 282 | 285 | 2,000 |
1985/04/03 | 282 | 285 | 282 | 282 | 4,000 |
1985/04/02 | 282 | 285 | 282 | 282 | 15,000 |
1985/04/01 | 280 | 282 | 280 | 282 | 10,000 |
1985/03/30 | 282 | 282 | 282 | 282 | 3,000 |
1985/03/29 | 282 | 282 | 282 | 282 | 1,000 |
1985/03/28 | 282 | 282 | 280 | 280 | 3,000 |
1985/03/27 | 285 | 285 | 283 | 283 | 13,000 |
1985/03/26 | 282 | 282 | 282 | 282 | 5,000 |
1985/03/25 | 285 | 290 | 285 | 285 | 10,000 |
1985/03/23 | 288 | 290 | 285 | 285 | 9,000 |
1985/03/22 | 285 | 285 | 285 | 285 | 2,000 |
1985/03/20 | 282 | 285 | 282 | 285 | 9,000 |
1985/03/19 | 278 | 282 | 278 | 282 | 21,000 |
1985/03/18 | 282 | 282 | 280 | 280 | 21,000 |
1985/03/16 | 282 | 282 | 282 | 282 | 4,000 |
1985/03/15 | 272 | 282 | 272 | 282 | 7,000 |
1985/03/14 | 282 | 282 | 282 | 282 | 4,000 |
1985/03/13 | 282 | 282 | 282 | 282 | 10,000 |
1985/03/08 | 282 | 282 | 282 | 282 | 2,000 |
1985/03/06 | 290 | 290 | 282 | 283 | 9,000 |
1985/03/05 | 300 | 300 | 293 | 293 | 7,000 |
1985/03/04 | 288 | 295 | 288 | 295 | 19,000 |
1985/03/02 | 299 | 310 | 299 | 310 | 8,000 |
1985/03/01 | 315 | 317 | 305 | 305 | 26,000 |
1985/02/28 | 317 | 330 | 313 | 316 | 103,000 |
1985/02/27 | 300 | 308 | 296 | 308 | 57,000 |
1985/02/26 | 300 | 300 | 292 | 292 | 42,000 |
1985/02/25 | 292 | 300 | 290 | 300 | 51,000 |
1985/02/23 | 290 | 293 | 290 | 292 | 36,000 |
1985/02/22 | 292 | 292 | 292 | 292 | 35,000 |
1985/02/21 | 293 | 293 | 292 | 292 | 18,000 |
1985/02/20 | 288 | 293 | 288 | 292 | 30,000 |
1985/02/19 | 292 | 299 | 292 | 299 | 28,000 |
1985/02/18 | 296 | 299 | 292 | 292 | 23,000 |
1985/02/16 | 299 | 299 | 295 | 295 | 12,000 |
1985/02/15 | 288 | 292 | 288 | 292 | 24,000 |
1985/02/14 | 297 | 300 | 292 | 292 | 17,000 |
1985/02/13 | 300 | 300 | 297 | 297 | 11,000 |
1985/02/12 | 300 | 300 | 295 | 300 | 17,000 |
1985/02/08 | 298 | 298 | 297 | 297 | 8,000 |
1985/02/07 | 300 | 300 | 300 | 300 | 5,000 |
1985/02/06 | 300 | 300 | 300 | 300 | 37,000 |
1985/02/05 | 300 | 306 | 300 | 300 | 27,000 |
1985/02/04 | 300 | 300 | 300 | 300 | 27,000 |
1985/02/02 | 300 | 300 | 300 | 300 | 15,000 |
1985/02/01 | 283 | 300 | 283 | 296 | 50,000 |
1985/01/31 | 283 | 283 | 274 | 283 | 17,000 |
1985/01/30 | 280 | 280 | 280 | 280 | 1,000 |
1985/01/29 | 285 | 285 | 280 | 280 | 7,000 |
1985/01/28 | 293 | 293 | 290 | 290 | 10,000 |
1985/01/25 | 300 | 300 | 296 | 296 | 8,000 |
1985/01/24 | 285 | 285 | 285 | 285 | 3,000 |
1985/01/23 | 290 | 290 | 290 | 290 | 11,000 |
1985/01/22 | 307 | 307 | 297 | 297 | 22,000 |
1985/01/21 | 312 | 312 | 307 | 307 | 12,000 |
1985/01/19 | 312 | 312 | 310 | 310 | 3,000 |
1985/01/18 | 303 | 320 | 303 | 312 | 13,000 |
1985/01/17 | 302 | 310 | 301 | 302 | 27,000 |
1985/01/16 | 321 | 321 | 300 | 300 | 27,000 |
1985/01/14 | 329 | 330 | 320 | 320 | 52,000 |
1985/01/11 | 320 | 330 | 310 | 310 | 33,000 |
1985/01/10 | 290 | 309 | 290 | 309 | 19,000 |
1985/01/09 | 276 | 280 | 276 | 280 | 4,000 |
1985/01/08 | 260 | 268 | 260 | 265 | 25,000 |
1985/01/07 | 265 | 265 | 260 | 260 | 5,000 |
1985/01/05 | 269 | 269 | 265 | 265 | 8,000 |
1985/01/04 | 256 | 265 | 256 | 265 | 8,000 |