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 |
---|---|---|---|---|---|
1986/12/27 | 370 | 370 | 370 | 370 | 6,000 |
1986/12/26 | 380 | 380 | 368 | 369 | 29,000 |
1986/12/25 | 372 | 380 | 372 | 379 | 22,000 |
1986/12/24 | 379 | 380 | 365 | 375 | 28,000 |
1986/12/23 | 376 | 380 | 376 | 379 | 29,000 |
1986/12/22 | 381 | 381 | 375 | 379 | 34,000 |
1986/12/19 | 380 | 382 | 380 | 380 | 13,000 |
1986/12/18 | 390 | 390 | 380 | 380 | 31,000 |
1986/12/17 | 393 | 395 | 390 | 392 | 20,000 |
1986/12/16 | 397 | 397 | 385 | 385 | 20,000 |
1986/12/15 | 396 | 396 | 396 | 396 | 7,000 |
1986/12/12 | 395 | 400 | 395 | 395 | 9,000 |
1986/12/11 | 388 | 388 | 375 | 388 | 13,000 |
1986/12/10 | 400 | 400 | 390 | 390 | 9,000 |
1986/12/09 | 401 | 401 | 399 | 400 | 12,000 |
1986/12/08 | 410 | 410 | 395 | 395 | 8,000 |
1986/12/06 | 416 | 416 | 410 | 410 | 10,000 |
1986/12/05 | 425 | 425 | 416 | 416 | 8,000 |
1986/12/04 | 415 | 423 | 410 | 416 | 29,000 |
1986/12/03 | 416 | 416 | 410 | 412 | 22,000 |
1986/12/02 | 418 | 418 | 416 | 416 | 12,000 |
1986/12/01 | 430 | 430 | 415 | 415 | 16,000 |
1986/11/29 | 420 | 430 | 420 | 426 | 7,000 |
1986/11/28 | 410 | 410 | 410 | 410 | 8,000 |
1986/11/27 | 405 | 411 | 403 | 410 | 10,000 |
1986/11/26 | 403 | 417 | 403 | 412 | 12,000 |
1986/11/25 | 415 | 415 | 415 | 415 | 4,000 |
1986/11/22 | 435 | 435 | 435 | 435 | 6,000 |
1986/11/21 | 435 | 435 | 435 | 435 | 2,000 |
1986/11/19 | 445 | 445 | 445 | 445 | 1,000 |
1986/11/18 | 441 | 442 | 441 | 442 | 4,000 |
1986/11/17 | 441 | 447 | 441 | 445 | 3,000 |
1986/11/14 | 459 | 459 | 436 | 436 | 7,000 |
1986/11/13 | 465 | 465 | 465 | 465 | 3,000 |
1986/11/12 | 450 | 450 | 450 | 450 | 6,000 |
1986/11/11 | 490 | 493 | 490 | 493 | 3,000 |
1986/11/10 | 485 | 510 | 485 | 490 | 27,000 |
1986/11/07 | 457 | 475 | 451 | 475 | 43,000 |
1986/11/06 | 428 | 451 | 428 | 451 | 16,000 |
1986/11/05 | 415 | 425 | 409 | 425 | 6,000 |
1986/11/04 | 413 | 413 | 413 | 413 | 4,000 |
1986/11/01 | 401 | 401 | 401 | 401 | 3,000 |
1986/10/31 | 390 | 390 | 380 | 380 | 5,000 |
1986/10/30 | 366 | 380 | 366 | 380 | 7,000 |
1986/10/29 | 380 | 380 | 370 | 370 | 13,000 |
1986/10/28 | 355 | 382 | 355 | 382 | 6,000 |
1986/10/27 | 356 | 356 | 350 | 350 | 25,000 |
1986/10/25 | 350 | 350 | 350 | 350 | 11,000 |
1986/10/24 | 365 | 370 | 365 | 370 | 9,000 |
1986/10/23 | 389 | 390 | 370 | 372 | 30,000 |
1986/10/22 | 380 | 389 | 380 | 389 | 2,000 |
1986/10/21 | 380 | 380 | 380 | 380 | 3,000 |
1986/10/20 | 403 | 403 | 403 | 403 | 6,000 |
1986/10/17 | 410 | 410 | 400 | 401 | 6,000 |
1986/10/15 | 430 | 430 | 420 | 430 | 11,000 |
1986/10/14 | 425 | 425 | 425 | 425 | 3,000 |
1986/10/13 | 450 | 450 | 435 | 435 | 4,000 |
1986/10/09 | 450 | 455 | 450 | 455 | 2,000 |
1986/10/08 | 450 | 465 | 450 | 465 | 8,000 |
1986/10/07 | 434 | 435 | 434 | 435 | 8,000 |
1986/10/06 | 435 | 435 | 435 | 435 | 1,000 |
1986/10/04 | 410 | 410 | 405 | 405 | 6,000 |
1986/10/03 | 450 | 450 | 445 | 445 | 7,000 |
1986/10/02 | 450 | 451 | 450 | 450 | 65,000 |
1986/10/01 | 460 | 460 | 450 | 450 | 10,000 |
1986/09/30 | 450 | 450 | 450 | 450 | 2,000 |
1986/09/29 | 450 | 450 | 440 | 450 | 62,000 |
1986/09/27 | 460 | 460 | 440 | 450 | 39,000 |
1986/09/26 | 480 | 480 | 470 | 470 | 5,000 |
1986/09/25 | 460 | 480 | 460 | 480 | 7,000 |
1986/09/24 | 480 | 480 | 470 | 480 | 3,000 |
1986/09/22 | 490 | 490 | 480 | 480 | 3,000 |
1986/09/19 | 500 | 500 | 499 | 500 | 17,000 |
1986/09/18 | 500 | 500 | 500 | 500 | 7,000 |
1986/09/17 | 500 | 500 | 500 | 500 | 3,000 |
1986/09/16 | 500 | 500 | 500 | 500 | 7,000 |
1986/09/12 | 510 | 510 | 500 | 510 | 20,000 |
1986/09/11 | 510 | 511 | 510 | 510 | 10,000 |
1986/09/10 | 500 | 510 | 500 | 510 | 12,000 |
1986/09/09 | 535 | 535 | 500 | 500 | 5,000 |
1986/09/08 | 510 | 511 | 510 | 510 | 7,000 |
1986/09/05 | 550 | 550 | 545 | 545 | 4,000 |
1986/09/03 | 520 | 520 | 520 | 520 | 14,000 |
1986/09/02 | 570 | 570 | 570 | 570 | 1,000 |
1986/09/01 | 550 | 550 | 550 | 550 | 24,000 |
1986/08/30 | 520 | 530 | 520 | 530 | 4,000 |
1986/08/29 | 560 | 560 | 550 | 550 | 25,000 |
1986/08/28 | 560 | 560 | 560 | 560 | 9,000 |
1986/08/27 | 585 | 615 | 585 | 615 | 16,000 |
1986/08/26 | 560 | 560 | 560 | 560 | 5,000 |
1986/08/25 | 560 | 560 | 560 | 560 | 8,000 |
1986/08/23 | 510 | 515 | 510 | 510 | 13,000 |
1986/08/22 | 500 | 505 | 495 | 505 | 51,000 |
1986/08/21 | 520 | 520 | 495 | 495 | 53,000 |
1986/08/20 | 550 | 550 | 526 | 526 | 10,000 |
1986/08/19 | 555 | 560 | 550 | 550 | 24,000 |
1986/08/18 | 580 | 580 | 555 | 555 | 12,000 |
1986/08/15 | 580 | 580 | 570 | 570 | 16,000 |
1986/08/14 | 590 | 590 | 575 | 580 | 17,000 |
1986/08/13 | 600 | 600 | 595 | 600 | 11,000 |
1986/08/12 | 600 | 600 | 590 | 590 | 9,000 |
1986/08/11 | 580 | 580 | 580 | 580 | 2,000 |
1986/08/08 | 580 | 580 | 570 | 570 | 15,000 |
1986/08/07 | 611 | 611 | 595 | 595 | 19,000 |
1986/08/06 | 600 | 607 | 600 | 607 | 20,000 |
1986/08/05 | 621 | 630 | 610 | 615 | 10,000 |
1986/08/04 | 635 | 649 | 635 | 649 | 3,000 |
1986/08/02 | 630 | 650 | 630 | 650 | 11,000 |
1986/08/01 | 635 | 635 | 635 | 635 | 9,000 |
1986/07/31 | 680 | 685 | 680 | 680 | 14,000 |
1986/07/30 | 700 | 700 | 675 | 680 | 25,000 |
1986/07/29 | 730 | 730 | 695 | 695 | 27,000 |
1986/07/28 | 730 | 730 | 730 | 730 | 17,000 |
1986/07/26 | 630 | 630 | 630 | 630 | 2,000 |
1986/07/25 | 630 | 630 | 622 | 630 | 15,000 |
1986/07/24 | 635 | 635 | 630 | 630 | 9,000 |
1986/07/23 | 625 | 630 | 620 | 630 | 33,000 |
1986/07/22 | 620 | 620 | 620 | 620 | 10,000 |
1986/07/21 | 635 | 635 | 617 | 620 | 14,000 |
1986/07/19 | 625 | 631 | 615 | 631 | 14,000 |
1986/07/18 | 631 | 631 | 620 | 627 | 32,000 |
1986/07/17 | 670 | 670 | 640 | 640 | 14,000 |
1986/07/16 | 650 | 670 | 650 | 670 | 11,000 |
1986/07/15 | 690 | 690 | 680 | 680 | 9,000 |
1986/07/14 | 685 | 685 | 680 | 680 | 12,000 |
1986/07/11 | 680 | 695 | 680 | 690 | 21,000 |
1986/07/10 | 720 | 720 | 689 | 689 | 10,000 |
1986/07/09 | 735 | 740 | 725 | 725 | 9,000 |
1986/07/08 | 731 | 731 | 730 | 730 | 12,000 |
1986/07/07 | 755 | 755 | 731 | 731 | 15,000 |
1986/07/05 | 740 | 741 | 740 | 740 | 10,000 |
1986/07/04 | 750 | 750 | 731 | 731 | 10,000 |
1986/07/03 | 741 | 760 | 741 | 750 | 14,000 |
1986/07/02 | 741 | 745 | 741 | 741 | 12,000 |
1986/07/01 | 770 | 800 | 755 | 755 | 40,000 |
1986/06/30 | 748 | 770 | 748 | 770 | 22,000 |
1986/06/28 | 745 | 745 | 745 | 745 | 10,000 |
1986/06/27 | 800 | 800 | 780 | 785 | 38,000 |
1986/06/26 | 830 | 830 | 795 | 800 | 65,000 |
1986/06/25 | 800 | 880 | 800 | 860 | 147,000 |
1986/06/24 | 795 | 800 | 768 | 800 | 44,000 |
1986/06/23 | 720 | 725 | 720 | 725 | 31,000 |
1986/06/21 | 712 | 725 | 710 | 720 | 22,000 |
1986/06/20 | 720 | 720 | 710 | 710 | 46,000 |
1986/06/19 | 730 | 735 | 720 | 720 | 37,000 |
1986/06/18 | 795 | 795 | 760 | 760 | 44,000 |
1986/06/17 | 820 | 825 | 805 | 805 | 28,000 |
1986/06/16 | 810 | 835 | 810 | 820 | 25,000 |
1986/06/13 | 832 | 840 | 785 | 810 | 68,000 |
1986/06/12 | 850 | 865 | 845 | 845 | 41,000 |
1986/06/11 | 870 | 890 | 865 | 870 | 110,000 |
1986/06/10 | 910 | 910 | 870 | 870 | 153,000 |
1986/06/09 | 920 | 940 | 883 | 900 | 432,000 |
1986/06/07 | 820 | 830 | 805 | 825 | 39,000 |
1986/06/06 | 845 | 860 | 815 | 815 | 86,000 |
1986/06/05 | 880 | 900 | 830 | 835 | 133,000 |
1986/06/04 | 875 | 920 | 872 | 889 | 562,000 |
1986/06/03 | 805 | 860 | 800 | 850 | 215,000 |
1986/06/02 | 835 | 890 | 815 | 849 | 415,000 |
1986/05/31 | 730 | 820 | 720 | 820 | 244,000 |
1986/05/30 | 670 | 730 | 670 | 720 | 168,000 |
1986/05/29 | 680 | 730 | 670 | 670 | 148,000 |
1986/05/28 | 620 | 699 | 620 | 680 | 126,000 |
1986/05/27 | 575 | 610 | 575 | 610 | 14,000 |
1986/05/26 | 580 | 580 | 575 | 575 | 3,000 |
1986/05/24 | 560 | 565 | 550 | 565 | 8,000 |
1986/05/23 | 581 | 587 | 565 | 565 | 17,000 |
1986/05/22 | 598 | 598 | 546 | 570 | 38,000 |
1986/05/21 | 585 | 590 | 560 | 560 | 10,000 |
1986/05/20 | 595 | 600 | 545 | 545 | 24,000 |
1986/05/19 | 565 | 599 | 565 | 581 | 20,000 |
1986/05/17 | 580 | 586 | 565 | 565 | 8,000 |
1986/05/16 | 615 | 620 | 600 | 600 | 23,000 |
1986/05/15 | 620 | 634 | 615 | 615 | 26,000 |
1986/05/14 | 630 | 650 | 618 | 618 | 28,000 |
1986/05/13 | 645 | 660 | 618 | 618 | 41,000 |
1986/05/12 | 695 | 700 | 655 | 660 | 39,000 |
1986/05/09 | 680 | 700 | 650 | 695 | 74,000 |
1986/05/08 | 705 | 730 | 680 | 700 | 259,000 |
1986/05/07 | 695 | 695 | 695 | 695 | 185,000 |
1986/05/06 | 535 | 620 | 535 | 595 | 416,000 |
1986/05/02 | 488 | 525 | 488 | 525 | 45,000 |
1986/05/01 | 478 | 485 | 478 | 480 | 14,000 |
1986/04/30 | 480 | 480 | 478 | 478 | 9,000 |
1986/04/28 | 480 | 480 | 480 | 480 | 6,000 |
1986/04/26 | 485 | 485 | 480 | 480 | 28,000 |
1986/04/25 | 490 | 490 | 486 | 486 | 11,000 |
1986/04/24 | 486 | 486 | 486 | 486 | 18,000 |
1986/04/23 | 490 | 490 | 485 | 485 | 30,000 |
1986/04/22 | 499 | 499 | 483 | 485 | 9,000 |
1986/04/21 | 500 | 501 | 499 | 499 | 17,000 |
1986/04/19 | 501 | 502 | 500 | 500 | 19,000 |
1986/04/18 | 501 | 501 | 501 | 501 | 3,000 |
1986/04/17 | 501 | 501 | 501 | 501 | 2,000 |
1986/04/16 | 500 | 501 | 500 | 501 | 25,000 |
1986/04/15 | 530 | 530 | 505 | 505 | 4,000 |
1986/04/14 | 543 | 543 | 528 | 528 | 6,000 |
1986/04/11 | 515 | 515 | 515 | 515 | 2,000 |
1986/04/10 | 545 | 550 | 545 | 545 | 8,000 |
1986/04/09 | 500 | 545 | 500 | 545 | 14,000 |
1986/04/08 | 493 | 493 | 493 | 493 | 1,000 |
1986/04/07 | 490 | 491 | 490 | 491 | 6,000 |
1986/04/04 | 490 | 500 | 489 | 489 | 47,000 |
1986/04/03 | 485 | 490 | 485 | 490 | 7,000 |
1986/04/02 | 485 | 485 | 485 | 485 | 1,000 |
1986/04/01 | 482 | 482 | 482 | 482 | 4,000 |
1986/03/31 | 480 | 482 | 478 | 482 | 9,000 |
1986/03/29 | 485 | 485 | 479 | 479 | 14,000 |
1986/03/28 | 485 | 485 | 484 | 484 | 6,000 |
1986/03/27 | 500 | 500 | 480 | 485 | 19,000 |
1986/03/26 | 486 | 510 | 486 | 505 | 5,000 |
1986/03/25 | 478 | 500 | 473 | 500 | 23,000 |
1986/03/24 | 525 | 525 | 525 | 525 | 3,000 |
1986/03/22 | 525 | 525 | 525 | 525 | 17,000 |
1986/03/19 | 570 | 570 | 560 | 560 | 7,000 |
1986/03/18 | 560 | 570 | 558 | 570 | 12,000 |
1986/03/17 | 575 | 575 | 558 | 558 | 10,000 |
1986/03/15 | 562 | 567 | 560 | 560 | 10,000 |
1986/03/14 | 585 | 595 | 574 | 574 | 53,000 |
1986/03/13 | 580 | 589 | 575 | 575 | 41,000 |
1986/03/12 | 566 | 570 | 565 | 570 | 17,000 |
1986/03/11 | 565 | 566 | 565 | 566 | 6,000 |
1986/03/10 | 565 | 580 | 556 | 580 | 10,000 |
1986/03/07 | 553 | 560 | 551 | 560 | 39,000 |
1986/03/06 | 551 | 560 | 550 | 552 | 25,000 |
1986/03/05 | 548 | 562 | 547 | 550 | 40,000 |
1986/03/04 | 560 | 560 | 547 | 547 | 17,000 |
1986/03/03 | 560 | 570 | 550 | 555 | 7,000 |
1986/03/01 | 547 | 548 | 547 | 548 | 6,000 |
1986/02/28 | 550 | 560 | 548 | 548 | 37,000 |
1986/02/27 | 550 | 555 | 550 | 550 | 23,000 |
1986/02/26 | 570 | 570 | 570 | 570 | 11,000 |
1986/02/25 | 600 | 600 | 600 | 600 | 3,000 |
1986/02/24 | 600 | 610 | 595 | 600 | 24,000 |
1986/02/22 | 550 | 570 | 550 | 570 | 4,000 |
1986/02/21 | 560 | 560 | 545 | 550 | 18,000 |
1986/02/20 | 585 | 585 | 565 | 565 | 9,000 |
1986/02/18 | 610 | 610 | 585 | 585 | 11,000 |
1986/02/17 | 600 | 610 | 600 | 610 | 21,000 |
1986/02/15 | 580 | 580 | 580 | 580 | 5,000 |
1986/02/14 | 600 | 600 | 585 | 585 | 9,000 |
1986/02/13 | 630 | 630 | 600 | 600 | 8,000 |
1986/02/12 | 650 | 670 | 635 | 635 | 38,000 |
1986/02/10 | 635 | 650 | 620 | 650 | 32,000 |
1986/02/07 | 620 | 620 | 585 | 590 | 30,000 |
1986/02/06 | 576 | 610 | 576 | 610 | 23,000 |
1986/02/05 | 569 | 569 | 569 | 569 | 17,000 |
1986/02/04 | 640 | 670 | 635 | 669 | 92,000 |
1986/02/03 | 505 | 575 | 505 | 575 | 48,000 |
1986/02/01 | 478 | 500 | 478 | 495 | 15,000 |
1986/01/31 | 478 | 478 | 475 | 476 | 7,000 |
1986/01/30 | 480 | 485 | 475 | 478 | 13,000 |
1986/01/29 | 486 | 486 | 471 | 471 | 24,000 |
1986/01/28 | 482 | 485 | 482 | 482 | 4,000 |
1986/01/27 | 500 | 500 | 482 | 482 | 7,000 |
1986/01/25 | 472 | 472 | 467 | 467 | 9,000 |
1986/01/24 | 466 | 474 | 466 | 474 | 6,000 |
1986/01/23 | 465 | 466 | 465 | 466 | 6,000 |
1986/01/22 | 465 | 465 | 465 | 465 | 4,000 |
1986/01/21 | 500 | 500 | 500 | 500 | 1,000 |
1986/01/20 | 500 | 500 | 500 | 500 | 3,000 |
1986/01/18 | 480 | 500 | 480 | 500 | 6,000 |
1986/01/17 | 485 | 485 | 480 | 480 | 5,000 |
1986/01/16 | 500 | 500 | 496 | 496 | 6,000 |
1986/01/14 | 530 | 530 | 500 | 500 | 7,000 |
1986/01/13 | 486 | 520 | 486 | 520 | 17,000 |
1986/01/10 | 452 | 475 | 452 | 475 | 9,000 |
1986/01/09 | 440 | 449 | 440 | 449 | 8,000 |
1986/01/08 | 440 | 443 | 440 | 440 | 12,000 |
1986/01/07 | 449 | 449 | 443 | 443 | 14,000 |
1986/01/06 | 470 | 471 | 470 | 471 | 2,000 |
1986/01/04 | 485 | 485 | 485 | 485 | 6,000 |