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 |
|---|---|---|---|---|---|
| 2007/12/28 | 26,000 | 26,300 | 25,900 | 26,100 | 166 |
| 2007/12/27 | 26,800 | 27,200 | 26,410 | 26,690 | 338 |
| 2007/12/26 | 26,020 | 26,990 | 26,020 | 26,800 | 328 |
| 2007/12/25 | 26,750 | 27,000 | 26,010 | 26,030 | 462 |
| 2007/12/21 | 26,040 | 26,200 | 25,700 | 26,200 | 491 |
| 2007/12/20 | 26,100 | 26,600 | 25,500 | 26,600 | 555 |
| 2007/12/19 | 25,900 | 26,300 | 25,900 | 25,980 | 533 |
| 2007/12/18 | 25,000 | 26,100 | 24,900 | 25,850 | 418 |
| 2007/12/17 | 26,600 | 26,600 | 25,000 | 25,450 | 882 |
| 2007/12/14 | 27,600 | 27,700 | 26,600 | 26,600 | 614 |
| 2007/12/13 | 27,700 | 27,800 | 27,450 | 27,650 | 335 |
| 2007/12/12 | 27,300 | 27,800 | 27,210 | 27,650 | 339 |
| 2007/12/11 | 28,000 | 28,200 | 27,710 | 27,750 | 382 |
| 2007/12/10 | 28,920 | 28,920 | 28,140 | 28,190 | 309 |
| 2007/12/07 | 29,500 | 29,500 | 28,750 | 28,760 | 279 |
| 2007/12/06 | 29,450 | 29,500 | 28,650 | 29,200 | 229 |
| 2007/12/05 | 28,500 | 29,200 | 28,400 | 29,200 | 317 |
| 2007/12/04 | 29,860 | 30,150 | 29,110 | 29,110 | 537 |
| 2007/12/03 | 30,000 | 30,000 | 29,510 | 29,800 | 545 |
| 2007/11/30 | 28,840 | 29,700 | 28,650 | 29,700 | 530 |
| 2007/11/29 | 30,000 | 30,000 | 29,040 | 29,140 | 1,025 |
| 2007/11/28 | 27,400 | 28,500 | 27,400 | 28,480 | 1,112 |
| 2007/11/27 | 26,010 | 27,000 | 25,900 | 26,780 | 194 |
| 2007/11/26 | 26,530 | 26,900 | 26,120 | 26,470 | 303 |
| 2007/11/22 | 25,950 | 26,530 | 25,500 | 26,500 | 347 |
| 2007/11/21 | 27,000 | 27,150 | 26,540 | 26,600 | 274 |
| 2007/11/20 | 25,500 | 27,400 | 25,250 | 27,150 | 687 |
| 2007/11/19 | 27,000 | 27,300 | 26,600 | 26,650 | 350 |
| 2007/11/16 | 26,800 | 27,000 | 26,610 | 27,000 | 252 |
| 2007/11/15 | 28,000 | 28,000 | 27,080 | 27,480 | 535 |
| 2007/11/14 | 27,580 | 28,450 | 27,070 | 28,000 | 832 |
| 2007/11/13 | 27,000 | 27,800 | 26,540 | 26,680 | 644 |
| 2007/11/12 | 26,300 | 27,200 | 26,020 | 26,600 | 746 |
| 2007/11/09 | 27,810 | 28,750 | 27,550 | 28,300 | 558 |
| 2007/11/08 | 27,200 | 27,850 | 27,000 | 27,670 | 752 |
| 2007/11/07 | 29,850 | 30,200 | 27,700 | 27,750 | 1,507 |
| 2007/11/06 | 29,950 | 31,400 | 29,950 | 29,950 | 720 |
| 2007/11/05 | 31,300 | 31,700 | 30,000 | 30,500 | 803 |
| 2007/11/02 | 30,500 | 31,750 | 30,000 | 31,050 | 1,339 |
| 2007/11/01 | 33,450 | 33,500 | 31,350 | 31,450 | 1,240 |
| 2007/10/31 | 32,650 | 33,000 | 31,200 | 32,850 | 1,502 |
| 2007/10/30 | 33,000 | 34,200 | 31,650 | 33,500 | 5,901 |
| 2007/10/29 | 30,600 | 30,600 | 30,600 | 30,600 | 550 |
| 2007/10/26 | 26,900 | 27,600 | 26,900 | 27,600 | 401 |
| 2007/10/25 | 27,500 | 27,800 | 26,600 | 26,900 | 483 |
| 2007/10/24 | 27,820 | 28,300 | 27,200 | 27,490 | 496 |
| 2007/10/23 | 28,530 | 29,200 | 27,000 | 27,220 | 1,318 |
| 2007/10/22 | 27,190 | 28,200 | 27,190 | 28,200 | 765 |
| 2007/10/19 | 27,480 | 28,700 | 26,910 | 28,690 | 1,173 |
| 2007/10/18 | 26,400 | 27,600 | 26,400 | 27,020 | 809 |
| 2007/10/17 | 26,500 | 27,330 | 25,600 | 26,000 | 1,067 |
| 2007/10/16 | 28,000 | 28,100 | 26,800 | 27,020 | 1,151 |
| 2007/10/15 | 29,910 | 30,400 | 28,520 | 28,530 | 1,309 |
| 2007/10/12 | 30,400 | 31,000 | 29,020 | 29,500 | 1,847 |
| 2007/10/11 | 28,600 | 30,400 | 28,030 | 30,400 | 1,660 |
| 2007/10/10 | 29,200 | 29,200 | 27,500 | 28,780 | 2,133 |
| 2007/10/09 | 28,990 | 29,320 | 27,600 | 27,800 | 3,294 |
| 2007/10/05 | 27,000 | 27,000 | 26,070 | 26,890 | 1,390 |
| 2007/10/04 | 27,480 | 27,900 | 26,550 | 27,100 | 1,111 |
| 2007/10/03 | 25,780 | 27,400 | 25,150 | 27,150 | 1,270 |
| 2007/10/02 | 26,600 | 27,300 | 25,200 | 25,520 | 881 |
| 2007/10/01 | 27,370 | 27,370 | 26,020 | 26,380 | 546 |
| 2007/09/28 | 27,000 | 27,600 | 26,050 | 27,300 | 1,059 |
| 2007/09/27 | 24,900 | 27,500 | 24,250 | 26,700 | 1,601 |
| 2007/09/26 | 23,300 | 25,200 | 23,210 | 25,200 | 2,559 |
| 2007/09/25 | 22,200 | 22,200 | 22,200 | 22,200 | 147 |
| 2007/09/21 | 25,200 | 25,200 | 25,200 | 25,200 | 111 |
| 2007/09/20 | 28,900 | 29,300 | 28,000 | 28,200 | 394 |
| 2007/09/19 | 29,000 | 29,500 | 28,200 | 28,900 | 322 |
| 2007/09/18 | 29,340 | 29,550 | 27,800 | 27,800 | 636 |
| 2007/09/14 | 29,200 | 30,150 | 29,000 | 30,000 | 1,018 |
| 2007/09/13 | 30,000 | 30,800 | 29,500 | 29,500 | 540 |
| 2007/09/12 | 30,850 | 31,900 | 29,950 | 29,990 | 375 |
| 2007/09/11 | 29,500 | 30,700 | 29,140 | 30,450 | 506 |
| 2007/09/10 | 29,900 | 30,100 | 29,030 | 29,990 | 748 |
| 2007/09/07 | 32,200 | 32,900 | 31,700 | 31,750 | 488 |
| 2007/09/06 | 32,100 | 33,000 | 32,100 | 33,000 | 434 |
| 2007/09/05 | 34,100 | 34,100 | 33,100 | 33,100 | 686 |
| 2007/09/04 | 34,550 | 34,550 | 33,750 | 34,050 | 673 |
| 2007/09/03 | 34,750 | 34,750 | 33,650 | 33,750 | 831 |
| 2007/08/31 | 34,000 | 34,350 | 33,650 | 34,250 | 828 |
| 2007/08/30 | 33,650 | 34,300 | 33,100 | 33,600 | 1,193 |
| 2007/08/29 | 32,000 | 33,000 | 31,650 | 32,450 | 908 |
| 2007/08/28 | 33,400 | 33,800 | 32,850 | 33,100 | 918 |
| 2007/08/27 | 33,000 | 34,650 | 33,000 | 33,550 | 1,877 |
| 2007/08/24 | 32,000 | 33,150 | 31,800 | 33,150 | 1,297 |
| 2007/08/23 | 31,400 | 32,750 | 31,000 | 32,700 | 1,832 |
| 2007/08/22 | 31,400 | 31,650 | 30,550 | 30,650 | 1,107 |
| 2007/08/21 | 30,700 | 33,400 | 30,700 | 31,800 | 833 |
| 2007/08/20 | 32,000 | 32,650 | 31,500 | 31,500 | 1,134 |
| 2007/08/17 | 32,700 | 33,350 | 30,400 | 30,500 | 1,032 |
| 2007/08/16 | 32,650 | 33,400 | 31,200 | 33,400 | 954 |
| 2007/08/15 | 34,000 | 34,750 | 33,050 | 33,050 | 1,408 |
| 2007/08/14 | 35,900 | 35,900 | 33,850 | 34,800 | 1,867 |
| 2007/08/13 | 35,200 | 36,000 | 34,850 | 35,600 | 732 |
| 2007/08/10 | 35,250 | 35,850 | 34,650 | 34,750 | 1,166 |
| 2007/08/09 | 37,700 | 37,900 | 35,150 | 36,450 | 1,830 |
| 2007/08/08 | 36,000 | 37,800 | 35,850 | 37,000 | 1,562 |
| 2007/08/07 | 39,500 | 39,500 | 36,300 | 36,500 | 3,252 |
| 2007/08/06 | 38,600 | 39,800 | 38,200 | 39,100 | 1,046 |
| 2007/08/03 | 40,050 | 41,650 | 39,000 | 39,800 | 3,941 |
| 2007/08/02 | 38,600 | 39,950 | 37,500 | 39,650 | 4,388 |
| 2007/08/01 | 40,600 | 40,600 | 37,000 | 37,000 | 4,200 |
| 2007/07/31 | 42,800 | 43,250 | 39,800 | 41,000 | 14,826 |
| 2007/07/30 | 39,250 | 39,250 | 39,250 | 39,250 | 478 |
| 2007/07/27 | 33,500 | 38,500 | 33,300 | 35,250 | 1,415 |
| 2007/07/26 | 34,200 | 34,800 | 34,000 | 34,500 | 322 |
| 2007/07/25 | 33,200 | 34,200 | 32,900 | 34,200 | 361 |
| 2007/07/24 | 33,000 | 34,000 | 32,800 | 33,950 | 397 |
| 2007/07/23 | 33,000 | 33,200 | 32,550 | 33,000 | 694 |
| 2007/07/20 | 33,500 | 34,500 | 33,500 | 34,000 | 747 |
| 2007/07/19 | 34,600 | 35,150 | 33,400 | 33,500 | 996 |
| 2007/07/18 | 33,900 | 35,450 | 33,900 | 34,800 | 441 |
| 2007/07/17 | 36,400 | 36,500 | 33,500 | 34,700 | 799 |
| 2007/07/13 | 36,800 | 37,100 | 36,250 | 36,300 | 418 |
| 2007/07/12 | 37,600 | 37,800 | 36,000 | 36,500 | 1,115 |
| 2007/07/11 | 37,500 | 38,300 | 37,250 | 37,600 | 591 |
| 2007/07/10 | 38,050 | 39,450 | 37,400 | 38,200 | 2,593 |
| 2007/07/09 | 37,100 | 37,800 | 36,900 | 37,500 | 499 |
| 2007/07/06 | 37,800 | 37,950 | 37,100 | 37,100 | 331 |
| 2007/07/05 | 38,300 | 38,300 | 37,300 | 37,900 | 497 |
| 2007/07/04 | 38,150 | 38,350 | 37,200 | 37,850 | 425 |
| 2007/07/03 | 38,500 | 38,900 | 37,250 | 38,450 | 964 |
| 2007/07/02 | 36,550 | 37,800 | 36,000 | 37,800 | 717 |
| 2007/06/29 | 36,500 | 37,000 | 36,250 | 36,400 | 685 |
| 2007/06/28 | 36,900 | 37,400 | 36,550 | 36,900 | 752 |
| 2007/06/27 | 37,300 | 37,300 | 35,350 | 36,200 | 2,190 |
| 2007/06/26 | 41,200 | 41,750 | 37,300 | 37,700 | 3,056 |
| 2007/06/25 | 39,900 | 41,100 | 39,350 | 40,800 | 3,057 |
| 2007/06/22 | 39,050 | 39,800 | 38,050 | 39,800 | 3,051 |
| 2007/06/21 | 36,500 | 38,800 | 36,300 | 38,400 | 2,831 |
| 2007/06/20 | 37,450 | 37,500 | 36,800 | 36,950 | 1,154 |
| 2007/06/19 | 36,100 | 37,400 | 36,050 | 36,650 | 654 |
| 2007/06/18 | 37,600 | 37,750 | 36,600 | 36,750 | 1,335 |
| 2007/06/15 | 35,750 | 37,000 | 34,950 | 37,000 | 1,900 |
| 2007/06/14 | 34,950 | 35,350 | 34,250 | 35,350 | 738 |
| 2007/06/13 | 32,700 | 34,350 | 32,700 | 34,350 | 613 |
| 2007/06/12 | 34,000 | 34,100 | 33,000 | 33,450 | 772 |
| 2007/06/11 | 37,000 | 37,300 | 33,900 | 34,000 | 2,461 |
| 2007/06/08 | 34,550 | 35,800 | 34,450 | 35,500 | 1,910 |
| 2007/06/07 | 32,950 | 35,750 | 32,550 | 35,750 | 3,831 |
| 2007/06/06 | 31,500 | 33,000 | 31,500 | 32,750 | 1,222 |
| 2007/06/05 | 32,300 | 32,300 | 31,450 | 32,300 | 662 |
| 2007/06/04 | 32,750 | 33,000 | 32,150 | 32,300 | 626 |
| 2007/06/01 | 32,500 | 32,600 | 31,800 | 32,150 | 653 |
| 2007/05/31 | 32,000 | 32,250 | 31,450 | 32,000 | 479 |
| 2007/05/30 | 32,100 | 32,600 | 31,300 | 31,750 | 953 |
| 2007/05/29 | 31,300 | 32,300 | 31,300 | 31,750 | 827 |
| 2007/05/28 | 31,600 | 32,500 | 30,800 | 31,300 | 1,397 |
| 2007/05/25 | 29,310 | 31,200 | 29,000 | 31,200 | 729 |
| 2007/05/24 | 30,900 | 31,000 | 30,000 | 30,300 | 656 |
| 2007/05/23 | 31,900 | 32,100 | 30,750 | 31,300 | 1,090 |
| 2007/05/22 | 29,400 | 31,900 | 29,310 | 31,750 | 2,375 |
| 2007/05/21 | 28,640 | 29,950 | 28,630 | 29,520 | 905 |
| 2007/05/18 | 29,300 | 30,000 | 28,800 | 29,950 | 1,081 |
| 2007/05/17 | 31,200 | 31,200 | 30,000 | 30,000 | 558 |
| 2007/05/16 | 31,100 | 31,100 | 30,300 | 30,550 | 608 |
| 2007/05/15 | 32,350 | 32,900 | 30,600 | 31,500 | 955 |
| 2007/05/14 | 33,550 | 33,700 | 31,950 | 32,900 | 1,356 |
| 2007/05/11 | 34,200 | 34,500 | 33,100 | 33,200 | 888 |
| 2007/05/10 | 35,750 | 36,700 | 35,100 | 35,100 | 1,185 |
| 2007/05/09 | 35,700 | 36,800 | 34,500 | 35,300 | 1,875 |
| 2007/05/08 | 34,500 | 38,400 | 33,600 | 35,800 | 5,728 |
| 2007/05/07 | 34,450 | 34,900 | 32,400 | 34,400 | 3,839 |
| 2007/05/02 | 34,400 | 34,400 | 33,050 | 34,400 | 8,580 |
| 2007/05/01 | 30,400 | 30,400 | 30,400 | 30,400 | 224 |
| 2007/04/27 | 27,000 | 27,600 | 26,910 | 27,400 | 365 |
| 2007/04/26 | 27,100 | 27,400 | 26,880 | 27,050 | 663 |
| 2007/04/25 | 28,000 | 29,000 | 27,020 | 27,700 | 1,160 |
| 2007/04/24 | 24,380 | 27,980 | 24,010 | 27,980 | 2,351 |
| 2007/04/23 | 26,200 | 27,200 | 24,970 | 24,980 | 1,569 |
| 2007/04/20 | 27,000 | 27,270 | 26,100 | 26,320 | 990 |
| 2007/04/19 | 27,010 | 27,500 | 26,600 | 27,490 | 689 |
| 2007/04/18 | 28,000 | 28,300 | 27,000 | 27,350 | 850 |
| 2007/04/17 | 27,700 | 28,700 | 27,340 | 28,600 | 1,210 |
| 2007/04/16 | 28,070 | 28,300 | 26,000 | 27,450 | 2,182 |
| 2007/04/13 | 29,300 | 29,750 | 28,000 | 28,020 | 1,322 |
| 2007/04/12 | 30,000 | 30,000 | 29,100 | 29,200 | 414 |
| 2007/04/11 | 30,200 | 30,400 | 29,600 | 30,000 | 273 |
| 2007/04/10 | 30,000 | 30,500 | 29,650 | 30,000 | 481 |
| 2007/04/09 | 30,500 | 30,550 | 30,000 | 30,000 | 890 |
| 2007/04/06 | 30,850 | 31,000 | 30,500 | 30,650 | 488 |
| 2007/04/05 | 31,150 | 32,000 | 30,750 | 31,000 | 967 |
| 2007/04/04 | 30,600 | 31,350 | 30,600 | 31,350 | 849 |
| 2007/04/03 | 30,400 | 30,700 | 30,150 | 30,600 | 395 |
| 2007/04/02 | 31,300 | 31,800 | 30,500 | 30,700 | 698 |
| 2007/03/30 | 31,300 | 31,700 | 31,000 | 31,550 | 303 |
| 2007/03/29 | 30,950 | 31,200 | 30,650 | 31,000 | 421 |
| 2007/03/28 | 31,300 | 31,900 | 31,300 | 31,450 | 493 |
| 2007/03/27 | 31,100 | 31,650 | 31,000 | 31,500 | 530 |
| 2007/03/26 | 31,200 | 32,450 | 30,500 | 31,750 | 1,158 |
| 2007/03/23 | 32,000 | 32,100 | 30,800 | 30,900 | 804 |
| 2007/03/22 | 32,700 | 33,200 | 31,850 | 31,950 | 1,248 |
| 2007/03/20 | 30,600 | 32,750 | 30,200 | 31,850 | 2,080 |
| 2007/03/19 | 30,050 | 30,300 | 29,000 | 30,000 | 1,951 |
| 2007/03/16 | 31,900 | 31,900 | 30,650 | 30,900 | 1,751 |
| 2007/03/15 | 32,800 | 33,000 | 32,150 | 32,200 | 1,312 |
| 2007/03/14 | 33,000 | 33,250 | 32,200 | 32,550 | 1,652 |
| 2007/03/13 | 34,450 | 34,550 | 34,000 | 34,050 | 633 |
| 2007/03/12 | 34,800 | 34,950 | 33,900 | 34,450 | 1,453 |
| 2007/03/09 | 35,000 | 35,200 | 34,350 | 34,550 | 2,413 |
| 2007/03/08 | 34,000 | 34,850 | 33,900 | 34,800 | 1,816 |
| 2007/03/07 | 36,450 | 36,500 | 34,050 | 34,100 | 3,465 |
| 2007/03/06 | 33,950 | 36,200 | 33,800 | 35,300 | 3,141 |
| 2007/03/05 | 36,600 | 36,900 | 33,700 | 34,700 | 2,947 |
| 2007/03/02 | 38,000 | 38,500 | 37,700 | 37,700 | 882 |
| 2007/03/01 | 39,000 | 39,700 | 37,500 | 38,650 | 1,681 |
| 2007/02/28 | 36,900 | 39,000 | 36,500 | 38,250 | 3,056 |
| 2007/02/27 | 42,300 | 42,300 | 40,250 | 40,350 | 1,885 |
| 2007/02/26 | 44,000 | 44,100 | 41,600 | 42,300 | 3,696 |
| 2007/02/23 | 40,750 | 44,000 | 40,050 | 43,150 | 8,358 |
| 2007/02/22 | 37,250 | 41,150 | 37,250 | 41,150 | 8,601 |
| 2007/02/21 | 37,400 | 37,800 | 37,000 | 37,150 | 724 |
| 2007/02/20 | 37,700 | 37,800 | 37,400 | 37,550 | 618 |
| 2007/02/19 | 37,600 | 37,850 | 37,350 | 37,850 | 602 |
| 2007/02/16 | 38,100 | 38,250 | 37,200 | 37,500 | 1,135 |
| 2007/02/15 | 39,800 | 39,800 | 38,200 | 38,200 | 1,533 |
| 2007/02/14 | 38,150 | 39,200 | 37,900 | 39,200 | 1,386 |
| 2007/02/13 | 37,250 | 38,200 | 37,250 | 37,800 | 643 |
| 2007/02/09 | 37,100 | 37,600 | 36,700 | 37,400 | 1,026 |
| 2007/02/08 | 37,900 | 37,900 | 37,000 | 37,150 | 970 |
| 2007/02/07 | 38,000 | 38,300 | 37,550 | 37,850 | 995 |
| 2007/02/06 | 38,250 | 38,500 | 38,000 | 38,000 | 950 |
| 2007/02/05 | 38,400 | 38,900 | 38,100 | 38,250 | 769 |
| 2007/02/02 | 38,800 | 39,100 | 38,150 | 38,300 | 1,112 |
| 2007/02/01 | 38,200 | 39,200 | 38,100 | 38,500 | 897 |
| 2007/01/31 | 38,050 | 38,900 | 37,950 | 38,000 | 1,246 |
| 2007/01/30 | 39,800 | 39,800 | 38,750 | 38,850 | 1,514 |
| 2007/01/29 | 40,700 | 40,700 | 39,600 | 39,800 | 1,541 |
| 2007/01/26 | 39,000 | 40,750 | 38,800 | 40,500 | 1,692 |
| 2007/01/25 | 42,800 | 42,800 | 39,600 | 40,000 | 3,068 |
| 2007/01/24 | 41,500 | 43,600 | 41,100 | 41,800 | 2,769 |
| 2007/01/23 | 41,700 | 42,400 | 40,800 | 41,100 | 2,316 |
| 2007/01/22 | 44,650 | 45,300 | 42,500 | 42,500 | 4,545 |
| 2007/01/19 | 43,000 | 43,600 | 42,400 | 43,450 | 4,404 |
| 2007/01/18 | 41,950 | 43,900 | 41,150 | 42,000 | 5,027 |
| 2007/01/17 | 39,350 | 41,800 | 38,700 | 41,550 | 6,012 |
| 2007/01/16 | 39,400 | 39,400 | 37,550 | 38,950 | 3,433 |
| 2007/01/15 | 37,450 | 40,600 | 37,100 | 38,650 | 4,680 |
| 2007/01/12 | 37,800 | 37,800 | 37,000 | 37,300 | 614 |
| 2007/01/11 | 38,050 | 38,050 | 37,050 | 37,300 | 944 |
| 2007/01/10 | 38,200 | 38,500 | 37,750 | 38,150 | 782 |
| 2007/01/09 | 37,500 | 38,500 | 37,500 | 38,050 | 1,009 |
| 2007/01/05 | 37,850 | 38,100 | 36,800 | 37,400 | 1,206 |
| 2007/01/04 | 37,050 | 38,700 | 36,800 | 38,050 | 1,031 |