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 |
---|---|---|---|---|---|
1987/12/28 | 415 | 415 | 401 | 401 | 6,000 |
1987/12/26 | 403 | 403 | 403 | 403 | 1,000 |
1987/12/25 | 400 | 400 | 400 | 400 | 5,000 |
1987/12/24 | 421 | 421 | 421 | 421 | 1,000 |
1987/12/23 | 435 | 435 | 420 | 420 | 3,000 |
1987/12/22 | 443 | 443 | 436 | 440 | 10,000 |
1987/12/21 | 422 | 438 | 422 | 422 | 23,000 |
1987/12/18 | 430 | 430 | 424 | 424 | 8,000 |
1987/12/17 | 445 | 445 | 430 | 430 | 4,000 |
1987/12/16 | 440 | 440 | 435 | 440 | 6,000 |
1987/12/15 | 424 | 449 | 424 | 449 | 15,000 |
1987/12/14 | 411 | 422 | 411 | 422 | 12,000 |
1987/12/11 | 421 | 421 | 410 | 410 | 5,000 |
1987/12/10 | 405 | 415 | 400 | 415 | 13,000 |
1987/12/09 | 410 | 412 | 405 | 405 | 11,000 |
1987/12/08 | 405 | 405 | 405 | 405 | 6,000 |
1987/12/07 | 410 | 410 | 410 | 410 | 1,000 |
1987/12/05 | 420 | 420 | 417 | 417 | 4,000 |
1987/12/04 | 418 | 418 | 418 | 418 | 1,000 |
1987/12/03 | 402 | 402 | 402 | 402 | 3,000 |
1987/12/02 | 401 | 401 | 400 | 400 | 3,000 |
1987/12/01 | 420 | 420 | 415 | 415 | 15,000 |
1987/11/30 | 422 | 422 | 420 | 422 | 4,000 |
1987/11/28 | 425 | 430 | 420 | 420 | 23,000 |
1987/11/27 | 425 | 425 | 420 | 420 | 5,000 |
1987/11/26 | 420 | 420 | 420 | 420 | 14,000 |
1987/11/25 | 420 | 420 | 420 | 420 | 9,000 |
1987/11/24 | 420 | 420 | 420 | 420 | 28,000 |
1987/11/20 | 420 | 420 | 420 | 420 | 5,000 |
1987/11/19 | 421 | 429 | 418 | 424 | 22,000 |
1987/11/17 | 427 | 427 | 427 | 427 | 2,000 |
1987/11/16 | 420 | 430 | 420 | 430 | 7,000 |
1987/11/13 | 410 | 420 | 410 | 417 | 6,000 |
1987/11/12 | 420 | 420 | 400 | 400 | 11,000 |
1987/11/11 | 420 | 420 | 420 | 420 | 22,000 |
1987/11/10 | 420 | 420 | 420 | 420 | 21,000 |
1987/11/09 | 420 | 420 | 420 | 420 | 7,000 |
1987/11/07 | 430 | 431 | 420 | 431 | 37,000 |
1987/11/06 | 430 | 430 | 430 | 430 | 8,000 |
1987/11/05 | 443 | 443 | 431 | 431 | 4,000 |
1987/11/04 | 410 | 450 | 410 | 450 | 21,000 |
1987/11/02 | 420 | 420 | 410 | 410 | 4,000 |
1987/10/31 | 422 | 429 | 422 | 429 | 2,000 |
1987/10/30 | 420 | 438 | 415 | 438 | 12,000 |
1987/10/29 | 420 | 420 | 398 | 401 | 23,000 |
1987/10/28 | 430 | 430 | 425 | 425 | 44,000 |
1987/10/27 | 435 | 440 | 435 | 435 | 9,000 |
1987/10/26 | 460 | 460 | 440 | 440 | 18,000 |
1987/10/24 | 455 | 455 | 455 | 455 | 5,000 |
1987/10/23 | 490 | 490 | 490 | 490 | 17,000 |
1987/10/22 | 490 | 498 | 490 | 490 | 14,000 |
1987/10/21 | 460 | 499 | 452 | 499 | 12,000 |
1987/10/19 | 527 | 527 | 515 | 520 | 57,000 |
1987/10/16 | 505 | 528 | 500 | 527 | 76,000 |
1987/10/15 | 500 | 505 | 496 | 505 | 31,000 |
1987/10/14 | 495 | 510 | 495 | 500 | 25,000 |
1987/10/13 | 490 | 500 | 485 | 500 | 30,000 |
1987/10/12 | 484 | 500 | 484 | 500 | 18,000 |
1987/10/09 | 460 | 480 | 460 | 480 | 28,000 |
1987/10/08 | 470 | 471 | 470 | 470 | 24,000 |
1987/10/07 | 475 | 475 | 468 | 470 | 15,000 |
1987/10/06 | 480 | 480 | 475 | 475 | 6,000 |
1987/10/05 | 478 | 480 | 475 | 480 | 8,000 |
1987/10/03 | 478 | 478 | 478 | 478 | 1,000 |
1987/10/02 | 480 | 480 | 475 | 475 | 4,000 |
1987/10/01 | 480 | 480 | 480 | 480 | 10,000 |
1987/09/30 | 480 | 480 | 475 | 477 | 11,000 |
1987/09/29 | 481 | 481 | 470 | 480 | 9,000 |
1987/09/28 | 465 | 492 | 465 | 480 | 190,000 |
1987/09/26 | 476 | 476 | 464 | 464 | 26,000 |
1987/09/25 | 490 | 500 | 490 | 490 | 10,000 |
1987/09/24 | 530 | 530 | 500 | 500 | 17,000 |
1987/09/22 | 500 | 535 | 500 | 530 | 46,000 |
1987/09/21 | 520 | 520 | 510 | 510 | 27,000 |
1987/09/18 | 495 | 520 | 490 | 520 | 51,000 |
1987/09/17 | 483 | 505 | 483 | 494 | 16,000 |
1987/09/16 | 480 | 493 | 480 | 481 | 15,000 |
1987/09/14 | 481 | 481 | 477 | 477 | 33,000 |
1987/09/11 | 480 | 481 | 480 | 480 | 14,000 |
1987/09/10 | 480 | 480 | 480 | 480 | 4,000 |
1987/09/09 | 476 | 480 | 476 | 480 | 16,000 |
1987/09/08 | 478 | 480 | 470 | 477 | 40,000 |
1987/09/07 | 477 | 478 | 477 | 478 | 11,000 |
1987/09/05 | 476 | 477 | 476 | 477 | 4,000 |
1987/09/03 | 480 | 480 | 475 | 476 | 8,000 |
1987/09/02 | 475 | 475 | 475 | 475 | 39,000 |
1987/09/01 | 475 | 475 | 475 | 475 | 14,000 |
1987/08/31 | 477 | 479 | 475 | 475 | 12,000 |
1987/08/29 | 475 | 476 | 475 | 476 | 3,000 |
1987/08/28 | 471 | 480 | 471 | 480 | 16,000 |
1987/08/27 | 494 | 494 | 480 | 480 | 15,000 |
1987/08/26 | 465 | 470 | 461 | 470 | 9,000 |
1987/08/25 | 471 | 475 | 460 | 461 | 18,000 |
1987/08/24 | 475 | 475 | 470 | 471 | 38,000 |
1987/08/22 | 491 | 491 | 480 | 480 | 8,000 |
1987/08/21 | 505 | 510 | 495 | 496 | 25,000 |
1987/08/20 | 471 | 510 | 471 | 493 | 95,000 |
1987/08/19 | 470 | 471 | 470 | 471 | 7,000 |
1987/08/18 | 465 | 470 | 465 | 470 | 11,000 |
1987/08/17 | 463 | 470 | 463 | 465 | 16,000 |
1987/08/14 | 455 | 460 | 455 | 460 | 22,000 |
1987/08/13 | 460 | 460 | 449 | 460 | 23,000 |
1987/08/12 | 460 | 460 | 460 | 460 | 16,000 |
1987/08/11 | 470 | 470 | 460 | 460 | 23,000 |
1987/08/10 | 459 | 470 | 459 | 460 | 13,000 |
1987/08/07 | 460 | 460 | 451 | 451 | 31,000 |
1987/08/06 | 460 | 460 | 455 | 460 | 28,000 |
1987/08/05 | 460 | 461 | 458 | 461 | 38,000 |
1987/08/04 | 459 | 460 | 459 | 459 | 7,000 |
1987/08/03 | 460 | 460 | 455 | 455 | 10,000 |
1987/08/01 | 452 | 455 | 452 | 455 | 2,000 |
1987/07/31 | 452 | 452 | 452 | 452 | 1,000 |
1987/07/30 | 443 | 450 | 436 | 450 | 17,000 |
1987/07/29 | 442 | 460 | 442 | 460 | 10,000 |
1987/07/28 | 460 | 460 | 456 | 456 | 9,000 |
1987/07/27 | 460 | 460 | 456 | 460 | 13,000 |
1987/07/25 | 440 | 442 | 440 | 442 | 2,000 |
1987/07/24 | 440 | 440 | 437 | 437 | 12,000 |
1987/07/23 | 445 | 445 | 432 | 432 | 12,000 |
1987/07/22 | 458 | 460 | 446 | 446 | 22,000 |
1987/07/21 | 468 | 468 | 445 | 460 | 20,000 |
1987/07/20 | 495 | 500 | 465 | 465 | 63,000 |
1987/07/17 | 455 | 485 | 447 | 478 | 91,000 |
1987/07/16 | 450 | 452 | 446 | 451 | 37,000 |
1987/07/15 | 459 | 459 | 446 | 446 | 51,000 |
1987/07/14 | 425 | 449 | 422 | 445 | 58,000 |
1987/07/13 | 421 | 425 | 421 | 425 | 10,000 |
1987/07/10 | 430 | 430 | 425 | 425 | 3,000 |
1987/07/09 | 412 | 421 | 412 | 420 | 7,000 |
1987/07/08 | 416 | 428 | 415 | 415 | 27,000 |
1987/07/07 | 440 | 440 | 415 | 415 | 59,000 |
1987/07/06 | 430 | 445 | 420 | 440 | 98,000 |
1987/07/04 | 420 | 430 | 419 | 430 | 32,000 |
1987/07/03 | 420 | 420 | 401 | 420 | 23,000 |
1987/07/02 | 400 | 420 | 400 | 420 | 13,000 |
1987/07/01 | 420 | 420 | 417 | 420 | 9,000 |
1987/06/30 | 405 | 420 | 405 | 420 | 11,000 |
1987/06/29 | 410 | 410 | 405 | 406 | 7,000 |
1987/06/27 | 410 | 410 | 410 | 410 | 1,000 |
1987/06/26 | 410 | 410 | 400 | 400 | 16,000 |
1987/06/25 | 410 | 410 | 400 | 410 | 10,000 |
1987/06/24 | 420 | 420 | 400 | 400 | 10,000 |
1987/06/23 | 420 | 430 | 420 | 420 | 37,000 |
1987/06/22 | 418 | 429 | 418 | 429 | 9,000 |
1987/06/19 | 425 | 425 | 407 | 410 | 16,000 |
1987/06/18 | 435 | 435 | 425 | 425 | 14,000 |
1987/06/17 | 435 | 435 | 430 | 430 | 16,000 |
1987/06/16 | 434 | 435 | 432 | 435 | 17,000 |
1987/06/15 | 435 | 435 | 430 | 432 | 9,000 |
1987/06/12 | 418 | 430 | 418 | 430 | 13,000 |
1987/06/11 | 415 | 415 | 415 | 415 | 19,000 |
1987/06/10 | 440 | 440 | 430 | 430 | 32,000 |
1987/06/09 | 444 | 444 | 435 | 440 | 28,000 |
1987/06/08 | 423 | 445 | 423 | 445 | 33,000 |
1987/06/06 | 420 | 420 | 418 | 420 | 44,000 |
1987/06/05 | 390 | 420 | 386 | 417 | 53,000 |
1987/06/04 | 384 | 385 | 384 | 385 | 9,000 |
1987/06/03 | 389 | 390 | 382 | 382 | 9,000 |
1987/06/02 | 391 | 391 | 390 | 390 | 11,000 |
1987/06/01 | 390 | 400 | 390 | 395 | 13,000 |
1987/05/30 | 381 | 386 | 381 | 382 | 9,000 |
1987/05/29 | 386 | 386 | 380 | 380 | 6,000 |
1987/05/28 | 388 | 388 | 367 | 367 | 19,000 |
1987/05/27 | 380 | 388 | 380 | 388 | 39,000 |
1987/05/26 | 372 | 380 | 372 | 380 | 14,000 |
1987/05/25 | 367 | 370 | 367 | 370 | 12,000 |
1987/05/23 | 362 | 368 | 360 | 365 | 9,000 |
1987/05/22 | 367 | 367 | 364 | 367 | 13,000 |
1987/05/21 | 370 | 372 | 368 | 368 | 18,000 |
1987/05/20 | 374 | 374 | 373 | 374 | 12,000 |
1987/05/19 | 368 | 380 | 368 | 374 | 18,000 |
1987/05/18 | 360 | 364 | 360 | 364 | 13,000 |
1987/05/15 | 361 | 361 | 355 | 360 | 5,000 |
1987/05/14 | 365 | 365 | 355 | 355 | 7,000 |
1987/05/13 | 360 | 360 | 360 | 360 | 2,000 |
1987/05/12 | 370 | 377 | 367 | 370 | 7,000 |
1987/05/11 | 378 | 378 | 360 | 360 | 5,000 |
1987/05/08 | 378 | 378 | 378 | 378 | 6,000 |
1987/05/07 | 360 | 379 | 360 | 361 | 5,000 |
1987/05/06 | 360 | 360 | 355 | 360 | 14,000 |
1987/05/02 | 361 | 361 | 358 | 358 | 3,000 |
1987/05/01 | 350 | 350 | 347 | 350 | 52,000 |
1987/04/30 | 351 | 360 | 351 | 352 | 10,000 |
1987/04/28 | 360 | 360 | 359 | 359 | 12,000 |
1987/04/27 | 362 | 362 | 362 | 362 | 7,000 |
1987/04/25 | 362 | 362 | 362 | 362 | 2,000 |
1987/04/24 | 361 | 365 | 361 | 362 | 8,000 |
1987/04/23 | 370 | 370 | 360 | 360 | 27,000 |
1987/04/22 | 376 | 380 | 374 | 374 | 10,000 |
1987/04/21 | 376 | 380 | 376 | 380 | 9,000 |
1987/04/20 | 365 | 365 | 365 | 365 | 14,000 |
1987/04/17 | 380 | 380 | 365 | 365 | 16,000 |
1987/04/15 | 385 | 385 | 379 | 379 | 7,000 |
1987/04/14 | 390 | 390 | 381 | 381 | 7,000 |
1987/04/13 | 389 | 389 | 362 | 362 | 13,000 |
1987/04/10 | 397 | 397 | 360 | 360 | 29,000 |
1987/04/09 | 393 | 400 | 393 | 400 | 34,000 |
1987/04/08 | 380 | 395 | 380 | 395 | 4,000 |
1987/04/07 | 400 | 400 | 399 | 399 | 3,000 |
1987/04/06 | 400 | 400 | 395 | 400 | 4,000 |
1987/04/04 | 380 | 385 | 380 | 385 | 5,000 |
1987/04/03 | 395 | 395 | 387 | 387 | 10,000 |
1987/04/02 | 390 | 390 | 375 | 375 | 5,000 |
1987/04/01 | 395 | 396 | 390 | 390 | 9,000 |
1987/03/31 | 400 | 400 | 395 | 400 | 15,000 |
1987/03/30 | 400 | 400 | 400 | 400 | 4,000 |
1987/03/28 | 410 | 410 | 400 | 400 | 3,000 |
1987/03/27 | 400 | 400 | 400 | 400 | 6,000 |
1987/03/26 | 395 | 395 | 392 | 395 | 9,000 |
1987/03/25 | 393 | 395 | 393 | 393 | 4,000 |
1987/03/24 | 390 | 391 | 390 | 391 | 6,000 |
1987/03/23 | 395 | 395 | 390 | 390 | 17,000 |
1987/03/20 | 390 | 395 | 390 | 390 | 11,000 |
1987/03/19 | 393 | 393 | 384 | 385 | 16,000 |
1987/03/18 | 390 | 390 | 380 | 390 | 24,000 |
1987/03/17 | 390 | 390 | 390 | 390 | 11,000 |
1987/03/16 | 355 | 360 | 350 | 358 | 22,000 |
1987/03/13 | 356 | 357 | 355 | 357 | 18,000 |
1987/03/12 | 357 | 357 | 355 | 355 | 8,000 |
1987/03/11 | 358 | 360 | 357 | 357 | 16,000 |
1987/03/10 | 359 | 359 | 358 | 358 | 3,000 |
1987/03/09 | 359 | 359 | 358 | 358 | 3,000 |
1987/03/07 | 359 | 359 | 359 | 359 | 2,000 |
1987/03/06 | 361 | 361 | 356 | 358 | 4,000 |
1987/03/05 | 355 | 358 | 352 | 358 | 28,000 |
1987/03/04 | 360 | 365 | 360 | 361 | 11,000 |
1987/03/03 | 373 | 373 | 361 | 361 | 7,000 |
1987/03/02 | 355 | 378 | 355 | 370 | 10,000 |
1987/02/28 | 360 | 360 | 360 | 360 | 9,000 |
1987/02/27 | 370 | 370 | 360 | 370 | 7,000 |
1987/02/26 | 355 | 370 | 355 | 370 | 12,000 |
1987/02/25 | 355 | 355 | 352 | 355 | 15,000 |
1987/02/24 | 365 | 365 | 365 | 365 | 4,000 |
1987/02/23 | 360 | 373 | 360 | 361 | 14,000 |
1987/02/20 | 370 | 375 | 370 | 371 | 17,000 |
1987/02/19 | 376 | 380 | 375 | 375 | 8,000 |
1987/02/18 | 370 | 371 | 370 | 371 | 8,000 |
1987/02/17 | 375 | 375 | 375 | 375 | 6,000 |
1987/02/16 | 371 | 375 | 371 | 375 | 18,000 |
1987/02/13 | 365 | 367 | 365 | 367 | 10,000 |
1987/02/12 | 367 | 367 | 366 | 366 | 9,000 |
1987/02/10 | 365 | 370 | 365 | 365 | 4,000 |
1987/02/09 | 378 | 378 | 378 | 378 | 3,000 |
1987/02/07 | 370 | 370 | 360 | 360 | 6,000 |
1987/02/06 | 370 | 380 | 368 | 380 | 6,000 |
1987/02/05 | 382 | 382 | 370 | 370 | 15,000 |
1987/02/04 | 373 | 390 | 373 | 390 | 6,000 |
1987/02/03 | 370 | 372 | 370 | 372 | 7,000 |
1987/02/02 | 385 | 385 | 375 | 375 | 5,000 |
1987/01/31 | 390 | 390 | 381 | 382 | 6,000 |
1987/01/30 | 390 | 390 | 380 | 390 | 11,000 |
1987/01/29 | 371 | 390 | 370 | 390 | 15,000 |
1987/01/28 | 388 | 388 | 369 | 369 | 4,000 |
1987/01/27 | 390 | 390 | 390 | 390 | 3,000 |
1987/01/26 | 400 | 400 | 400 | 400 | 5,000 |
1987/01/23 | 358 | 370 | 358 | 370 | 5,000 |
1987/01/22 | 376 | 378 | 376 | 378 | 3,000 |
1987/01/21 | 395 | 395 | 392 | 392 | 4,000 |
1987/01/20 | 395 | 396 | 393 | 393 | 3,000 |
1987/01/19 | 400 | 400 | 400 | 400 | 10,000 |
1987/01/16 | 396 | 400 | 392 | 400 | 16,000 |
1987/01/14 | 400 | 403 | 390 | 390 | 28,000 |
1987/01/13 | 358 | 369 | 358 | 369 | 9,000 |
1987/01/12 | 350 | 350 | 350 | 350 | 10,000 |
1987/01/09 | 370 | 370 | 368 | 370 | 9,000 |
1987/01/08 | 370 | 373 | 367 | 367 | 8,000 |
1987/01/07 | 370 | 370 | 370 | 370 | 1,000 |
1987/01/06 | 370 | 370 | 370 | 370 | 8,000 |