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 |
|---|---|---|---|---|---|
| 2006/12/29 | 298 | 301 | 298 | 301 | 5,000 |
| 2006/12/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/12/27 | 300 | 301 | 300 | 301 | 2,000 |
| 2006/12/26 | 297 | 300 | 296 | 300 | 11,000 |
| 2006/12/25 | 299 | 299 | 296 | 297 | 35,000 |
| 2006/12/22 | 301 | 301 | 297 | 298 | 21,000 |
| 2006/12/21 | 302 | 302 | 302 | 302 | 6,000 |
| 2006/12/20 | 305 | 305 | 302 | 305 | 14,000 |
| 2006/12/19 | 302 | 305 | 302 | 304 | 21,000 |
| 2006/12/18 | 300 | 302 | 299 | 302 | 226,000 |
| 2006/12/15 | 304 | 305 | 298 | 298 | 63,000 |
| 2006/12/14 | 304 | 306 | 302 | 304 | 12,000 |
| 2006/12/11 | 304 | 310 | 304 | 310 | 13,000 |
| 2006/12/08 | 311 | 311 | 306 | 309 | 12,000 |
| 2006/12/07 | 305 | 306 | 303 | 303 | 3,000 |
| 2006/12/06 | 306 | 306 | 300 | 305 | 15,000 |
| 2006/12/05 | 305 | 305 | 305 | 305 | 2,000 |
| 2006/12/04 | 309 | 309 | 303 | 303 | 5,000 |
| 2006/12/01 | 313 | 313 | 310 | 310 | 2,000 |
| 2006/11/30 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/11/29 | 310 | 310 | 310 | 310 | 3,000 |
| 2006/11/28 | 309 | 309 | 301 | 309 | 12,000 |
| 2006/11/27 | 305 | 309 | 305 | 309 | 7,000 |
| 2006/11/24 | 313 | 313 | 300 | 310 | 23,000 |
| 2006/11/22 | 300 | 306 | 300 | 305 | 14,000 |
| 2006/11/21 | 306 | 306 | 300 | 300 | 17,000 |
| 2006/11/20 | 315 | 315 | 308 | 313 | 16,000 |
| 2006/11/17 | 320 | 320 | 315 | 320 | 4,000 |
| 2006/11/16 | 320 | 320 | 315 | 320 | 19,000 |
| 2006/11/15 | 320 | 322 | 320 | 322 | 5,000 |
| 2006/11/14 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/11/13 | 322 | 322 | 321 | 321 | 2,000 |
| 2006/11/10 | 333 | 334 | 332 | 332 | 5,000 |
| 2006/11/09 | 332 | 332 | 332 | 332 | 5,000 |
| 2006/11/08 | 329 | 336 | 327 | 327 | 18,000 |
| 2006/11/07 | 327 | 327 | 327 | 327 | 2,000 |
| 2006/11/06 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/11/01 | 325 | 325 | 322 | 322 | 3,000 |
| 2006/10/31 | 322 | 327 | 322 | 326 | 11,000 |
| 2006/10/30 | 311 | 324 | 311 | 323 | 19,000 |
| 2006/10/27 | 321 | 321 | 321 | 321 | 3,000 |
| 2006/10/25 | 330 | 330 | 322 | 329 | 9,000 |
| 2006/10/23 | 322 | 329 | 319 | 329 | 11,000 |
| 2006/10/20 | 318 | 322 | 318 | 322 | 9,000 |
| 2006/10/19 | 322 | 322 | 321 | 321 | 2,000 |
| 2006/10/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/16 | 325 | 326 | 321 | 321 | 8,000 |
| 2006/10/13 | 320 | 320 | 320 | 320 | 5,000 |
| 2006/10/12 | 322 | 330 | 320 | 330 | 6,000 |
| 2006/10/11 | 335 | 337 | 320 | 337 | 19,000 |
| 2006/10/10 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/10/06 | 336 | 336 | 336 | 336 | 5,000 |
| 2006/10/05 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/10/04 | 335 | 335 | 335 | 335 | 10,000 |
| 2006/10/03 | 344 | 344 | 333 | 333 | 11,000 |
| 2006/10/02 | 348 | 349 | 348 | 348 | 5,000 |
| 2006/09/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/09/26 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/09/25 | 339 | 339 | 320 | 338 | 35,000 |
| 2006/09/22 | 334 | 336 | 334 | 334 | 45,000 |
| 2006/09/21 | 340 | 340 | 332 | 334 | 7,000 |
| 2006/09/20 | 345 | 345 | 342 | 342 | 14,000 |
| 2006/09/19 | 345 | 345 | 345 | 345 | 21,000 |
| 2006/09/15 | 350 | 350 | 345 | 345 | 6,000 |
| 2006/09/13 | 355 | 356 | 352 | 356 | 9,000 |
| 2006/09/12 | 355 | 360 | 355 | 360 | 13,000 |
| 2006/09/11 | 358 | 368 | 357 | 357 | 23,000 |
| 2006/09/07 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/09/06 | 359 | 362 | 359 | 360 | 4,000 |
| 2006/09/05 | 356 | 365 | 356 | 359 | 22,000 |
| 2006/09/01 | 352 | 357 | 350 | 357 | 8,000 |
| 2006/08/31 | 360 | 362 | 360 | 362 | 6,000 |
| 2006/08/30 | 358 | 359 | 347 | 359 | 17,000 |
| 2006/08/29 | 366 | 366 | 365 | 366 | 6,000 |
| 2006/08/28 | 370 | 370 | 370 | 370 | 6,000 |
| 2006/08/25 | 370 | 371 | 370 | 371 | 7,000 |
| 2006/08/24 | 370 | 372 | 370 | 370 | 19,000 |
| 2006/08/23 | 370 | 370 | 370 | 370 | 5,000 |
| 2006/08/22 | 370 | 371 | 365 | 365 | 9,000 |
| 2006/08/21 | 375 | 377 | 370 | 374 | 22,000 |
| 2006/08/18 | 389 | 389 | 365 | 370 | 102,000 |
| 2006/08/17 | 351 | 419 | 351 | 394 | 139,000 |
| 2006/08/16 | 350 | 350 | 345 | 350 | 12,000 |
| 2006/08/15 | 351 | 351 | 350 | 351 | 4,000 |
| 2006/08/10 | 352 | 370 | 351 | 370 | 19,000 |
| 2006/08/09 | 350 | 353 | 350 | 353 | 2,000 |
| 2006/08/08 | 337 | 355 | 337 | 355 | 10,000 |
| 2006/08/07 | 353 | 353 | 341 | 344 | 6,000 |
| 2006/08/03 | 335 | 367 | 335 | 363 | 62,000 |
| 2006/08/02 | 330 | 335 | 330 | 335 | 27,000 |
| 2006/08/01 | 338 | 339 | 335 | 337 | 14,000 |
| 2006/07/31 | 323 | 338 | 320 | 338 | 8,000 |
| 2006/07/28 | 339 | 339 | 330 | 338 | 28,000 |
| 2006/07/27 | 343 | 343 | 334 | 334 | 12,000 |
| 2006/07/26 | 346 | 346 | 345 | 345 | 17,000 |
| 2006/07/25 | 345 | 347 | 342 | 347 | 8,000 |
| 2006/07/24 | 348 | 348 | 338 | 340 | 9,000 |
| 2006/07/21 | 342 | 345 | 330 | 345 | 42,000 |
| 2006/07/20 | 345 | 350 | 345 | 346 | 8,000 |
| 2006/07/19 | 354 | 354 | 340 | 349 | 12,000 |
| 2006/07/18 | 362 | 362 | 350 | 356 | 13,000 |
| 2006/07/14 | 367 | 367 | 364 | 364 | 6,000 |
| 2006/07/13 | 365 | 369 | 365 | 369 | 12,000 |
| 2006/07/12 | 362 | 362 | 362 | 362 | 1,000 |
| 2006/07/10 | 377 | 377 | 372 | 372 | 18,000 |
| 2006/07/07 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/07/06 | 372 | 375 | 372 | 372 | 9,000 |
| 2006/07/05 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/07/04 | 375 | 380 | 370 | 375 | 13,000 |
| 2006/07/03 | 380 | 390 | 380 | 390 | 31,000 |
| 2006/06/30 | 369 | 369 | 369 | 369 | 1,000 |
| 2006/06/28 | 355 | 360 | 355 | 360 | 3,000 |
| 2006/06/27 | 361 | 361 | 360 | 360 | 6,000 |
| 2006/06/26 | 360 | 370 | 360 | 365 | 11,000 |
| 2006/06/23 | 364 | 365 | 364 | 365 | 8,000 |
| 2006/06/22 | 356 | 366 | 356 | 360 | 6,000 |
| 2006/06/21 | 360 | 360 | 360 | 360 | 5,000 |
| 2006/06/20 | 363 | 363 | 360 | 360 | 13,000 |
| 2006/06/19 | 361 | 363 | 360 | 363 | 6,000 |
| 2006/06/16 | 367 | 367 | 365 | 365 | 7,000 |
| 2006/06/15 | 370 | 370 | 360 | 365 | 10,000 |
| 2006/06/14 | 361 | 375 | 361 | 370 | 13,000 |
| 2006/06/13 | 368 | 368 | 360 | 360 | 2,000 |
| 2006/06/12 | 369 | 370 | 368 | 368 | 5,000 |
| 2006/06/09 | 345 | 359 | 345 | 359 | 4,000 |
| 2006/06/08 | 360 | 360 | 350 | 354 | 6,000 |
| 2006/06/07 | 362 | 369 | 360 | 369 | 8,000 |
| 2006/06/06 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/06/05 | 381 | 381 | 367 | 377 | 4,000 |
| 2006/06/02 | 361 | 376 | 360 | 376 | 9,000 |
| 2006/06/01 | 379 | 379 | 371 | 376 | 3,000 |
| 2006/05/31 | 360 | 369 | 360 | 369 | 16,000 |
| 2006/05/30 | 370 | 379 | 370 | 379 | 19,000 |
| 2006/05/29 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/05/26 | 392 | 400 | 390 | 390 | 13,000 |
| 2006/05/25 | 400 | 400 | 385 | 397 | 15,000 |
| 2006/05/22 | 395 | 400 | 395 | 400 | 2,000 |
| 2006/05/19 | 375 | 375 | 375 | 375 | 1,000 |
| 2006/05/18 | 371 | 371 | 370 | 370 | 15,000 |
| 2006/05/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/16 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/05/15 | 391 | 391 | 390 | 390 | 3,000 |
| 2006/05/12 | 405 | 405 | 396 | 400 | 4,000 |
| 2006/05/10 | 415 | 415 | 415 | 415 | 3,000 |
| 2006/05/02 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/05/01 | 394 | 394 | 391 | 391 | 2,000 |
| 2006/04/28 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/04/27 | 400 | 400 | 391 | 400 | 44,000 |
| 2006/04/26 | 396 | 400 | 396 | 400 | 23,000 |
| 2006/04/25 | 404 | 405 | 404 | 405 | 6,000 |
| 2006/04/24 | 405 | 405 | 391 | 396 | 5,000 |
| 2006/04/21 | 400 | 400 | 391 | 400 | 13,000 |
| 2006/04/20 | 415 | 415 | 405 | 405 | 7,000 |
| 2006/04/19 | 412 | 419 | 412 | 419 | 7,000 |
| 2006/04/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/04/13 | 424 | 425 | 421 | 422 | 5,000 |
| 2006/04/12 | 433 | 434 | 433 | 434 | 4,000 |
| 2006/04/11 | 440 | 440 | 440 | 440 | 3,000 |
| 2006/04/10 | 444 | 445 | 444 | 445 | 2,000 |
| 2006/04/06 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/04/05 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/04/04 | 421 | 450 | 421 | 446 | 27,000 |
| 2006/04/03 | 419 | 420 | 419 | 420 | 2,000 |
| 2006/03/31 | 410 | 419 | 410 | 419 | 2,000 |
| 2006/03/29 | 405 | 405 | 400 | 405 | 10,000 |
| 2006/03/27 | 405 | 405 | 405 | 405 | 9,000 |
| 2006/03/24 | 412 | 415 | 405 | 405 | 8,000 |
| 2006/03/23 | 406 | 407 | 405 | 405 | 3,000 |
| 2006/03/22 | 400 | 410 | 400 | 410 | 3,000 |
| 2006/03/20 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/03/17 | 406 | 410 | 406 | 406 | 34,000 |
| 2006/03/16 | 396 | 406 | 396 | 406 | 4,000 |
| 2006/03/15 | 399 | 399 | 396 | 396 | 22,000 |
| 2006/03/14 | 390 | 399 | 390 | 396 | 14,000 |
| 2006/03/13 | 381 | 390 | 380 | 390 | 11,000 |
| 2006/03/10 | 367 | 371 | 367 | 371 | 6,000 |
| 2006/03/09 | 360 | 367 | 360 | 367 | 19,000 |
| 2006/03/08 | 360 | 360 | 360 | 360 | 6,000 |
| 2006/03/07 | 360 | 365 | 360 | 365 | 3,000 |
| 2006/03/06 | 365 | 365 | 361 | 364 | 22,000 |
| 2006/03/03 | 368 | 368 | 364 | 364 | 10,000 |
| 2006/03/02 | 382 | 385 | 378 | 378 | 15,000 |
| 2006/03/01 | 388 | 388 | 387 | 388 | 4,000 |
| 2006/02/28 | 400 | 400 | 390 | 398 | 20,000 |
| 2006/02/27 | 403 | 403 | 403 | 403 | 6,000 |
| 2006/02/24 | 391 | 403 | 391 | 400 | 17,000 |
| 2006/02/23 | 350 | 380 | 350 | 380 | 19,000 |
| 2006/02/22 | 348 | 350 | 341 | 345 | 32,000 |
| 2006/02/21 | 361 | 361 | 340 | 355 | 35,000 |
| 2006/02/20 | 399 | 399 | 370 | 371 | 22,000 |
| 2006/02/17 | 400 | 401 | 390 | 401 | 11,000 |
| 2006/02/16 | 398 | 402 | 398 | 402 | 2,000 |
| 2006/02/15 | 402 | 402 | 399 | 400 | 8,000 |
| 2006/02/14 | 408 | 408 | 397 | 397 | 22,000 |
| 2006/02/13 | 409 | 410 | 409 | 409 | 13,000 |
| 2006/02/10 | 440 | 440 | 434 | 434 | 11,000 |
| 2006/02/09 | 435 | 440 | 435 | 440 | 4,000 |
| 2006/02/08 | 441 | 441 | 440 | 440 | 6,000 |
| 2006/02/06 | 440 | 445 | 440 | 440 | 10,000 |
| 2006/02/03 | 445 | 450 | 442 | 442 | 8,000 |
| 2006/02/02 | 455 | 455 | 450 | 450 | 6,000 |
| 2006/02/01 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/01/31 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/01/30 | 465 | 475 | 465 | 475 | 2,000 |
| 2006/01/27 | 470 | 473 | 470 | 473 | 6,000 |
| 2006/01/26 | 450 | 455 | 448 | 455 | 21,000 |
| 2006/01/25 | 445 | 446 | 440 | 446 | 10,000 |
| 2006/01/24 | 443 | 443 | 442 | 442 | 2,000 |
| 2006/01/23 | 444 | 444 | 444 | 444 | 6,000 |
| 2006/01/20 | 440 | 444 | 440 | 444 | 5,000 |
| 2006/01/19 | 421 | 445 | 421 | 440 | 12,000 |
| 2006/01/18 | 457 | 457 | 435 | 445 | 39,000 |
| 2006/01/17 | 466 | 467 | 463 | 463 | 9,000 |
| 2006/01/16 | 468 | 468 | 465 | 466 | 5,000 |
| 2006/01/13 | 472 | 475 | 472 | 475 | 6,000 |
| 2006/01/12 | 475 | 480 | 466 | 479 | 24,000 |
| 2006/01/11 | 473 | 473 | 471 | 472 | 10,000 |
| 2006/01/10 | 475 | 485 | 475 | 478 | 8,000 |
| 2006/01/06 | 475 | 476 | 470 | 476 | 11,000 |
| 2006/01/05 | 488 | 488 | 470 | 470 | 24,000 |