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 |
---|---|---|---|---|---|
1988/12/28 | 500 | 510 | 500 | 510 | 3,000 |
1988/12/27 | 500 | 510 | 500 | 500 | 9,000 |
1988/12/26 | 500 | 500 | 498 | 500 | 12,000 |
1988/12/24 | 500 | 500 | 500 | 500 | 1,000 |
1988/12/23 | 500 | 500 | 498 | 500 | 13,000 |
1988/12/22 | 500 | 500 | 500 | 500 | 10,000 |
1988/12/20 | 505 | 505 | 502 | 502 | 2,000 |
1988/12/19 | 502 | 502 | 502 | 502 | 1,000 |
1988/12/16 | 523 | 523 | 500 | 500 | 7,000 |
1988/12/15 | 523 | 523 | 523 | 523 | 6,000 |
1988/12/14 | 505 | 525 | 500 | 523 | 20,000 |
1988/12/13 | 528 | 528 | 500 | 500 | 7,000 |
1988/12/12 | 525 | 535 | 525 | 528 | 6,000 |
1988/12/09 | 510 | 526 | 510 | 523 | 12,000 |
1988/12/08 | 495 | 502 | 495 | 502 | 5,000 |
1988/12/07 | 517 | 517 | 480 | 480 | 12,000 |
1988/12/06 | 529 | 529 | 520 | 520 | 8,000 |
1988/12/05 | 525 | 530 | 525 | 525 | 16,000 |
1988/12/03 | 525 | 525 | 525 | 525 | 3,000 |
1988/12/02 | 520 | 525 | 520 | 520 | 20,000 |
1988/12/01 | 500 | 510 | 500 | 510 | 7,000 |
1988/11/30 | 500 | 500 | 495 | 495 | 10,000 |
1988/11/29 | 492 | 493 | 490 | 492 | 15,000 |
1988/11/28 | 490 | 491 | 490 | 490 | 11,000 |
1988/11/26 | 490 | 490 | 482 | 490 | 14,000 |
1988/11/25 | 490 | 490 | 480 | 480 | 10,000 |
1988/11/24 | 490 | 490 | 490 | 490 | 6,000 |
1988/11/22 | 470 | 470 | 470 | 470 | 2,000 |
1988/11/21 | 465 | 465 | 465 | 465 | 2,000 |
1988/11/18 | 465 | 465 | 465 | 465 | 3,000 |
1988/11/17 | 465 | 465 | 461 | 461 | 6,000 |
1988/11/16 | 468 | 468 | 468 | 468 | 16,000 |
1988/11/15 | 469 | 469 | 469 | 469 | 4,000 |
1988/11/14 | 469 | 469 | 469 | 469 | 4,000 |
1988/11/11 | 469 | 469 | 469 | 469 | 1,000 |
1988/11/10 | 469 | 469 | 469 | 469 | 1,000 |
1988/11/09 | 469 | 469 | 469 | 469 | 4,000 |
1988/11/08 | 469 | 469 | 469 | 469 | 10,000 |
1988/11/07 | 470 | 470 | 469 | 469 | 6,000 |
1988/11/05 | 469 | 469 | 469 | 469 | 2,000 |
1988/11/04 | 469 | 469 | 469 | 469 | 4,000 |
1988/11/02 | 470 | 470 | 470 | 470 | 1,000 |
1988/10/28 | 466 | 467 | 466 | 467 | 5,000 |
1988/10/27 | 466 | 466 | 466 | 466 | 3,000 |
1988/10/26 | 466 | 466 | 466 | 466 | 1,000 |
1988/10/24 | 475 | 475 | 475 | 475 | 5,000 |
1988/10/22 | 475 | 475 | 475 | 475 | 10,000 |
1988/10/21 | 475 | 475 | 475 | 475 | 21,000 |
1988/10/20 | 475 | 475 | 475 | 475 | 17,000 |
1988/10/18 | 475 | 475 | 475 | 475 | 6,000 |
1988/10/17 | 475 | 475 | 470 | 475 | 15,000 |
1988/10/14 | 475 | 475 | 475 | 475 | 1,000 |
1988/10/13 | 475 | 475 | 472 | 475 | 5,000 |
1988/10/12 | 475 | 475 | 475 | 475 | 2,000 |
1988/10/07 | 480 | 480 | 476 | 476 | 5,000 |
1988/10/04 | 498 | 498 | 493 | 493 | 38,000 |
1988/10/03 | 498 | 498 | 498 | 498 | 15,000 |
1988/10/01 | 498 | 498 | 498 | 498 | 3,000 |
1988/09/30 | 498 | 498 | 498 | 498 | 13,000 |
1988/09/29 | 498 | 498 | 498 | 498 | 3,000 |
1988/09/28 | 498 | 498 | 498 | 498 | 5,000 |
1988/09/27 | 501 | 501 | 498 | 498 | 9,000 |
1988/09/26 | 498 | 498 | 498 | 498 | 17,000 |
1988/09/24 | 498 | 498 | 498 | 498 | 7,000 |
1988/09/22 | 498 | 498 | 498 | 498 | 6,000 |
1988/09/21 | 498 | 498 | 498 | 498 | 3,000 |
1988/09/20 | 498 | 498 | 498 | 498 | 7,000 |
1988/09/19 | 500 | 500 | 500 | 500 | 2,000 |
1988/09/16 | 498 | 498 | 498 | 498 | 15,000 |
1988/09/13 | 498 | 498 | 498 | 498 | 3,000 |
1988/09/12 | 498 | 498 | 498 | 498 | 6,000 |
1988/09/09 | 498 | 500 | 498 | 498 | 22,000 |
1988/09/08 | 498 | 498 | 498 | 498 | 2,000 |
1988/09/07 | 498 | 500 | 498 | 500 | 4,000 |
1988/09/06 | 498 | 498 | 498 | 498 | 7,000 |
1988/09/05 | 498 | 500 | 498 | 498 | 15,000 |
1988/09/03 | 498 | 498 | 498 | 498 | 5,000 |
1988/09/02 | 498 | 498 | 498 | 498 | 8,000 |
1988/09/01 | 498 | 498 | 498 | 498 | 16,000 |
1988/08/31 | 498 | 498 | 498 | 498 | 16,000 |
1988/08/30 | 498 | 498 | 498 | 498 | 4,000 |
1988/08/29 | 498 | 498 | 498 | 498 | 11,000 |
1988/08/27 | 498 | 498 | 498 | 498 | 1,000 |
1988/08/26 | 498 | 498 | 498 | 498 | 7,000 |
1988/08/25 | 498 | 500 | 498 | 500 | 3,000 |
1988/08/24 | 496 | 498 | 496 | 498 | 3,000 |
1988/08/23 | 500 | 500 | 500 | 500 | 2,000 |
1988/08/22 | 500 | 500 | 498 | 500 | 17,000 |
1988/08/19 | 500 | 500 | 498 | 500 | 8,000 |
1988/08/18 | 500 | 500 | 498 | 498 | 29,000 |
1988/08/17 | 500 | 500 | 500 | 500 | 2,000 |
1988/08/16 | 498 | 498 | 498 | 498 | 1,000 |
1988/08/15 | 498 | 498 | 498 | 498 | 10,000 |
1988/08/12 | 498 | 498 | 498 | 498 | 4,000 |
1988/08/11 | 498 | 498 | 498 | 498 | 16,000 |
1988/08/10 | 498 | 498 | 498 | 498 | 3,000 |
1988/08/09 | 500 | 500 | 500 | 500 | 2,000 |
1988/08/08 | 500 | 500 | 498 | 498 | 2,000 |
1988/08/04 | 505 | 505 | 500 | 500 | 3,000 |
1988/08/03 | 516 | 516 | 510 | 510 | 3,000 |
1988/08/02 | 505 | 505 | 505 | 505 | 1,000 |
1988/08/01 | 501 | 520 | 501 | 520 | 3,000 |
1988/07/30 | 505 | 505 | 500 | 500 | 2,000 |
1988/07/29 | 520 | 520 | 520 | 520 | 7,000 |
1988/07/28 | 520 | 520 | 520 | 520 | 2,000 |
1988/07/27 | 500 | 520 | 500 | 520 | 16,000 |
1988/07/26 | 500 | 500 | 500 | 500 | 1,000 |
1988/07/25 | 500 | 500 | 500 | 500 | 1,000 |
1988/07/23 | 500 | 500 | 500 | 500 | 2,000 |
1988/07/22 | 525 | 525 | 500 | 500 | 6,000 |
1988/07/21 | 537 | 537 | 525 | 525 | 4,000 |
1988/07/20 | 515 | 515 | 495 | 495 | 5,000 |
1988/07/19 | 555 | 555 | 539 | 539 | 7,000 |
1988/07/18 | 560 | 560 | 555 | 555 | 7,000 |
1988/07/15 | 560 | 560 | 555 | 555 | 7,000 |
1988/07/14 | 575 | 575 | 560 | 560 | 5,000 |
1988/07/13 | 558 | 580 | 558 | 580 | 16,000 |
1988/07/12 | 555 | 556 | 555 | 556 | 2,000 |
1988/07/11 | 555 | 555 | 555 | 555 | 7,000 |
1988/07/08 | 555 | 555 | 550 | 550 | 9,000 |
1988/07/07 | 565 | 565 | 555 | 555 | 10,000 |
1988/07/06 | 568 | 568 | 565 | 567 | 18,000 |
1988/07/05 | 570 | 570 | 570 | 570 | 2,000 |
1988/07/04 | 570 | 570 | 570 | 570 | 19,000 |
1988/07/02 | 570 | 570 | 570 | 570 | 9,000 |
1988/07/01 | 570 | 570 | 570 | 570 | 10,000 |
1988/06/30 | 562 | 570 | 562 | 570 | 9,000 |
1988/06/29 | 580 | 580 | 562 | 562 | 6,000 |
1988/06/28 | 600 | 600 | 575 | 599 | 21,000 |
1988/06/27 | 571 | 600 | 571 | 600 | 35,000 |
1988/06/25 | 568 | 571 | 563 | 571 | 11,000 |
1988/06/24 | 562 | 570 | 562 | 568 | 22,000 |
1988/06/23 | 586 | 586 | 560 | 560 | 8,000 |
1988/06/22 | 590 | 595 | 586 | 586 | 17,000 |
1988/06/21 | 560 | 585 | 560 | 585 | 21,000 |
1988/06/20 | 580 | 585 | 580 | 580 | 15,000 |
1988/06/17 | 575 | 575 | 570 | 575 | 10,000 |
1988/06/16 | 560 | 575 | 559 | 575 | 30,000 |
1988/06/15 | 575 | 575 | 560 | 560 | 39,000 |
1988/06/14 | 575 | 575 | 560 | 562 | 9,000 |
1988/06/13 | 586 | 586 | 575 | 575 | 9,000 |
1988/06/10 | 585 | 590 | 582 | 590 | 4,000 |
1988/06/09 | 600 | 600 | 595 | 595 | 23,000 |
1988/06/08 | 600 | 600 | 600 | 600 | 18,000 |
1988/06/07 | 600 | 600 | 600 | 600 | 15,000 |
1988/06/06 | 600 | 610 | 600 | 600 | 27,000 |
1988/06/04 | 610 | 610 | 610 | 610 | 5,000 |
1988/06/03 | 610 | 611 | 610 | 610 | 19,000 |
1988/06/02 | 615 | 619 | 610 | 610 | 81,000 |
1988/06/01 | 610 | 620 | 605 | 620 | 62,000 |
1988/05/31 | 598 | 600 | 590 | 600 | 46,000 |
1988/05/30 | 599 | 600 | 585 | 600 | 23,000 |
1988/05/28 | 600 | 600 | 592 | 596 | 43,000 |
1988/05/27 | 603 | 605 | 595 | 598 | 42,000 |
1988/05/26 | 595 | 610 | 595 | 603 | 41,000 |
1988/05/25 | 605 | 619 | 590 | 590 | 85,000 |
1988/05/24 | 580 | 600 | 576 | 600 | 101,000 |
1988/05/23 | 570 | 575 | 570 | 575 | 47,000 |
1988/05/20 | 555 | 560 | 550 | 560 | 33,000 |
1988/05/19 | 550 | 550 | 550 | 550 | 9,000 |
1988/05/18 | 559 | 562 | 546 | 546 | 20,000 |
1988/05/17 | 565 | 570 | 559 | 559 | 5,000 |
1988/05/16 | 538 | 561 | 538 | 560 | 64,000 |
1988/05/13 | 549 | 549 | 545 | 545 | 14,000 |
1988/05/12 | 548 | 548 | 532 | 542 | 19,000 |
1988/05/11 | 560 | 560 | 550 | 550 | 13,000 |
1988/05/10 | 550 | 550 | 550 | 550 | 16,000 |
1988/05/09 | 560 | 565 | 550 | 558 | 24,000 |
1988/05/07 | 595 | 595 | 575 | 575 | 35,000 |
1988/05/06 | 580 | 590 | 575 | 590 | 38,000 |
1988/05/02 | 575 | 580 | 571 | 580 | 36,000 |
1988/04/30 | 560 | 570 | 550 | 570 | 49,000 |
1988/04/28 | 535 | 560 | 535 | 555 | 62,000 |
1988/04/27 | 564 | 569 | 537 | 565 | 119,000 |
1988/04/26 | 521 | 555 | 521 | 555 | 156,000 |
1988/04/25 | 490 | 520 | 490 | 520 | 102,000 |
1988/04/23 | 496 | 500 | 491 | 497 | 40,000 |
1988/04/22 | 500 | 500 | 490 | 495 | 44,000 |
1988/04/21 | 499 | 499 | 490 | 499 | 26,000 |
1988/04/20 | 499 | 499 | 499 | 499 | 2,000 |
1988/04/19 | 503 | 503 | 499 | 499 | 10,000 |
1988/04/18 | 499 | 503 | 499 | 503 | 16,000 |
1988/04/15 | 503 | 503 | 503 | 503 | 12,000 |
1988/04/14 | 501 | 501 | 501 | 501 | 1,000 |
1988/04/13 | 510 | 510 | 499 | 499 | 9,000 |
1988/04/12 | 510 | 510 | 505 | 510 | 9,000 |
1988/04/11 | 510 | 510 | 510 | 510 | 7,000 |
1988/04/08 | 510 | 510 | 505 | 510 | 24,000 |
1988/04/07 | 510 | 510 | 501 | 510 | 26,000 |
1988/04/06 | 501 | 510 | 501 | 510 | 35,000 |
1988/04/05 | 499 | 500 | 495 | 500 | 14,000 |
1988/04/04 | 490 | 501 | 485 | 501 | 11,000 |
1988/04/02 | 510 | 510 | 495 | 495 | 6,000 |
1988/04/01 | 501 | 510 | 501 | 510 | 6,000 |
1988/03/31 | 515 | 517 | 515 | 515 | 11,000 |
1988/03/30 | 520 | 520 | 510 | 520 | 40,000 |
1988/03/29 | 500 | 514 | 500 | 514 | 20,000 |
1988/03/28 | 498 | 500 | 490 | 492 | 17,000 |
1988/03/26 | 486 | 500 | 486 | 500 | 12,000 |
1988/03/25 | 490 | 490 | 487 | 488 | 16,000 |
1988/03/24 | 494 | 494 | 487 | 490 | 8,000 |
1988/03/23 | 490 | 494 | 486 | 494 | 9,000 |
1988/03/22 | 490 | 500 | 490 | 490 | 7,000 |
1988/03/18 | 485 | 485 | 480 | 480 | 3,000 |
1988/03/17 | 485 | 495 | 485 | 485 | 7,000 |
1988/03/16 | 510 | 510 | 485 | 485 | 9,000 |
1988/03/15 | 490 | 510 | 485 | 500 | 36,000 |
1988/03/14 | 490 | 490 | 480 | 480 | 2,000 |
1988/03/11 | 475 | 475 | 465 | 465 | 16,000 |
1988/03/10 | 480 | 490 | 480 | 480 | 21,000 |
1988/03/09 | 468 | 470 | 468 | 470 | 4,000 |
1988/03/08 | 465 | 465 | 465 | 465 | 6,000 |
1988/03/07 | 468 | 470 | 465 | 470 | 7,000 |
1988/03/05 | 465 | 470 | 465 | 465 | 9,000 |
1988/03/04 | 470 | 470 | 470 | 470 | 1,000 |
1988/03/03 | 470 | 470 | 468 | 468 | 2,000 |
1988/03/02 | 490 | 490 | 461 | 461 | 16,000 |
1988/03/01 | 480 | 490 | 470 | 490 | 14,000 |
1988/02/29 | 468 | 483 | 468 | 480 | 18,000 |
1988/02/27 | 477 | 477 | 468 | 468 | 6,000 |
1988/02/26 | 471 | 477 | 471 | 477 | 6,000 |
1988/02/25 | 480 | 480 | 473 | 475 | 11,000 |
1988/02/24 | 480 | 480 | 480 | 480 | 2,000 |
1988/02/23 | 480 | 490 | 480 | 480 | 11,000 |
1988/02/22 | 478 | 490 | 478 | 480 | 15,000 |
1988/02/19 | 480 | 481 | 480 | 481 | 4,000 |
1988/02/18 | 481 | 481 | 481 | 481 | 2,000 |
1988/02/17 | 495 | 495 | 490 | 490 | 4,000 |
1988/02/15 | 495 | 495 | 495 | 495 | 1,000 |
1988/02/12 | 490 | 490 | 485 | 490 | 10,000 |
1988/02/10 | 471 | 498 | 471 | 480 | 8,000 |
1988/02/09 | 486 | 486 | 477 | 477 | 10,000 |
1988/02/08 | 492 | 496 | 485 | 488 | 25,000 |
1988/02/06 | 510 | 510 | 507 | 507 | 10,000 |
1988/02/05 | 515 | 519 | 502 | 505 | 51,000 |
1988/02/04 | 485 | 520 | 485 | 514 | 93,000 |
1988/02/03 | 485 | 485 | 480 | 485 | 25,000 |
1988/02/02 | 485 | 485 | 480 | 480 | 5,000 |
1988/02/01 | 485 | 485 | 485 | 485 | 8,000 |
1988/01/30 | 475 | 475 | 470 | 470 | 7,000 |
1988/01/29 | 478 | 478 | 464 | 470 | 51,000 |
1988/01/28 | 471 | 478 | 470 | 478 | 16,000 |
1988/01/27 | 482 | 482 | 471 | 471 | 17,000 |
1988/01/26 | 480 | 490 | 480 | 490 | 15,000 |
1988/01/25 | 490 | 490 | 480 | 480 | 32,000 |
1988/01/23 | 470 | 470 | 465 | 465 | 7,000 |
1988/01/22 | 460 | 461 | 451 | 455 | 28,000 |
1988/01/21 | 440 | 450 | 440 | 450 | 15,000 |
1988/01/20 | 450 | 450 | 440 | 440 | 14,000 |
1988/01/19 | 438 | 440 | 435 | 435 | 13,000 |
1988/01/18 | 450 | 456 | 438 | 438 | 18,000 |
1988/01/14 | 430 | 439 | 430 | 437 | 12,000 |
1988/01/13 | 457 | 457 | 425 | 425 | 20,000 |
1988/01/12 | 440 | 450 | 439 | 439 | 24,000 |
1988/01/11 | 415 | 418 | 415 | 418 | 4,000 |
1988/01/08 | 400 | 415 | 400 | 400 | 19,000 |
1988/01/07 | 395 | 395 | 395 | 395 | 2,000 |
1988/01/06 | 400 | 406 | 395 | 395 | 8,000 |
1988/01/05 | 400 | 400 | 381 | 381 | 7,000 |
1988/01/04 | 400 | 400 | 400 | 400 | 5,000 |