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 |
|---|---|---|---|---|---|
| 2005/12/30 | 475 | 488 | 475 | 488 | 3,000 |
| 2005/12/29 | 475 | 475 | 475 | 475 | 20,000 |
| 2005/12/28 | 481 | 481 | 475 | 475 | 7,000 |
| 2005/12/27 | 475 | 481 | 475 | 481 | 15,000 |
| 2005/12/26 | 473 | 483 | 473 | 482 | 22,000 |
| 2005/12/22 | 485 | 487 | 485 | 485 | 8,000 |
| 2005/12/21 | 490 | 490 | 456 | 482 | 111,000 |
| 2005/12/20 | 493 | 502 | 493 | 500 | 17,000 |
| 2005/12/19 | 497 | 507 | 497 | 507 | 2,000 |
| 2005/12/15 | 510 | 520 | 510 | 520 | 6,000 |
| 2005/12/14 | 520 | 520 | 520 | 520 | 8,000 |
| 2005/12/13 | 529 | 529 | 529 | 529 | 1,000 |
| 2005/12/12 | 518 | 521 | 518 | 520 | 8,000 |
| 2005/12/09 | 535 | 535 | 520 | 531 | 10,000 |
| 2005/12/08 | 521 | 521 | 521 | 521 | 2,000 |
| 2005/12/07 | 525 | 525 | 510 | 515 | 56,000 |
| 2005/12/06 | 520 | 525 | 520 | 525 | 11,000 |
| 2005/12/05 | 540 | 545 | 530 | 530 | 6,000 |
| 2005/12/02 | 518 | 540 | 518 | 540 | 52,000 |
| 2005/12/01 | 493 | 520 | 493 | 520 | 22,000 |
| 2005/11/30 | 528 | 528 | 502 | 518 | 13,000 |
| 2005/11/29 | 526 | 530 | 526 | 530 | 7,000 |
| 2005/11/28 | 530 | 530 | 490 | 520 | 16,000 |
| 2005/11/25 | 504 | 520 | 504 | 520 | 36,000 |
| 2005/11/24 | 499 | 505 | 499 | 505 | 3,000 |
| 2005/11/22 | 497 | 498 | 496 | 496 | 15,000 |
| 2005/11/21 | 495 | 500 | 495 | 495 | 10,000 |
| 2005/11/18 | 500 | 500 | 499 | 500 | 27,000 |
| 2005/11/17 | 490 | 495 | 490 | 495 | 9,000 |
| 2005/11/16 | 490 | 495 | 490 | 495 | 9,000 |
| 2005/11/15 | 488 | 490 | 485 | 490 | 17,000 |
| 2005/11/14 | 495 | 495 | 488 | 488 | 4,000 |
| 2005/11/10 | 500 | 500 | 500 | 500 | 7,000 |
| 2005/11/09 | 485 | 500 | 485 | 500 | 16,000 |
| 2005/11/07 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/11/04 | 499 | 499 | 488 | 489 | 6,000 |
| 2005/11/02 | 490 | 495 | 490 | 495 | 2,000 |
| 2005/11/01 | 490 | 490 | 490 | 490 | 13,000 |
| 2005/10/31 | 492 | 492 | 480 | 490 | 39,000 |
| 2005/10/28 | 484 | 497 | 484 | 497 | 8,000 |
| 2005/10/27 | 498 | 498 | 489 | 489 | 4,000 |
| 2005/10/26 | 490 | 500 | 490 | 500 | 42,000 |
| 2005/10/25 | 489 | 489 | 480 | 488 | 18,000 |
| 2005/10/24 | 490 | 490 | 475 | 475 | 168,000 |
| 2005/10/21 | 495 | 505 | 486 | 489 | 102,000 |
| 2005/10/20 | 490 | 492 | 483 | 492 | 30,000 |
| 2005/10/19 | 490 | 490 | 480 | 490 | 31,000 |
| 2005/10/18 | 475 | 480 | 469 | 480 | 34,000 |
| 2005/10/17 | 470 | 475 | 470 | 475 | 32,000 |
| 2005/10/14 | 470 | 475 | 470 | 475 | 3,000 |
| 2005/10/13 | 470 | 474 | 466 | 470 | 34,000 |
| 2005/10/12 | 480 | 480 | 470 | 475 | 59,000 |
| 2005/10/11 | 485 | 485 | 480 | 480 | 8,000 |
| 2005/10/07 | 480 | 485 | 480 | 485 | 7,000 |
| 2005/10/06 | 485 | 485 | 475 | 480 | 23,000 |
| 2005/10/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2005/10/04 | 485 | 485 | 480 | 485 | 11,000 |
| 2005/10/03 | 485 | 490 | 485 | 485 | 4,000 |
| 2005/09/30 | 489 | 489 | 488 | 489 | 4,000 |
| 2005/09/29 | 490 | 490 | 480 | 489 | 14,000 |
| 2005/09/28 | 518 | 519 | 485 | 500 | 40,000 |
| 2005/09/27 | 506 | 520 | 506 | 520 | 29,000 |
| 2005/09/26 | 496 | 508 | 496 | 500 | 38,000 |
| 2005/09/22 | 483 | 498 | 483 | 495 | 27,000 |
| 2005/09/21 | 490 | 490 | 480 | 484 | 61,000 |
| 2005/09/20 | 510 | 510 | 496 | 498 | 64,000 |
| 2005/09/16 | 520 | 520 | 497 | 500 | 91,000 |
| 2005/09/15 | 480 | 513 | 475 | 500 | 121,000 |
| 2005/09/14 | 456 | 479 | 455 | 475 | 45,000 |
| 2005/09/13 | 446 | 465 | 441 | 456 | 78,000 |
| 2005/09/12 | 415 | 445 | 415 | 445 | 46,000 |
| 2005/09/09 | 410 | 410 | 405 | 410 | 17,000 |
| 2005/09/08 | 415 | 415 | 400 | 410 | 23,000 |
| 2005/09/07 | 424 | 424 | 420 | 420 | 12,000 |
| 2005/09/06 | 426 | 426 | 425 | 426 | 17,000 |
| 2005/09/05 | 429 | 429 | 426 | 426 | 9,000 |
| 2005/09/02 | 424 | 436 | 423 | 428 | 80,000 |
| 2005/09/01 | 423 | 423 | 420 | 422 | 14,000 |
| 2005/08/31 | 426 | 430 | 422 | 424 | 22,000 |
| 2005/08/30 | 425 | 428 | 425 | 425 | 22,000 |
| 2005/08/29 | 431 | 431 | 425 | 425 | 8,000 |
| 2005/08/26 | 431 | 437 | 430 | 436 | 11,000 |
| 2005/08/25 | 441 | 441 | 430 | 435 | 27,000 |
| 2005/08/24 | 440 | 441 | 440 | 441 | 7,000 |
| 2005/08/23 | 454 | 454 | 445 | 445 | 17,000 |
| 2005/08/22 | 443 | 448 | 442 | 448 | 8,000 |
| 2005/08/19 | 444 | 447 | 441 | 444 | 13,000 |
| 2005/08/18 | 455 | 455 | 445 | 445 | 13,000 |
| 2005/08/17 | 451 | 458 | 450 | 451 | 39,000 |
| 2005/08/16 | 465 | 480 | 452 | 453 | 104,000 |
| 2005/08/15 | 454 | 464 | 452 | 464 | 31,000 |
| 2005/08/12 | 430 | 451 | 430 | 451 | 56,000 |
| 2005/08/11 | 435 | 435 | 430 | 430 | 7,000 |
| 2005/08/10 | 416 | 430 | 416 | 430 | 22,000 |
| 2005/08/09 | 413 | 430 | 413 | 420 | 39,000 |
| 2005/08/08 | 396 | 410 | 395 | 410 | 46,000 |
| 2005/08/05 | 410 | 410 | 399 | 399 | 48,000 |
| 2005/08/04 | 415 | 415 | 401 | 415 | 48,000 |
| 2005/08/03 | 417 | 420 | 411 | 411 | 13,000 |
| 2005/08/02 | 424 | 424 | 416 | 420 | 11,000 |
| 2005/08/01 | 415 | 426 | 415 | 424 | 16,000 |
| 2005/07/29 | 408 | 425 | 405 | 415 | 23,000 |
| 2005/07/28 | 406 | 410 | 404 | 406 | 24,000 |
| 2005/07/27 | 424 | 433 | 420 | 420 | 47,000 |
| 2005/07/26 | 433 | 445 | 430 | 434 | 74,000 |
| 2005/07/25 | 400 | 425 | 400 | 423 | 123,000 |
| 2005/07/22 | 385 | 395 | 380 | 384 | 61,000 |
| 2005/07/21 | 366 | 390 | 366 | 380 | 173,000 |
| 2005/07/20 | 350 | 370 | 350 | 365 | 115,000 |
| 2005/07/19 | 345 | 350 | 345 | 350 | 16,000 |
| 2005/07/15 | 345 | 349 | 340 | 348 | 15,000 |
| 2005/07/14 | 346 | 349 | 345 | 349 | 8,000 |
| 2005/07/13 | 360 | 360 | 350 | 351 | 31,000 |
| 2005/07/12 | 338 | 370 | 338 | 362 | 194,000 |
| 2005/07/11 | 330 | 337 | 330 | 337 | 34,000 |
| 2005/07/08 | 325 | 330 | 324 | 330 | 31,000 |
| 2005/07/07 | 320 | 321 | 316 | 316 | 9,000 |
| 2005/07/06 | 323 | 323 | 320 | 320 | 10,000 |
| 2005/07/05 | 320 | 320 | 316 | 316 | 11,000 |
| 2005/07/04 | 317 | 317 | 317 | 317 | 2,000 |
| 2005/07/01 | 318 | 320 | 315 | 318 | 18,000 |
| 2005/06/30 | 310 | 316 | 310 | 311 | 11,000 |
| 2005/06/29 | 310 | 310 | 308 | 308 | 2,000 |
| 2005/06/28 | 307 | 307 | 305 | 305 | 10,000 |
| 2005/06/27 | 310 | 310 | 310 | 310 | 4,000 |
| 2005/06/24 | 314 | 322 | 314 | 322 | 17,000 |
| 2005/06/23 | 318 | 318 | 313 | 313 | 4,000 |
| 2005/06/22 | 315 | 316 | 305 | 314 | 24,000 |
| 2005/06/21 | 300 | 315 | 300 | 315 | 36,000 |
| 2005/06/20 | 298 | 300 | 298 | 299 | 22,000 |
| 2005/06/17 | 290 | 295 | 290 | 295 | 15,000 |
| 2005/06/16 | 295 | 295 | 280 | 295 | 28,000 |
| 2005/06/15 | 298 | 299 | 296 | 296 | 17,000 |
| 2005/06/14 | 280 | 298 | 280 | 298 | 33,000 |
| 2005/06/13 | 277 | 290 | 277 | 290 | 24,000 |
| 2005/06/10 | 270 | 272 | 260 | 272 | 109,000 |
| 2005/06/09 | 275 | 277 | 269 | 270 | 97,000 |
| 2005/06/08 | 300 | 300 | 272 | 273 | 119,000 |
| 2005/06/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/06/06 | 299 | 300 | 299 | 300 | 2,000 |
| 2005/06/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/06/02 | 298 | 300 | 298 | 300 | 7,000 |
| 2005/06/01 | 295 | 298 | 295 | 298 | 4,000 |
| 2005/05/31 | 295 | 300 | 295 | 296 | 5,000 |
| 2005/05/30 | 304 | 304 | 295 | 300 | 7,000 |
| 2005/05/27 | 297 | 300 | 297 | 300 | 8,000 |
| 2005/05/26 | 300 | 300 | 295 | 295 | 8,000 |
| 2005/05/25 | 305 | 305 | 305 | 305 | 9,000 |
| 2005/05/24 | 301 | 301 | 300 | 300 | 2,000 |
| 2005/05/23 | 298 | 305 | 298 | 301 | 11,000 |
| 2005/05/20 | 300 | 307 | 300 | 304 | 5,000 |
| 2005/05/19 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/05/18 | 310 | 310 | 300 | 306 | 60,000 |
| 2005/05/17 | 315 | 315 | 307 | 307 | 67,000 |
| 2005/05/16 | 325 | 325 | 318 | 318 | 28,000 |
| 2005/05/13 | 325 | 330 | 325 | 330 | 7,000 |
| 2005/05/12 | 321 | 325 | 320 | 325 | 18,000 |
| 2005/05/11 | 320 | 321 | 318 | 321 | 17,000 |
| 2005/05/10 | 320 | 330 | 318 | 320 | 18,000 |
| 2005/05/09 | 321 | 321 | 318 | 321 | 8,000 |
| 2005/05/06 | 321 | 321 | 319 | 321 | 19,000 |
| 2005/05/02 | 316 | 317 | 312 | 317 | 10,000 |
| 2005/04/28 | 319 | 319 | 314 | 317 | 16,000 |
| 2005/04/27 | 320 | 320 | 315 | 319 | 13,000 |
| 2005/04/26 | 323 | 327 | 320 | 324 | 11,000 |
| 2005/04/25 | 330 | 330 | 321 | 330 | 13,000 |
| 2005/04/22 | 326 | 327 | 326 | 327 | 2,000 |
| 2005/04/21 | 323 | 331 | 320 | 331 | 10,000 |
| 2005/04/20 | 321 | 322 | 321 | 322 | 2,000 |
| 2005/04/19 | 320 | 320 | 320 | 320 | 8,000 |
| 2005/04/18 | 320 | 320 | 310 | 319 | 15,000 |
| 2005/04/15 | 340 | 340 | 339 | 339 | 13,000 |
| 2005/04/14 | 341 | 341 | 340 | 340 | 21,000 |
| 2005/04/13 | 342 | 345 | 342 | 342 | 14,000 |
| 2005/04/12 | 343 | 345 | 341 | 345 | 5,000 |
| 2005/04/11 | 340 | 350 | 340 | 342 | 11,000 |
| 2005/04/08 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/04/07 | 347 | 347 | 340 | 347 | 21,000 |
| 2005/04/06 | 338 | 350 | 338 | 350 | 17,000 |
| 2005/04/05 | 339 | 339 | 329 | 339 | 17,000 |
| 2005/04/04 | 341 | 341 | 336 | 336 | 14,000 |
| 2005/04/01 | 339 | 342 | 332 | 342 | 10,000 |
| 2005/03/31 | 320 | 331 | 320 | 331 | 21,000 |
| 2005/03/30 | 340 | 341 | 325 | 331 | 27,000 |
| 2005/03/29 | 340 | 342 | 336 | 342 | 39,000 |
| 2005/03/28 | 355 | 355 | 338 | 340 | 57,000 |
| 2005/03/25 | 350 | 367 | 347 | 357 | 295,000 |
| 2005/03/24 | 339 | 350 | 338 | 350 | 153,000 |
| 2005/03/23 | 343 | 345 | 337 | 339 | 16,000 |
| 2005/03/22 | 336 | 348 | 336 | 342 | 120,000 |
| 2005/03/18 | 325 | 325 | 313 | 325 | 43,000 |
| 2005/03/17 | 320 | 329 | 316 | 329 | 30,000 |
| 2005/03/16 | 325 | 329 | 325 | 329 | 9,000 |
| 2005/03/15 | 330 | 330 | 327 | 327 | 9,000 |
| 2005/03/14 | 341 | 342 | 332 | 335 | 32,000 |
| 2005/03/11 | 342 | 342 | 330 | 342 | 51,000 |
| 2005/03/10 | 344 | 344 | 334 | 334 | 53,000 |
| 2005/03/09 | 345 | 346 | 337 | 346 | 46,000 |
| 2005/03/08 | 345 | 349 | 336 | 347 | 48,000 |
| 2005/03/07 | 341 | 352 | 340 | 347 | 38,000 |
| 2005/03/04 | 345 | 349 | 334 | 340 | 57,000 |
| 2005/03/03 | 316 | 345 | 316 | 328 | 101,000 |
| 2005/03/02 | 311 | 323 | 309 | 318 | 38,000 |
| 2005/03/01 | 303 | 311 | 302 | 311 | 43,000 |
| 2005/02/28 | 301 | 309 | 298 | 306 | 43,000 |
| 2005/02/25 | 297 | 297 | 293 | 295 | 22,000 |
| 2005/02/24 | 293 | 297 | 291 | 297 | 12,000 |
| 2005/02/23 | 297 | 297 | 293 | 293 | 10,000 |
| 2005/02/22 | 297 | 299 | 293 | 297 | 20,000 |
| 2005/02/21 | 290 | 290 | 288 | 290 | 25,000 |
| 2005/02/18 | 297 | 298 | 292 | 298 | 10,000 |
| 2005/02/17 | 295 | 299 | 295 | 299 | 23,000 |
| 2005/02/16 | 292 | 295 | 291 | 291 | 16,000 |
| 2005/02/15 | 293 | 297 | 291 | 291 | 46,000 |
| 2005/02/14 | 295 | 295 | 290 | 292 | 36,000 |
| 2005/02/10 | 282 | 289 | 282 | 285 | 10,000 |
| 2005/02/09 | 281 | 283 | 280 | 283 | 21,000 |
| 2005/02/08 | 282 | 282 | 280 | 281 | 14,000 |
| 2005/02/07 | 279 | 281 | 279 | 281 | 13,000 |
| 2005/02/04 | 278 | 278 | 278 | 278 | 1,000 |
| 2005/02/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/02/02 | 281 | 282 | 280 | 280 | 5,000 |
| 2005/02/01 | 290 | 290 | 280 | 282 | 33,000 |
| 2005/01/31 | 300 | 300 | 292 | 292 | 56,000 |
| 2005/01/28 | 278 | 306 | 277 | 300 | 148,000 |
| 2005/01/27 | 277 | 277 | 277 | 277 | 6,000 |
| 2005/01/26 | 273 | 280 | 273 | 277 | 22,000 |
| 2005/01/25 | 278 | 278 | 271 | 271 | 14,000 |
| 2005/01/24 | 270 | 280 | 270 | 273 | 23,000 |
| 2005/01/21 | 270 | 272 | 270 | 270 | 24,000 |
| 2005/01/20 | 272 | 272 | 270 | 272 | 9,000 |
| 2005/01/19 | 270 | 272 | 270 | 272 | 6,000 |
| 2005/01/18 | 275 | 275 | 266 | 272 | 28,000 |
| 2005/01/17 | 267 | 280 | 262 | 275 | 36,000 |
| 2005/01/14 | 279 | 280 | 270 | 277 | 17,000 |
| 2005/01/13 | 279 | 280 | 275 | 277 | 9,000 |
| 2005/01/12 | 285 | 285 | 281 | 281 | 9,000 |
| 2005/01/11 | 280 | 289 | 280 | 285 | 37,000 |
| 2005/01/07 | 275 | 287 | 275 | 287 | 29,000 |
| 2005/01/06 | 264 | 275 | 264 | 275 | 26,000 |
| 2005/01/05 | 264 | 265 | 262 | 264 | 30,000 |
| 2005/01/04 | 269 | 269 | 259 | 264 | 15,000 |