[9365 東証2部] トレーディア 日足 時系列データ

[9365 東証2部] トレーディア (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09178.00178.00174.00178.00140002485000
2016-12-08172.00172.00172.00172.001000172000
2016-12-07170.00171.00170.00171.002000341000
2016-12-06174.00179.00170.00170.00160002778000
2016-12-05173.00173.00173.00173.003000519000
2016-12-02171.00173.00171.00173.0060001035000
2016-12-01170.00170.00170.00170.001000170000
2016-11-30172.00172.00167.00170.0060001015000
2016-11-29172.00172.00172.00172.001000172000
2016-11-28169.00171.00169.00171.002000340000
2016-11-25170.00171.00170.00171.00100001704000
2016-11-24171.00171.00171.00171.002000342000
2016-11-22173.00173.00173.00173.002000346000
2016-11-21175.00175.00173.00173.003000522000
2016-11-18172.00175.00172.00175.005000866000
2016-11-17172.00172.00172.00172.002000344000
2016-11-1600
2016-11-1500
2016-11-14164.00168.00164.00168.002000332000
2016-11-11164.00169.00164.00169.002000333000
2016-11-10164.00165.00164.00164.0090001480000
2016-11-09163.00163.00161.00161.002000324000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02165.00165.00165.00165.001000165000
2016-11-0100
2016-10-31165.00165.00165.00165.00170002805000
2016-10-28168.00168.00166.00166.003000502000
2016-10-27168.00168.00168.00168.001000168000
2016-10-2600
2016-10-25169.00170.00164.00168.00130002190000
2016-10-24164.00164.00164.00164.001000164000
2016-10-21165.00165.00165.00165.005000825000
2016-10-20165.00165.00165.00165.001000165000
2016-10-19164.00164.00164.00164.001000164000
2016-10-1800
2016-10-17161.00163.00161.00162.005000808000
2016-10-1400
2016-10-13161.00164.00161.00164.005000814000
2016-10-12165.00165.00165.00165.002000330000
2016-10-1100
2016-10-07165.00165.00164.00165.00120001979000
2016-10-0600
2016-10-0500
2016-10-04164.00164.00164.00164.001000164000
2016-10-0300
2016-09-30157.00160.00157.00160.005000790000
2016-09-2900
2016-09-28158.00161.00158.00161.005000799000
2016-09-27157.00161.00157.00161.00160002537000
2016-09-26165.00165.00162.00162.0090001482000
2016-09-23165.00165.00165.00165.006000990000
2016-09-2100
2016-09-20162.00162.00162.00162.001000162000
2016-09-16158.00163.00158.00163.003000481000
2016-09-15162.00162.00160.00160.002000322000
2016-09-14167.00167.00165.00165.004000662000
2016-09-1300
2016-09-12163.00163.00163.00163.001000163000
2016-09-09163.00163.00163.00163.002000326000
2016-09-0800
2016-09-07161.00161.00161.00161.001000161000
2016-09-0600
2016-09-05160.00161.00160.00161.004000641000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30160.00160.00160.00160.001000160000
2016-08-2900
2016-08-2600
2016-08-25159.00163.00159.00163.0090001447000
2016-08-24162.00162.00162.00162.001000162000
2016-08-23161.00161.00161.00161.003000483000
2016-08-2200
2016-08-1900
2016-08-18160.00161.00158.00161.005000797000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12160.00160.00160.00160.001000160000
2016-08-10165.00166.00165.00165.0090001486000
2016-08-09160.00160.00160.00160.001000160000
2016-08-0800
2016-08-05162.00162.00162.00162.001000162000
2016-08-0400
2016-08-03164.00164.00164.00164.001000164000
2016-08-02162.00162.00162.00162.00120001944000
2016-08-0100
2016-07-29160.00163.00160.00163.004000649000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25165.00165.00161.00161.00110001795000
2016-07-22161.00161.00161.00161.001000161000
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11160.00160.00160.00160.00100001600000
2016-07-08163.00163.00162.00162.00140002279000
2016-07-07158.00158.00158.00158.001000158000
2016-07-06161.00161.00160.00160.003000481000
2016-07-0500
2016-07-0400
2016-07-01160.00164.00160.00162.00230003728000
2016-06-30159.00160.00159.00160.005000799000
2016-06-29161.00161.00156.00160.0090001429000
2016-06-2800
2016-06-27158.00159.00154.00158.005000783000
2016-06-24164.00164.00152.00160.00120001937000
2016-06-23160.00162.00160.00160.005000802000
2016-06-22159.00159.00159.00159.001000159000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16158.00158.00156.00156.005000785000
2016-06-15160.00162.00157.00162.005000801000
2016-06-14163.00163.00162.00162.002000325000
2016-06-13166.00166.00166.00166.004000664000
2016-06-10164.00164.00164.00164.003000492000
2016-06-0900
2016-06-0800
2016-06-07162.00162.00162.00162.002000324000
2016-06-0600
2016-06-03162.00164.00162.00162.005000812000
2016-06-0200
2016-06-0100
2016-05-31163.00164.00163.00164.004000655000
2016-05-3000
2016-05-27164.00164.00164.00164.001000164000
2016-05-2600
2016-05-25164.00165.00164.00165.0070001151000
2016-05-24161.00161.00161.00161.001000161000
2016-05-2300
2016-05-2000
2016-05-19160.00160.00160.00160.002000320000
2016-05-18161.00162.00155.00156.00110001750000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11164.00164.00159.00162.00100001627000
2016-05-1000
2016-05-09161.00161.00161.00161.001000161000
2016-05-0600
2016-05-02163.00164.00163.00164.006000983000
2016-04-2800
2016-04-27162.00164.00162.00164.002000326000
2016-04-26164.00164.00164.00164.001000164000
2016-04-25164.00164.00164.00164.006000984000
2016-04-2200
2016-04-2100
2016-04-20163.00164.00160.00164.004000650000
2016-04-1900
2016-04-18162.00162.00162.00162.001000162000
2016-04-15162.00162.00162.00162.003000486000
2016-04-14160.00162.00160.00162.005000804000
2016-04-1300
2016-04-12161.00161.00161.00161.001000161000
2016-04-11160.00160.00160.00160.003000480000
2016-04-08156.00158.00156.00158.003000470000
2016-04-07155.00155.00155.00155.004000620000
2016-04-06153.00154.00153.00154.003000460000
2016-04-05156.00156.00155.00155.002000311000
2016-04-04156.00156.00156.00156.001000156000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29160.00160.00160.00160.001000160000
2016-03-28162.00162.00160.00162.0070001129000
2016-03-25159.00161.00159.00161.0070001121000
2016-03-24158.00158.00158.00158.001000158000
2016-03-23159.00159.00158.00158.004000634000
2016-03-22158.00160.00157.00160.00130002075000
2016-03-18161.00161.00160.00160.0080001286000
2016-03-17161.00166.00161.00166.006000985000
2016-03-16158.00158.00158.00158.005000790000
2016-03-15155.00158.00155.00158.00510007961000
2016-03-14163.00164.00163.00164.003000491000
2016-03-11162.00164.00162.00164.004000651000
2016-03-10161.00162.00161.00162.002000323000
2016-03-0900
2016-03-08158.00158.00158.00158.002000316000
2016-03-07159.00159.00159.00159.001000159000
2016-03-04159.00159.00159.00159.001000159000
2016-03-0300
2016-03-02156.00161.00156.00161.002000317000
2016-03-01159.00159.00159.00159.001000159000
2016-02-29166.00166.00161.00161.005000821000
2016-02-2600
2016-02-25160.00161.00157.00161.00110001760000
2016-02-2400
2016-02-2300
2016-02-22153.00159.00153.00158.0090001403000
2016-02-1900
2016-02-18158.00158.00158.00158.005000790000
2016-02-17157.00157.00157.00157.004000628000
2016-02-16156.00156.00156.00156.003000468000
2016-02-15153.00153.00151.00151.006000916000
2016-02-12154.00158.00154.00158.002000312000
2016-02-10157.00159.00157.00159.0080001260000
2016-02-09158.00158.00158.00158.002000316000
2016-02-08160.00160.00160.00160.001000160000
2016-02-05160.00160.00159.00159.002000319000
2016-02-0400
2016-02-03158.00159.00158.00158.00140002213000
2016-02-0200
2016-02-01157.00159.00156.00156.00110001734000
2016-01-29159.00159.00159.00159.001000159000
2016-01-28162.00162.00158.00158.002000320000
2016-01-2700
2016-01-26160.00160.00159.00159.002000319000
2016-01-25156.00162.00156.00160.00100001590000
2016-01-2200
2016-01-21157.00157.00156.00156.002000313000
2016-01-20158.00158.00156.00156.002000314000
2016-01-19156.00156.00156.00156.001000156000
2016-01-18156.00156.00156.00156.001000156000
2016-01-15156.00156.00156.00156.005000780000
2016-01-14156.00156.00156.00156.0070001092000
2016-01-13156.00159.00156.00159.002000315000
2016-01-12156.00156.00152.00152.006000922000
2016-01-08160.00160.00156.00156.0090001428000
2016-01-07160.00160.00160.00160.006000960000
2016-01-06160.00160.00160.00160.002000320000
2016-01-05160.00160.00159.00160.004000639000
2016-01-04160.00160.00160.00160.001000160000
2015-12-30156.00156.00156.00156.003000468000
2015-12-2900
2015-12-28155.00155.00155.00155.001000155000
2015-12-25157.00157.00153.00155.00330005109000
2015-12-24157.00159.00157.00157.00140002220000
2015-12-22159.00159.00159.00159.001000159000
2015-12-2100
2015-12-18160.00160.00160.00160.001000160000
2015-12-17157.00160.00157.00160.004000637000
2015-12-16157.00160.00157.00160.00160002557000
2015-12-1500
2015-12-14159.00159.00158.00158.00100001586000
2015-12-11160.00160.00160.00160.003000480000
2015-12-10159.00160.00159.00160.00190003028000
2015-12-09158.00159.00158.00159.002000317000
2015-12-08160.00160.00160.00160.003000480000
2015-12-07160.00160.00160.00160.002000320000
2015-12-04158.00158.00158.00158.002000316000
2015-12-0300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog