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 |
|---|---|---|---|---|---|
| 2015/12/30 | 156 | 156 | 156 | 156 | 3,000 |
| 2015/12/28 | 155 | 155 | 155 | 155 | 1,000 |
| 2015/12/25 | 157 | 157 | 153 | 155 | 33,000 |
| 2015/12/24 | 157 | 159 | 157 | 157 | 14,000 |
| 2015/12/22 | 159 | 159 | 159 | 159 | 1,000 |
| 2015/12/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/12/17 | 157 | 160 | 157 | 160 | 4,000 |
| 2015/12/16 | 157 | 160 | 157 | 160 | 16,000 |
| 2015/12/14 | 159 | 159 | 158 | 158 | 10,000 |
| 2015/12/11 | 160 | 160 | 160 | 160 | 3,000 |
| 2015/12/10 | 159 | 160 | 159 | 160 | 19,000 |
| 2015/12/09 | 158 | 159 | 158 | 159 | 2,000 |
| 2015/12/08 | 160 | 160 | 160 | 160 | 3,000 |
| 2015/12/07 | 160 | 160 | 160 | 160 | 2,000 |
| 2015/12/04 | 158 | 158 | 158 | 158 | 2,000 |
| 2015/12/02 | 159 | 159 | 159 | 159 | 2,000 |
| 2015/11/30 | 155 | 159 | 155 | 159 | 11,000 |
| 2015/11/27 | 162 | 162 | 160 | 160 | 4,000 |
| 2015/11/26 | 160 | 162 | 160 | 162 | 4,000 |
| 2015/11/25 | 161 | 161 | 161 | 161 | 8,000 |
| 2015/11/24 | 162 | 162 | 161 | 161 | 3,000 |
| 2015/11/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/11/16 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/11/13 | 161 | 161 | 161 | 161 | 3,000 |
| 2015/11/12 | 162 | 162 | 162 | 162 | 1,000 |
| 2015/11/11 | 163 | 163 | 161 | 161 | 2,000 |
| 2015/11/10 | 164 | 164 | 162 | 162 | 7,000 |
| 2015/11/06 | 159 | 159 | 159 | 159 | 1,000 |
| 2015/11/02 | 161 | 161 | 159 | 159 | 5,000 |
| 2015/10/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/10/26 | 162 | 162 | 161 | 161 | 5,000 |
| 2015/10/23 | 160 | 162 | 160 | 161 | 29,000 |
| 2015/10/22 | 161 | 161 | 161 | 161 | 2,000 |
| 2015/10/21 | 160 | 163 | 160 | 163 | 10,000 |
| 2015/10/20 | 160 | 160 | 160 | 160 | 4,000 |
| 2015/10/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/10/14 | 160 | 160 | 160 | 160 | 4,000 |
| 2015/10/13 | 161 | 161 | 160 | 160 | 4,000 |
| 2015/10/09 | 162 | 162 | 162 | 162 | 6,000 |
| 2015/10/08 | 161 | 161 | 161 | 161 | 2,000 |
| 2015/10/07 | 163 | 163 | 163 | 163 | 1,000 |
| 2015/10/06 | 156 | 161 | 156 | 161 | 4,000 |
| 2015/10/05 | 156 | 156 | 156 | 156 | 1,000 |
| 2015/10/02 | 156 | 156 | 156 | 156 | 1,000 |
| 2015/10/01 | 157 | 157 | 157 | 157 | 1,000 |
| 2015/09/30 | 157 | 157 | 157 | 157 | 1,000 |
| 2015/09/29 | 157 | 161 | 157 | 157 | 11,000 |
| 2015/09/28 | 159 | 159 | 158 | 158 | 6,000 |
| 2015/09/25 | 157 | 163 | 157 | 163 | 12,000 |
| 2015/09/16 | 160 | 160 | 157 | 157 | 7,000 |
| 2015/09/15 | 157 | 157 | 157 | 157 | 2,000 |
| 2015/09/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/09/11 | 161 | 162 | 161 | 162 | 5,000 |
| 2015/09/10 | 162 | 162 | 162 | 162 | 8,000 |
| 2015/09/09 | 162 | 162 | 162 | 162 | 1,000 |
| 2015/09/08 | 159 | 159 | 158 | 158 | 2,000 |
| 2015/09/07 | 159 | 164 | 159 | 164 | 2,000 |
| 2015/09/04 | 160 | 160 | 159 | 159 | 4,000 |
| 2015/09/03 | 162 | 162 | 162 | 162 | 4,000 |
| 2015/09/02 | 162 | 162 | 162 | 162 | 3,000 |
| 2015/09/01 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/08/31 | 162 | 162 | 162 | 162 | 1,000 |
| 2015/08/28 | 159 | 165 | 159 | 165 | 5,000 |
| 2015/08/27 | 160 | 160 | 160 | 160 | 2,000 |
| 2015/08/26 | 158 | 160 | 158 | 160 | 6,000 |
| 2015/08/25 | 159 | 159 | 152 | 158 | 15,000 |
| 2015/08/24 | 161 | 161 | 155 | 155 | 12,000 |
| 2015/08/21 | 166 | 168 | 163 | 165 | 12,000 |
| 2015/08/20 | 170 | 170 | 166 | 166 | 6,000 |
| 2015/08/18 | 170 | 171 | 169 | 171 | 6,000 |
| 2015/08/17 | 171 | 171 | 171 | 171 | 1,000 |
| 2015/08/14 | 168 | 170 | 168 | 169 | 18,000 |
| 2015/08/13 | 169 | 177 | 166 | 176 | 23,000 |
| 2015/08/12 | 171 | 174 | 170 | 170 | 15,000 |
| 2015/08/11 | 171 | 175 | 171 | 173 | 9,000 |
| 2015/08/10 | 175 | 175 | 172 | 172 | 8,000 |
| 2015/08/07 | 174 | 176 | 172 | 175 | 18,000 |
| 2015/08/05 | 174 | 174 | 174 | 174 | 1,000 |
| 2015/08/04 | 172 | 172 | 172 | 172 | 1,000 |
| 2015/08/03 | 174 | 174 | 173 | 173 | 6,000 |
| 2015/07/31 | 175 | 176 | 175 | 176 | 3,000 |
| 2015/07/30 | 174 | 175 | 173 | 175 | 13,000 |
| 2015/07/28 | 178 | 182 | 177 | 177 | 4,000 |
| 2015/07/24 | 179 | 181 | 179 | 181 | 12,000 |
| 2015/07/21 | 183 | 183 | 179 | 181 | 8,000 |
| 2015/07/17 | 180 | 183 | 179 | 181 | 20,000 |
| 2015/07/16 | 179 | 179 | 179 | 179 | 7,000 |
| 2015/07/15 | 177 | 179 | 177 | 179 | 3,000 |
| 2015/07/14 | 176 | 176 | 176 | 176 | 3,000 |
| 2015/07/10 | 170 | 177 | 170 | 171 | 36,000 |
| 2015/07/09 | 167 | 167 | 160 | 166 | 30,000 |
| 2015/07/08 | 178 | 178 | 169 | 172 | 22,000 |
| 2015/07/07 | 180 | 181 | 180 | 180 | 4,000 |
| 2015/07/06 | 179 | 180 | 179 | 180 | 2,000 |
| 2015/07/02 | 183 | 183 | 182 | 182 | 2,000 |
| 2015/07/01 | 181 | 190 | 181 | 182 | 14,000 |
| 2015/06/30 | 180 | 181 | 176 | 179 | 31,000 |
| 2015/06/29 | 175 | 177 | 175 | 175 | 17,000 |
| 2015/06/26 | 181 | 182 | 181 | 181 | 3,000 |
| 2015/06/25 | 184 | 184 | 180 | 180 | 16,000 |
| 2015/06/24 | 182 | 182 | 182 | 182 | 4,000 |
| 2015/06/23 | 179 | 179 | 179 | 179 | 3,000 |
| 2015/06/22 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/06/19 | 178 | 192 | 176 | 176 | 152,000 |
| 2015/06/18 | 177 | 178 | 177 | 178 | 4,000 |
| 2015/06/16 | 178 | 178 | 178 | 178 | 3,000 |
| 2015/06/15 | 180 | 181 | 180 | 181 | 13,000 |
| 2015/06/12 | 179 | 180 | 178 | 178 | 5,000 |
| 2015/06/11 | 178 | 178 | 177 | 177 | 3,000 |
| 2015/06/10 | 177 | 177 | 176 | 176 | 12,000 |
| 2015/06/09 | 178 | 178 | 176 | 177 | 10,000 |
| 2015/06/08 | 179 | 179 | 179 | 179 | 5,000 |
| 2015/06/05 | 178 | 179 | 178 | 179 | 2,000 |
| 2015/06/04 | 179 | 179 | 179 | 179 | 3,000 |
| 2015/06/03 | 180 | 180 | 178 | 180 | 15,000 |
| 2015/06/02 | 181 | 181 | 180 | 180 | 39,000 |
| 2015/06/01 | 178 | 183 | 177 | 179 | 243,000 |
| 2015/05/29 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/05/27 | 178 | 178 | 178 | 178 | 5,000 |
| 2015/05/26 | 180 | 180 | 178 | 178 | 3,000 |
| 2015/05/25 | 173 | 184 | 173 | 177 | 28,000 |
| 2015/05/22 | 176 | 176 | 174 | 174 | 5,000 |
| 2015/05/21 | 179 | 179 | 176 | 176 | 6,000 |
| 2015/05/20 | 177 | 178 | 176 | 176 | 8,000 |
| 2015/05/19 | 184 | 184 | 177 | 180 | 14,000 |
| 2015/05/18 | 176 | 176 | 172 | 175 | 23,000 |
| 2015/05/15 | 176 | 176 | 176 | 176 | 2,000 |
| 2015/05/14 | 176 | 180 | 176 | 180 | 8,000 |
| 2015/05/12 | 177 | 178 | 174 | 174 | 13,000 |
| 2015/05/11 | 175 | 176 | 175 | 176 | 4,000 |
| 2015/05/08 | 173 | 173 | 173 | 173 | 1,000 |
| 2015/05/07 | 173 | 173 | 171 | 171 | 9,000 |
| 2015/05/01 | 175 | 176 | 175 | 175 | 6,000 |
| 2015/04/30 | 179 | 179 | 173 | 173 | 24,000 |
| 2015/04/28 | 182 | 182 | 179 | 179 | 10,000 |
| 2015/04/27 | 180 | 180 | 179 | 180 | 9,000 |
| 2015/04/24 | 181 | 181 | 178 | 178 | 43,000 |
| 2015/04/23 | 179 | 198 | 179 | 181 | 350,000 |
| 2015/04/22 | 177 | 178 | 177 | 178 | 5,000 |
| 2015/04/21 | 179 | 179 | 176 | 178 | 5,000 |
| 2015/04/20 | 176 | 177 | 176 | 176 | 5,000 |
| 2015/04/17 | 177 | 177 | 177 | 177 | 1,000 |
| 2015/04/16 | 175 | 181 | 174 | 176 | 19,000 |
| 2015/04/15 | 177 | 177 | 175 | 175 | 7,000 |
| 2015/04/14 | 177 | 177 | 174 | 176 | 16,000 |
| 2015/04/13 | 184 | 184 | 177 | 178 | 11,000 |
| 2015/04/10 | 183 | 183 | 180 | 180 | 20,000 |
| 2015/04/09 | 185 | 186 | 181 | 183 | 73,000 |
| 2015/04/08 | 180 | 207 | 180 | 189 | 1,062,000 |
| 2015/04/07 | 176 | 177 | 174 | 175 | 15,000 |
| 2015/04/06 | 179 | 179 | 176 | 176 | 18,000 |
| 2015/04/03 | 172 | 187 | 172 | 183 | 118,000 |
| 2015/04/01 | 173 | 174 | 171 | 174 | 7,000 |
| 2015/03/31 | 174 | 180 | 174 | 175 | 26,000 |
| 2015/03/30 | 173 | 173 | 173 | 173 | 3,000 |
| 2015/03/27 | 174 | 176 | 170 | 174 | 12,000 |
| 2015/03/26 | 179 | 183 | 179 | 183 | 6,000 |
| 2015/03/25 | 177 | 183 | 177 | 180 | 20,000 |
| 2015/03/24 | 177 | 178 | 176 | 176 | 16,000 |
| 2015/03/23 | 177 | 179 | 177 | 179 | 6,000 |
| 2015/03/20 | 177 | 177 | 177 | 177 | 7,000 |
| 2015/03/19 | 179 | 180 | 178 | 178 | 18,000 |
| 2015/03/18 | 180 | 189 | 180 | 184 | 36,000 |
| 2015/03/17 | 180 | 184 | 178 | 178 | 8,000 |
| 2015/03/16 | 176 | 184 | 176 | 184 | 13,000 |
| 2015/03/13 | 180 | 180 | 177 | 177 | 17,000 |
| 2015/03/12 | 178 | 188 | 178 | 181 | 20,000 |
| 2015/03/11 | 177 | 178 | 177 | 178 | 7,000 |
| 2015/03/10 | 177 | 197 | 173 | 180 | 259,000 |
| 2015/03/09 | 178 | 190 | 173 | 177 | 74,000 |
| 2015/03/06 | 186 | 186 | 177 | 180 | 122,000 |
| 2015/03/05 | 170 | 208 | 170 | 186 | 652,000 |
| 2015/03/04 | 168 | 170 | 168 | 169 | 36,000 |
| 2015/03/03 | 169 | 169 | 169 | 169 | 4,000 |
| 2015/03/02 | 169 | 170 | 168 | 168 | 18,000 |
| 2015/02/27 | 169 | 169 | 169 | 169 | 7,000 |
| 2015/02/26 | 169 | 170 | 168 | 168 | 14,000 |
| 2015/02/25 | 170 | 170 | 168 | 170 | 14,000 |
| 2015/02/24 | 168 | 170 | 168 | 170 | 4,000 |
| 2015/02/23 | 168 | 170 | 168 | 170 | 2,000 |
| 2015/02/20 | 167 | 169 | 167 | 168 | 19,000 |
| 2015/02/19 | 168 | 168 | 166 | 167 | 7,000 |
| 2015/02/18 | 163 | 169 | 162 | 165 | 15,000 |
| 2015/02/17 | 164 | 164 | 163 | 163 | 8,000 |
| 2015/02/16 | 161 | 163 | 161 | 163 | 4,000 |
| 2015/02/13 | 161 | 161 | 160 | 160 | 13,000 |
| 2015/02/12 | 163 | 166 | 159 | 159 | 21,000 |
| 2015/02/10 | 161 | 162 | 161 | 162 | 13,000 |
| 2015/02/09 | 160 | 160 | 160 | 160 | 3,000 |
| 2015/02/06 | 160 | 161 | 160 | 161 | 3,000 |
| 2015/02/05 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/02/04 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/02/03 | 160 | 161 | 160 | 161 | 9,000 |
| 2015/02/02 | 160 | 160 | 160 | 160 | 1,000 |
| 2015/01/30 | 161 | 161 | 161 | 161 | 1,000 |
| 2015/01/29 | 161 | 161 | 161 | 161 | 21,000 |
| 2015/01/28 | 159 | 161 | 159 | 161 | 4,000 |
| 2015/01/27 | 160 | 160 | 160 | 160 | 6,000 |
| 2015/01/26 | 158 | 160 | 158 | 160 | 29,000 |
| 2015/01/23 | 163 | 163 | 162 | 162 | 12,000 |
| 2015/01/22 | 162 | 162 | 162 | 162 | 2,000 |
| 2015/01/21 | 161 | 162 | 161 | 162 | 7,000 |
| 2015/01/20 | 159 | 162 | 159 | 161 | 8,000 |
| 2015/01/19 | 159 | 159 | 159 | 159 | 1,000 |
| 2015/01/16 | 158 | 159 | 158 | 159 | 10,000 |
| 2015/01/15 | 157 | 159 | 157 | 159 | 6,000 |
| 2015/01/14 | 158 | 160 | 157 | 158 | 8,000 |
| 2015/01/13 | 159 | 160 | 158 | 158 | 18,000 |
| 2015/01/09 | 161 | 161 | 159 | 160 | 16,000 |
| 2015/01/08 | 160 | 161 | 160 | 160 | 8,000 |
| 2015/01/07 | 160 | 160 | 160 | 160 | 5,000 |
| 2015/01/06 | 159 | 160 | 159 | 160 | 11,000 |
| 2015/01/05 | 162 | 162 | 160 | 160 | 3,000 |