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 |
---|---|---|---|---|---|
1989/12/29 | 791 | 793 | 790 | 793 | 6,000 |
1989/12/28 | 790 | 791 | 790 | 791 | 11,000 |
1989/12/27 | 790 | 791 | 790 | 790 | 10,000 |
1989/12/26 | 800 | 800 | 790 | 790 | 6,000 |
1989/12/25 | 798 | 798 | 780 | 798 | 17,000 |
1989/12/22 | 793 | 793 | 790 | 793 | 17,000 |
1989/12/21 | 795 | 795 | 790 | 793 | 15,000 |
1989/12/20 | 800 | 800 | 790 | 795 | 15,000 |
1989/12/19 | 810 | 810 | 792 | 800 | 16,000 |
1989/12/18 | 800 | 810 | 800 | 810 | 18,000 |
1989/12/15 | 805 | 810 | 800 | 810 | 21,000 |
1989/12/14 | 810 | 810 | 805 | 805 | 34,000 |
1989/12/13 | 810 | 815 | 805 | 815 | 26,000 |
1989/12/12 | 815 | 815 | 800 | 810 | 36,000 |
1989/12/11 | 819 | 819 | 806 | 815 | 20,000 |
1989/12/08 | 818 | 818 | 805 | 805 | 31,000 |
1989/12/07 | 813 | 820 | 805 | 815 | 49,000 |
1989/12/06 | 820 | 824 | 800 | 800 | 84,000 |
1989/12/05 | 795 | 822 | 795 | 810 | 97,000 |
1989/12/04 | 767 | 780 | 764 | 780 | 64,000 |
1989/12/01 | 762 | 764 | 762 | 764 | 16,000 |
1989/11/30 | 764 | 772 | 760 | 760 | 12,000 |
1989/11/29 | 758 | 770 | 756 | 770 | 34,000 |
1989/11/28 | 760 | 760 | 755 | 760 | 17,000 |
1989/11/27 | 755 | 755 | 755 | 755 | 11,000 |
1989/11/24 | 770 | 770 | 760 | 765 | 27,000 |
1989/11/22 | 745 | 765 | 745 | 760 | 44,000 |
1989/11/21 | 750 | 750 | 740 | 740 | 16,000 |
1989/11/20 | 750 | 750 | 741 | 745 | 32,000 |
1989/11/17 | 726 | 740 | 725 | 740 | 21,000 |
1989/11/16 | 720 | 725 | 710 | 720 | 17,000 |
1989/11/15 | 720 | 720 | 710 | 720 | 11,000 |
1989/11/14 | 705 | 705 | 705 | 705 | 6,000 |
1989/11/13 | 705 | 705 | 705 | 705 | 12,000 |
1989/11/10 | 705 | 715 | 705 | 710 | 24,000 |
1989/11/09 | 700 | 705 | 700 | 700 | 15,000 |
1989/11/08 | 700 | 700 | 698 | 700 | 6,000 |
1989/11/07 | 700 | 702 | 698 | 698 | 10,000 |
1989/11/06 | 700 | 701 | 700 | 701 | 14,000 |
1989/11/02 | 700 | 700 | 700 | 700 | 17,000 |
1989/11/01 | 700 | 700 | 695 | 695 | 5,000 |
1989/10/31 | 700 | 700 | 690 | 690 | 26,000 |
1989/10/30 | 700 | 700 | 695 | 695 | 25,000 |
1989/10/27 | 730 | 730 | 692 | 695 | 34,000 |
1989/10/26 | 755 | 766 | 735 | 735 | 26,000 |
1989/10/25 | 766 | 770 | 755 | 755 | 37,000 |
1989/10/24 | 765 | 777 | 765 | 765 | 21,000 |
1989/10/23 | 765 | 780 | 760 | 760 | 58,000 |
1989/10/20 | 750 | 770 | 750 | 765 | 31,000 |
1989/10/19 | 746 | 760 | 746 | 750 | 29,000 |
1989/10/18 | 727 | 740 | 727 | 738 | 22,000 |
1989/10/17 | 701 | 720 | 701 | 720 | 10,000 |
1989/10/16 | 710 | 715 | 700 | 705 | 29,000 |
1989/10/13 | 735 | 749 | 720 | 740 | 41,000 |
1989/10/12 | 757 | 769 | 750 | 750 | 53,000 |
1989/10/11 | 745 | 772 | 745 | 772 | 67,000 |
1989/10/09 | 720 | 740 | 720 | 740 | 56,000 |
1989/10/06 | 720 | 720 | 716 | 716 | 38,000 |
1989/10/05 | 720 | 720 | 715 | 715 | 49,000 |
1989/10/04 | 710 | 723 | 710 | 719 | 91,000 |
1989/10/03 | 715 | 723 | 700 | 723 | 89,000 |
1989/10/02 | 690 | 708 | 685 | 705 | 73,000 |
1989/09/29 | 685 | 689 | 685 | 689 | 13,000 |
1989/09/28 | 675 | 685 | 675 | 680 | 15,000 |
1989/09/27 | 670 | 680 | 670 | 675 | 12,000 |
1989/09/26 | 677 | 685 | 670 | 670 | 14,000 |
1989/09/25 | 685 | 685 | 673 | 673 | 13,000 |
1989/09/22 | 689 | 689 | 681 | 681 | 12,000 |
1989/09/21 | 690 | 690 | 685 | 685 | 6,000 |
1989/09/20 | 690 | 690 | 681 | 690 | 16,000 |
1989/09/19 | 690 | 690 | 680 | 690 | 28,000 |
1989/09/18 | 675 | 690 | 671 | 690 | 14,000 |
1989/09/14 | 670 | 675 | 670 | 675 | 5,000 |
1989/09/13 | 690 | 690 | 675 | 675 | 20,000 |
1989/09/12 | 675 | 690 | 675 | 680 | 8,000 |
1989/09/11 | 670 | 690 | 670 | 690 | 21,000 |
1989/09/08 | 670 | 670 | 660 | 665 | 15,000 |
1989/09/07 | 680 | 680 | 665 | 680 | 18,000 |
1989/09/06 | 669 | 675 | 669 | 675 | 11,000 |
1989/09/05 | 665 | 670 | 665 | 665 | 20,000 |
1989/09/01 | 656 | 665 | 655 | 665 | 14,000 |
1989/08/31 | 680 | 680 | 670 | 680 | 9,000 |
1989/08/30 | 690 | 690 | 675 | 680 | 39,000 |
1989/08/29 | 665 | 690 | 665 | 690 | 29,000 |
1989/08/28 | 650 | 660 | 645 | 660 | 18,000 |
1989/08/25 | 650 | 650 | 650 | 650 | 10,000 |
1989/08/24 | 650 | 650 | 645 | 645 | 15,000 |
1989/08/23 | 650 | 650 | 648 | 650 | 12,000 |
1989/08/22 | 650 | 650 | 646 | 650 | 8,000 |
1989/08/21 | 645 | 650 | 643 | 643 | 12,000 |
1989/08/18 | 640 | 650 | 640 | 650 | 11,000 |
1989/08/17 | 640 | 640 | 631 | 631 | 5,000 |
1989/08/16 | 650 | 650 | 645 | 645 | 11,000 |
1989/08/15 | 645 | 650 | 645 | 650 | 3,000 |
1989/08/14 | 650 | 650 | 645 | 645 | 7,000 |
1989/08/11 | 641 | 645 | 636 | 645 | 12,000 |
1989/08/10 | 636 | 640 | 635 | 640 | 11,000 |
1989/08/09 | 640 | 640 | 630 | 630 | 13,000 |
1989/08/08 | 640 | 640 | 639 | 639 | 6,000 |
1989/08/07 | 642 | 642 | 630 | 630 | 2,000 |
1989/08/04 | 632 | 640 | 632 | 640 | 5,000 |
1989/08/03 | 626 | 626 | 626 | 626 | 1,000 |
1989/08/02 | 632 | 632 | 626 | 626 | 3,000 |
1989/08/01 | 635 | 635 | 626 | 626 | 4,000 |
1989/07/31 | 630 | 632 | 630 | 632 | 3,000 |
1989/07/28 | 626 | 630 | 626 | 630 | 3,000 |
1989/07/27 | 626 | 645 | 626 | 645 | 3,000 |
1989/07/26 | 625 | 625 | 625 | 625 | 1,000 |
1989/07/25 | 643 | 645 | 643 | 645 | 2,000 |
1989/07/21 | 645 | 645 | 645 | 645 | 24,000 |
1989/07/20 | 635 | 645 | 635 | 645 | 32,000 |
1989/07/19 | 640 | 650 | 640 | 640 | 38,000 |
1989/07/18 | 635 | 647 | 635 | 645 | 28,000 |
1989/07/17 | 639 | 639 | 631 | 631 | 10,000 |
1989/07/14 | 630 | 630 | 610 | 610 | 5,000 |
1989/07/13 | 650 | 650 | 640 | 640 | 8,000 |
1989/07/12 | 673 | 675 | 659 | 659 | 18,000 |
1989/07/11 | 640 | 675 | 640 | 675 | 27,000 |
1989/07/10 | 620 | 629 | 615 | 628 | 14,000 |
1989/07/07 | 610 | 620 | 605 | 605 | 29,000 |
1989/07/06 | 595 | 600 | 591 | 600 | 7,000 |
1989/07/05 | 598 | 598 | 590 | 590 | 8,000 |
1989/07/03 | 601 | 601 | 590 | 590 | 4,000 |
1989/06/30 | 604 | 604 | 601 | 601 | 2,000 |
1989/06/29 | 601 | 602 | 601 | 601 | 5,000 |
1989/06/28 | 605 | 610 | 601 | 601 | 19,000 |
1989/06/27 | 620 | 620 | 605 | 605 | 4,000 |
1989/06/26 | 620 | 620 | 605 | 605 | 4,000 |
1989/06/22 | 610 | 610 | 606 | 610 | 7,000 |
1989/06/21 | 605 | 605 | 605 | 605 | 1,000 |
1989/06/20 | 600 | 605 | 600 | 605 | 8,000 |
1989/06/19 | 605 | 605 | 600 | 600 | 3,000 |
1989/06/16 | 606 | 606 | 600 | 605 | 24,000 |
1989/06/15 | 610 | 612 | 605 | 605 | 8,000 |
1989/06/14 | 620 | 620 | 610 | 610 | 7,000 |
1989/06/13 | 625 | 625 | 620 | 620 | 5,000 |
1989/06/12 | 630 | 630 | 620 | 625 | 4,000 |
1989/06/09 | 625 | 630 | 625 | 630 | 6,000 |
1989/06/08 | 610 | 625 | 610 | 625 | 16,000 |
1989/06/07 | 601 | 610 | 595 | 600 | 18,000 |
1989/06/06 | 625 | 627 | 600 | 601 | 10,000 |
1989/06/05 | 635 | 636 | 625 | 625 | 12,000 |
1989/06/02 | 640 | 640 | 636 | 640 | 6,000 |
1989/06/01 | 640 | 650 | 640 | 650 | 19,000 |
1989/05/31 | 650 | 650 | 636 | 640 | 22,000 |
1989/05/30 | 650 | 665 | 650 | 659 | 19,000 |
1989/05/29 | 665 | 680 | 660 | 660 | 35,000 |
1989/05/26 | 660 | 680 | 660 | 668 | 25,000 |
1989/05/25 | 660 | 679 | 660 | 660 | 18,000 |
1989/05/24 | 653 | 656 | 650 | 650 | 36,000 |
1989/05/23 | 658 | 658 | 638 | 649 | 38,000 |
1989/05/22 | 680 | 680 | 658 | 664 | 65,000 |
1989/05/19 | 724 | 724 | 675 | 680 | 253,000 |
1989/05/18 | 725 | 725 | 725 | 725 | 309,000 |
1989/05/17 | 597 | 630 | 597 | 625 | 112,000 |
1989/05/16 | 595 | 595 | 590 | 595 | 20,000 |
1989/05/15 | 595 | 595 | 595 | 595 | 8,000 |
1989/05/12 | 595 | 595 | 586 | 595 | 9,000 |
1989/05/11 | 588 | 595 | 588 | 591 | 9,000 |
1989/05/10 | 590 | 591 | 589 | 591 | 19,000 |
1989/05/09 | 594 | 595 | 565 | 576 | 36,000 |
1989/05/08 | 555 | 600 | 555 | 600 | 30,000 |
1989/05/02 | 535 | 535 | 531 | 531 | 21,000 |
1989/05/01 | 540 | 540 | 540 | 540 | 6,000 |
1989/04/28 | 530 | 545 | 530 | 535 | 3,000 |
1989/04/27 | 542 | 542 | 542 | 542 | 2,000 |
1989/04/26 | 540 | 549 | 540 | 548 | 6,000 |
1989/04/25 | 530 | 540 | 530 | 540 | 6,000 |
1989/04/24 | 530 | 535 | 520 | 520 | 7,000 |
1989/04/21 | 525 | 525 | 520 | 520 | 4,000 |
1989/04/20 | 530 | 530 | 525 | 525 | 3,000 |
1989/04/19 | 520 | 520 | 520 | 520 | 2,000 |
1989/04/18 | 520 | 520 | 510 | 510 | 7,000 |
1989/04/17 | 520 | 520 | 512 | 520 | 7,000 |
1989/04/14 | 520 | 520 | 505 | 505 | 3,000 |
1989/04/13 | 531 | 531 | 531 | 531 | 2,000 |
1989/04/12 | 530 | 530 | 530 | 530 | 7,000 |
1989/04/11 | 530 | 530 | 530 | 530 | 7,000 |
1989/04/10 | 540 | 540 | 530 | 530 | 3,000 |
1989/04/07 | 530 | 540 | 530 | 540 | 9,000 |
1989/04/06 | 530 | 530 | 530 | 530 | 1,000 |
1989/04/05 | 530 | 530 | 530 | 530 | 2,000 |
1989/04/04 | 534 | 534 | 530 | 530 | 2,000 |
1989/04/03 | 520 | 520 | 520 | 520 | 1,000 |
1989/03/29 | 505 | 505 | 505 | 505 | 3,000 |
1989/03/28 | 510 | 510 | 510 | 510 | 1,000 |
1989/03/27 | 520 | 520 | 510 | 510 | 3,000 |
1989/03/24 | 535 | 535 | 505 | 505 | 6,000 |
1989/03/23 | 535 | 535 | 510 | 510 | 7,000 |
1989/03/22 | 540 | 540 | 535 | 535 | 8,000 |
1989/03/20 | 540 | 540 | 535 | 540 | 8,000 |
1989/03/17 | 535 | 535 | 535 | 535 | 4,000 |
1989/03/16 | 540 | 540 | 535 | 535 | 7,000 |
1989/03/15 | 533 | 540 | 533 | 540 | 15,000 |
1989/03/14 | 533 | 533 | 533 | 533 | 5,000 |
1989/03/10 | 530 | 530 | 530 | 530 | 6,000 |
1989/03/09 | 540 | 540 | 530 | 530 | 13,000 |
1989/03/08 | 535 | 535 | 530 | 530 | 8,000 |
1989/03/07 | 535 | 535 | 530 | 530 | 6,000 |
1989/03/06 | 540 | 540 | 535 | 535 | 3,000 |
1989/03/03 | 530 | 531 | 530 | 530 | 3,000 |
1989/03/02 | 530 | 530 | 530 | 530 | 17,000 |
1989/03/01 | 535 | 535 | 530 | 532 | 17,000 |
1989/02/28 | 549 | 549 | 530 | 540 | 6,000 |
1989/02/27 | 550 | 550 | 550 | 550 | 7,000 |
1989/02/23 | 530 | 530 | 500 | 500 | 13,000 |
1989/02/22 | 532 | 532 | 530 | 530 | 4,000 |
1989/02/21 | 531 | 531 | 527 | 527 | 4,000 |
1989/02/20 | 530 | 532 | 526 | 526 | 12,000 |
1989/02/17 | 532 | 532 | 525 | 525 | 9,000 |
1989/02/16 | 546 | 550 | 531 | 531 | 8,000 |
1989/02/15 | 550 | 550 | 546 | 546 | 3,000 |
1989/02/14 | 548 | 550 | 540 | 540 | 7,000 |
1989/02/13 | 522 | 548 | 522 | 548 | 9,000 |
1989/02/10 | 542 | 543 | 532 | 532 | 4,000 |
1989/02/09 | 548 | 548 | 542 | 542 | 2,000 |
1989/02/08 | 556 | 556 | 548 | 548 | 9,000 |
1989/02/07 | 565 | 565 | 556 | 556 | 7,000 |
1989/02/06 | 565 | 570 | 565 | 565 | 15,000 |
1989/02/03 | 565 | 570 | 565 | 565 | 13,000 |
1989/02/02 | 565 | 574 | 565 | 570 | 10,000 |
1989/02/01 | 575 | 575 | 575 | 575 | 9,000 |
1989/01/31 | 587 | 587 | 575 | 575 | 24,000 |
1989/01/30 | 577 | 585 | 575 | 585 | 15,000 |
1989/01/28 | 565 | 570 | 565 | 568 | 18,000 |
1989/01/27 | 565 | 570 | 563 | 565 | 20,000 |
1989/01/26 | 530 | 553 | 527 | 550 | 36,000 |
1989/01/25 | 510 | 520 | 510 | 520 | 14,000 |
1989/01/24 | 510 | 510 | 506 | 507 | 21,000 |
1989/01/23 | 506 | 510 | 506 | 510 | 7,000 |
1989/01/20 | 505 | 506 | 505 | 506 | 8,000 |
1989/01/19 | 510 | 510 | 505 | 507 | 9,000 |
1989/01/18 | 510 | 510 | 506 | 506 | 18,000 |
1989/01/17 | 505 | 506 | 503 | 506 | 5,000 |
1989/01/13 | 501 | 505 | 501 | 501 | 8,000 |
1989/01/11 | 510 | 510 | 510 | 510 | 4,000 |
1989/01/10 | 510 | 510 | 500 | 505 | 6,000 |
1989/01/09 | 500 | 500 | 500 | 500 | 3,000 |
1989/01/06 | 500 | 500 | 500 | 500 | 1,000 |
1989/01/05 | 505 | 505 | 500 | 500 | 2,000 |
1989/01/04 | 510 | 510 | 500 | 500 | 3,000 |