トレイダーズホールディングス(8704)の株価時系列情報
トレイダーズホールディングス(8704)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 | 470,001 | 486,999 | 459,999 | 465,999 | 1,137 |
| 2005/12/29 | 504,000 | 504,999 | 461,001 | 470,001 | 1,969 |
| 2005/12/28 | 495,999 | 510,000 | 485,001 | 495,999 | 1,448 |
| 2005/12/27 | 465,000 | 508,998 | 456,000 | 495,000 | 2,886 |
| 2005/12/26 | 434,001 | 474,999 | 428,001 | 474,999 | 3,040 |
| 2005/12/22 | 390,999 | 428,001 | 372,999 | 425,001 | 2,968 |
| 2005/12/21 | 420,000 | 420,000 | 390,000 | 395,001 | 2,259 |
| 2005/12/20 | 410,001 | 428,001 | 390,000 | 414,999 | 2,914 |
| 2005/12/19 | 375,000 | 410,001 | 375,000 | 410,001 | 4,251 |
| 2005/12/16 | 350,001 | 362,001 | 345,000 | 360,000 | 2,694 |
| 2005/12/15 | 321,999 | 344,001 | 318,000 | 339,000 | 1,779 |
| 2005/12/14 | 338,001 | 345,000 | 324,999 | 327,000 | 1,520 |
| 2005/12/13 | 345,000 | 369,000 | 330,999 | 338,001 | 3,514 |
| 2005/12/12 | 315,999 | 347,001 | 315,999 | 345,000 | 3,119 |
| 2005/12/09 | 306,999 | 321,000 | 303,000 | 314,001 | 2,838 |
| 2005/12/08 | 302,001 | 312,000 | 293,001 | 302,001 | 2,167 |
| 2005/12/07 | 287,001 | 315,999 | 285,999 | 299,001 | 4,632 |
| 2005/12/06 | 285,000 | 288,000 | 276,000 | 282,999 | 1,350 |
| 2005/12/05 | 273,999 | 294,999 | 270,999 | 288,000 | 4,468 |
| 2005/12/02 | 249,999 | 270,000 | 249,999 | 266,001 | 3,835 |
| 2005/12/01 | 237,000 | 248,001 | 234,999 | 246,999 | 796 |
| 2005/11/30 | 237,999 | 237,999 | 233,001 | 237,000 | 548 |
| 2005/11/29 | 243,000 | 243,000 | 237,999 | 239,001 | 622 |
| 2005/11/28 | 245,001 | 249,999 | 243,999 | 245,001 | 440 |
| 2005/11/25 | 243,999 | 249,999 | 240,999 | 249,000 | 742 |
| 2005/11/24 | 246,999 | 249,999 | 242,001 | 243,999 | 978 |
| 2005/11/22 | 246,999 | 248,001 | 242,001 | 246,999 | 605 |
| 2005/11/21 | 251,001 | 252,000 | 246,000 | 248,001 | 405 |
| 2005/11/18 | 249,999 | 249,999 | 243,000 | 248,001 | 1,117 |
| 2005/11/17 | 242,001 | 243,999 | 233,001 | 242,001 | 1,352 |
| 2005/11/16 | 249,999 | 249,999 | 240,999 | 243,999 | 1,005 |
| 2005/11/15 | 258,999 | 261,000 | 254,001 | 255,000 | 1,079 |
| 2005/11/14 | 252,999 | 260,001 | 249,000 | 258,999 | 1,311 |
| 2005/11/11 | 246,999 | 252,999 | 245,001 | 249,999 | 1,236 |
| 2005/11/10 | 248,001 | 248,001 | 240,999 | 246,999 | 1,012 |
| 2005/11/09 | 260,001 | 260,001 | 248,001 | 249,000 | 1,969 |
| 2005/11/08 | 261,999 | 264,000 | 246,000 | 263,001 | 2,833 |
| 2005/11/07 | 236,001 | 264,999 | 233,001 | 263,001 | 6,314 |
| 2005/11/04 | 228,999 | 228,999 | 225,999 | 225,999 | 724 |
| 2005/11/02 | 228,999 | 228,999 | 225,000 | 227,001 | 1,149 |
| 2005/11/01 | 222,000 | 228,999 | 221,001 | 228,999 | 2,101 |
| 2005/10/31 | 219,000 | 222,000 | 218,001 | 221,001 | 846 |
| 2005/10/28 | 219,000 | 219,000 | 215,001 | 218,001 | 996 |
| 2005/10/27 | 213,000 | 219,999 | 210,999 | 219,999 | 1,256 |
| 2005/10/26 | 210,000 | 215,001 | 209,001 | 210,999 | 1,119 |
| 2005/10/25 | 215,001 | 222,000 | 206,001 | 209,001 | 2,603 |
| 2005/10/24 | 207,000 | 210,000 | 206,001 | 207,999 | 1,306 |
| 2005/10/21 | 204,999 | 207,999 | 203,001 | 207,000 | 1,192 |
| 2005/10/20 | 201,999 | 207,000 | 201,000 | 207,000 | 1,505 |
| 2005/10/19 | 201,999 | 207,000 | 198,999 | 200,001 | 1,964 |
| 2005/10/18 | 198,000 | 201,999 | 195,999 | 201,999 | 1,686 |
| 2005/10/17 | 198,000 | 198,999 | 195,000 | 195,999 | 1,016 |
| 2005/10/14 | 192,999 | 195,999 | 189,999 | 195,999 | 614 |
| 2005/10/13 | 194,001 | 195,999 | 189,000 | 189,999 | 616 |
| 2005/10/12 | 189,999 | 195,000 | 189,999 | 194,001 | 817 |
| 2005/10/11 | 189,000 | 191,001 | 188,001 | 189,000 | 218 |
| 2005/10/07 | 188,001 | 189,000 | 186,999 | 188,001 | 279 |
| 2005/10/06 | 189,999 | 192,000 | 188,001 | 189,000 | 319 |
| 2005/10/05 | 195,000 | 195,000 | 191,001 | 191,001 | 232 |
| 2005/10/04 | 197,001 | 197,001 | 192,999 | 195,000 | 487 |
| 2005/10/03 | 197,001 | 201,000 | 195,000 | 195,999 | 990 |
| 2005/09/30 | 189,000 | 195,000 | 186,000 | 194,001 | 862 |
| 2005/09/29 | 188,001 | 189,000 | 183,000 | 188,001 | 662 |
| 2005/09/28 | 189,999 | 192,000 | 189,000 | 189,000 | 458 |
| 2005/09/27 | 195,000 | 195,000 | 189,999 | 191,001 | 653 |
| 2005/09/26 | 195,000 | 198,999 | 191,001 | 195,000 | 2,572 |
| 2005/09/22 | 203,001 | 204,000 | 197,001 | 201,999 | 779 |
| 2005/09/21 | 210,000 | 210,000 | 204,000 | 204,999 | 851 |
| 2005/09/20 | 206,001 | 213,000 | 201,999 | 206,001 | 1,931 |
| 2005/09/16 | 201,999 | 201,999 | 195,000 | 200,001 | 1,259 |
| 2005/09/15 | 204,999 | 209,001 | 203,001 | 204,000 | 1,813 |
| 2005/09/14 | 195,000 | 204,999 | 192,999 | 203,001 | 2,461 |
| 2005/09/13 | 189,999 | 194,001 | 189,000 | 192,999 | 1,146 |
| 2005/09/12 | 192,000 | 192,999 | 188,001 | 189,999 | 963 |
| 2005/09/09 | 188,001 | 191,001 | 186,000 | 189,999 | 1,068 |
| 2005/09/08 | 186,000 | 192,000 | 186,000 | 188,001 | 1,416 |
| 2005/09/07 | 186,000 | 189,000 | 183,999 | 185,001 | 1,171 |
| 2005/09/06 | 189,000 | 191,001 | 183,999 | 186,000 | 1,711 |
| 2005/09/05 | 195,999 | 198,000 | 185,001 | 186,000 | 3,141 |
| 2005/09/02 | 203,001 | 204,000 | 198,000 | 198,999 | 852 |
| 2005/09/01 | 206,001 | 207,999 | 204,000 | 204,000 | 441 |
| 2005/08/31 | 210,000 | 210,999 | 206,001 | 207,999 | 557 |
| 2005/08/30 | 215,001 | 216,000 | 203,001 | 209,001 | 2,145 |
| 2005/08/29 | 228,999 | 231,999 | 225,999 | 228,000 | 414 |
| 2005/08/26 | 230,001 | 233,001 | 228,000 | 228,999 | 395 |
| 2005/08/25 | 230,001 | 234,999 | 230,001 | 231,999 | 425 |
| 2005/08/24 | 233,001 | 240,000 | 230,001 | 237,000 | 561 |
| 2005/08/23 | 242,001 | 245,001 | 233,001 | 233,001 | 582 |
| 2005/08/22 | 246,000 | 246,999 | 237,999 | 239,001 | 439 |
| 2005/08/19 | 258,000 | 258,000 | 243,999 | 246,000 | 924 |
| 2005/08/18 | 246,000 | 264,000 | 243,999 | 264,000 | 1,037 |
| 2005/08/17 | 243,999 | 246,000 | 242,001 | 246,000 | 363 |
| 2005/08/16 | 243,999 | 246,999 | 243,000 | 245,001 | 362 |
| 2005/08/15 | 245,001 | 249,000 | 243,000 | 246,000 | 151 |
| 2005/08/12 | 246,000 | 248,001 | 243,999 | 243,999 | 227 |
| 2005/08/11 | 246,999 | 249,999 | 240,000 | 246,000 | 354 |
| 2005/08/10 | 245,001 | 251,001 | 240,000 | 246,000 | 415 |
| 2005/08/09 | 233,001 | 240,999 | 231,999 | 240,999 | 374 |
| 2005/08/08 | 225,999 | 243,000 | 225,999 | 240,999 | 266 |
| 2005/08/05 | 246,000 | 252,999 | 246,000 | 249,000 | 480 |
| 2005/08/04 | 239,001 | 252,999 | 225,000 | 252,999 | 836 |
| 2005/08/03 | 255,000 | 255,000 | 245,001 | 246,999 | 279 |
| 2005/08/02 | 258,999 | 260,001 | 249,999 | 257,001 | 662 |
| 2005/08/01 | 252,999 | 260,001 | 251,001 | 258,999 | 885 |
| 2005/07/29 | 252,999 | 254,001 | 249,999 | 251,001 | 450 |
| 2005/07/28 | 252,999 | 252,999 | 249,999 | 252,000 | 411 |
| 2005/07/27 | 245,001 | 249,000 | 245,001 | 249,000 | 592 |
| 2005/07/26 | 246,999 | 248,001 | 242,001 | 245,001 | 730 |
| 2005/07/25 | 255,000 | 255,000 | 248,001 | 248,001 | 536 |
| 2005/07/22 | 248,001 | 255,000 | 245,001 | 255,000 | 1,462 |
| 2005/07/21 | 261,999 | 263,001 | 255,000 | 255,999 | 520 |
| 2005/07/20 | 255,000 | 261,999 | 251,001 | 261,999 | 1,161 |
| 2005/07/19 | 255,999 | 261,000 | 252,999 | 258,000 | 547 |
| 2005/07/15 | 267,999 | 270,000 | 260,001 | 261,999 | 379 |
| 2005/07/14 | 257,001 | 273,000 | 257,001 | 269,001 | 1,106 |
| 2005/07/13 | 266,001 | 267,000 | 257,001 | 260,001 | 175 |
| 2005/07/12 | 270,999 | 270,999 | 264,000 | 266,001 | 167 |
| 2005/07/11 | 264,000 | 266,001 | 254,001 | 264,000 | 493 |
| 2005/07/08 | 272,001 | 276,999 | 263,001 | 264,999 | 564 |
| 2005/07/07 | 282,000 | 282,999 | 272,001 | 279,999 | 427 |
| 2005/07/06 | 284,001 | 288,999 | 279,999 | 285,999 | 382 |
| 2005/07/05 | 285,000 | 288,999 | 278,001 | 284,001 | 1,130 |
| 2005/07/04 | 287,001 | 287,001 | 279,000 | 279,000 | 792 |
| 2005/07/01 | 270,000 | 276,999 | 263,001 | 275,001 | 483 |
| 2005/06/30 | 278,001 | 287,001 | 267,999 | 270,000 | 680 |
| 2005/06/29 | 279,000 | 296,001 | 273,000 | 282,000 | 3,354 |
| 2005/06/28 | 279,999 | 290,001 | 272,001 | 279,999 | 4,502 |
| 2005/06/27 | 246,999 | 252,000 | 245,001 | 249,999 | 165 |
| 2005/06/24 | 242,001 | 252,999 | 239,001 | 251,001 | 761 |
| 2005/06/23 | 239,001 | 251,001 | 239,001 | 243,999 | 819 |
| 2005/06/22 | 234,000 | 240,000 | 234,000 | 237,999 | 482 |
| 2005/06/21 | 231,999 | 242,001 | 228,000 | 231,000 | 635 |
| 2005/06/20 | 243,999 | 252,999 | 230,001 | 234,999 | 2,788 |
| 2005/06/17 | 230,001 | 237,999 | 222,000 | 237,000 | 905 |
| 2005/06/16 | 231,000 | 240,000 | 225,999 | 228,000 | 1,164 |
| 2005/06/15 | 215,001 | 231,999 | 212,001 | 230,001 | 983 |
| 2005/06/14 | 228,000 | 228,000 | 216,000 | 219,000 | 632 |
| 2005/06/13 | 237,999 | 240,999 | 222,999 | 224,001 | 1,569 |
| 2005/06/10 | 222,999 | 246,999 | 218,001 | 237,000 | 4,073 |
| 2005/06/09 | 222,000 | 222,000 | 210,000 | 216,999 | 1,016 |
| 2005/06/08 | 239,001 | 239,001 | 221,001 | 222,999 | 1,381 |
| 2005/06/07 | 246,000 | 258,999 | 228,000 | 231,000 | 3,649 |
| 2005/06/06 | 246,000 | 261,000 | 234,000 | 236,001 | 2,849 |
| 2005/06/03 | 288,000 | 290,001 | 255,000 | 255,000 | 8,596 |
| 2005/06/02 | 276,999 | 294,999 | 273,000 | 294,999 | 6,990 |
| 2005/06/01 | 222,000 | 255,000 | 221,001 | 255,000 | 8,385 |
| 2005/05/31 | 189,000 | 215,001 | 186,000 | 215,001 | 3,673 |
| 2005/05/30 | 192,999 | 192,999 | 183,999 | 185,001 | 563 |
| 2005/05/27 | 195,000 | 195,000 | 179,001 | 183,999 | 682 |
| 2005/05/26 | 185,001 | 197,001 | 182,001 | 192,000 | 869 |
| 2005/05/26 | 1 -> 2.00 分割 | ||||
| 2005/05/25 | 360,000 | 360,000 | 340,002 | 358,998 | 596 |
| 2005/05/24 | 376,998 | 376,998 | 364,998 | 364,998 | 504 |
| 2005/05/23 | 379,002 | 379,002 | 361,002 | 361,998 | 290 |
| 2005/05/20 | 388,998 | 390,000 | 367,002 | 370,002 | 681 |
| 2005/05/19 | 352,998 | 393,000 | 349,998 | 390,000 | 1,887 |
| 2005/05/18 | 334,998 | 345,000 | 316,002 | 343,002 | 1,035 |
| 2005/05/17 | 349,998 | 357,000 | 349,998 | 349,998 | 872 |
| 2005/05/16 | 430,002 | 433,998 | 397,998 | 400,002 | 524 |
| 2005/05/13 | 420,000 | 420,000 | 406,998 | 415,998 | 351 |
| 2005/05/12 | 426,000 | 427,002 | 418,998 | 423,000 | 350 |
| 2005/05/11 | 430,998 | 438,000 | 421,002 | 426,000 | 417 |
| 2005/05/10 | 451,002 | 451,002 | 415,002 | 430,998 | 690 |
| 2005/05/09 | 460,002 | 463,002 | 454,998 | 454,998 | 563 |
| 2005/05/06 | 460,002 | 468,000 | 454,998 | 460,002 | 915 |
| 2005/05/02 | 433,998 | 457,002 | 421,998 | 453,000 | 790 |
| 2005/04/28 | 453,000 | 456,000 | 426,000 | 427,998 | 728 |
| 2005/04/27 | 460,002 | 475,002 | 442,998 | 451,002 | 2,775 |
| 2005/04/26 | 421,998 | 463,002 | 421,002 | 456,000 | 2,428 |
| 2005/04/25 | 423,000 | 429,000 | 412,002 | 417,000 | 566 |
| 2005/04/22 | 435,000 | 435,000 | 414,000 | 420,000 | 1,682 |
| 2005/04/21 | 400,002 | 415,998 | 391,998 | 411,000 | 1,778 |
| 2005/04/20 | 426,000 | 469,998 | 400,998 | 402,000 | 4,805 |
| 2005/04/19 | 423,000 | 430,998 | 393,000 | 420,000 | 4,353 |
| 2005/04/18 | 418,002 | 427,002 | 412,998 | 412,998 | 2,508 |
| 2005/04/15 | 513,000 | 540,000 | 454,998 | 463,002 | 4,766 |
| 2005/04/14 | 490,002 | 600,000 | 484,998 | 516,000 | 11,097 |
| 2005/04/13 | 499,002 | 504,000 | 475,998 | 504,000 | 6,275 |
| 2005/04/12 | 454,002 | 454,002 | 454,002 | 454,002 | 244 |
| 2005/04/11 | 388,998 | 403,998 | 388,002 | 403,998 | 6,075 |
| 2005/04/08 | 304,002 | 354,000 | 277,002 | 354,000 | 12,762 |