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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,000 | 5,070 | 4,880 | 5,070 | 195 |
| 2009/12/29 | 5,040 | 5,120 | 4,930 | 4,990 | 154 |
| 2009/12/28 | 5,090 | 5,260 | 5,000 | 5,010 | 223 |
| 2009/12/25 | 5,010 | 5,050 | 4,860 | 5,030 | 237 |
| 2009/12/24 | 5,060 | 5,200 | 4,930 | 5,000 | 824 |
| 2009/12/22 | 5,050 | 5,250 | 5,000 | 5,170 | 218 |
| 2009/12/21 | 4,990 | 5,150 | 4,850 | 5,150 | 773 |
| 2009/12/18 | 4,890 | 4,980 | 4,850 | 4,950 | 418 |
| 2009/12/17 | 5,020 | 5,090 | 4,880 | 4,940 | 307 |
| 2009/12/16 | 5,190 | 5,190 | 4,980 | 5,020 | 69 |
| 2009/12/15 | 4,960 | 5,270 | 4,950 | 5,200 | 218 |
| 2009/12/14 | 5,100 | 5,260 | 4,930 | 4,940 | 85 |
| 2009/12/11 | 5,150 | 5,300 | 5,000 | 5,100 | 130 |
| 2009/12/10 | 5,110 | 5,250 | 4,900 | 5,250 | 98 |
| 2009/12/09 | 5,200 | 5,310 | 5,120 | 5,280 | 70 |
| 2009/12/08 | 5,350 | 5,360 | 5,090 | 5,280 | 43 |
| 2009/12/07 | 5,010 | 5,380 | 4,910 | 5,300 | 325 |
| 2009/12/04 | 5,000 | 5,100 | 4,750 | 5,090 | 125 |
| 2009/12/03 | 4,900 | 5,150 | 4,900 | 5,100 | 124 |
| 2009/12/02 | 4,830 | 5,110 | 4,780 | 4,920 | 156 |
| 2009/12/01 | 4,900 | 4,900 | 4,520 | 4,680 | 346 |
| 2009/11/30 | 4,500 | 4,650 | 4,420 | 4,650 | 154 |
| 2009/11/27 | 4,420 | 4,630 | 4,420 | 4,600 | 17 |
| 2009/11/26 | 4,610 | 4,630 | 4,500 | 4,550 | 164 |
| 2009/11/25 | 4,450 | 4,700 | 4,320 | 4,510 | 117 |
| 2009/11/24 | 4,680 | 4,780 | 4,400 | 4,400 | 326 |
| 2009/11/20 | 3,980 | 4,590 | 3,980 | 4,580 | 145 |
| 2009/11/19 | 4,010 | 4,100 | 3,810 | 4,090 | 139 |
| 2009/11/18 | 4,000 | 4,140 | 3,890 | 4,100 | 200 |
| 2009/11/17 | 4,520 | 4,570 | 3,920 | 4,100 | 389 |
| 2009/11/16 | 4,790 | 4,790 | 4,310 | 4,370 | 97 |
| 2009/11/13 | 4,960 | 4,960 | 4,600 | 4,740 | 80 |
| 2009/11/12 | 5,010 | 5,080 | 4,880 | 4,890 | 72 |
| 2009/11/11 | 4,910 | 5,170 | 4,910 | 4,910 | 408 |
| 2009/11/10 | 4,900 | 5,000 | 4,900 | 4,960 | 54 |
| 2009/11/09 | 5,140 | 5,140 | 4,900 | 5,000 | 78 |
| 2009/11/06 | 5,100 | 5,240 | 5,040 | 5,140 | 140 |
| 2009/11/05 | 5,010 | 5,130 | 5,000 | 5,130 | 58 |
| 2009/11/04 | 5,050 | 5,100 | 5,050 | 5,060 | 133 |
| 2009/11/02 | 5,190 | 5,190 | 4,950 | 4,950 | 379 |
| 2009/10/30 | 5,280 | 5,290 | 4,890 | 4,900 | 559 |
| 2009/10/29 | 5,300 | 5,310 | 4,900 | 5,180 | 681 |
| 2009/10/28 | 5,530 | 5,610 | 5,450 | 5,610 | 132 |
| 2009/10/27 | 5,780 | 5,990 | 5,430 | 5,430 | 871 |
| 2009/10/26 | 5,410 | 5,650 | 5,300 | 5,640 | 1,371 |
| 2009/10/23 | 5,410 | 5,660 | 5,410 | 5,550 | 278 |
| 2009/10/22 | 5,780 | 5,880 | 5,430 | 5,510 | 592 |
| 2009/10/21 | 6,040 | 6,040 | 5,470 | 5,690 | 690 |
| 2009/10/20 | 6,320 | 6,320 | 6,130 | 6,200 | 57 |
| 2009/10/19 | 6,580 | 6,580 | 6,070 | 6,310 | 174 |
| 2009/10/16 | 6,580 | 6,650 | 6,300 | 6,650 | 78 |
| 2009/10/15 | 6,600 | 6,670 | 6,430 | 6,540 | 170 |
| 2009/10/14 | 6,560 | 6,690 | 6,500 | 6,690 | 23 |
| 2009/10/13 | 6,500 | 6,570 | 6,380 | 6,550 | 40 |
| 2009/10/09 | 6,500 | 6,700 | 6,340 | 6,500 | 189 |
| 2009/10/08 | 6,540 | 6,680 | 6,540 | 6,600 | 26 |
| 2009/10/07 | 6,450 | 6,670 | 6,350 | 6,670 | 66 |
| 2009/10/06 | 6,730 | 6,740 | 6,410 | 6,700 | 82 |
| 2009/10/05 | 6,770 | 6,770 | 6,260 | 6,730 | 48 |
| 2009/10/02 | 6,640 | 6,850 | 6,600 | 6,850 | 99 |
| 2009/10/01 | 7,190 | 7,190 | 6,490 | 7,140 | 273 |
| 2009/09/30 | 6,700 | 6,700 | 6,200 | 6,600 | 209 |
| 2009/09/29 | 6,450 | 6,750 | 6,200 | 6,750 | 33 |
| 2009/09/28 | 6,140 | 6,240 | 6,140 | 6,200 | 173 |
| 2009/09/25 | 6,750 | 6,880 | 6,540 | 6,540 | 236 |
| 2009/09/24 | 6,800 | 6,950 | 6,510 | 6,950 | 42 |
| 2009/09/18 | 6,910 | 7,000 | 6,500 | 7,000 | 132 |
| 2009/09/17 | 7,070 | 7,170 | 7,000 | 7,000 | 94 |
| 2009/09/16 | 7,200 | 7,430 | 7,110 | 7,110 | 153 |
| 2009/09/15 | 7,300 | 7,320 | 7,210 | 7,230 | 97 |
| 2009/09/14 | 7,560 | 7,750 | 7,400 | 7,400 | 126 |
| 2009/09/11 | 7,750 | 7,800 | 7,600 | 7,690 | 141 |
| 2009/09/10 | 7,560 | 7,690 | 7,490 | 7,550 | 43 |
| 2009/09/09 | 7,590 | 7,700 | 7,540 | 7,550 | 50 |
| 2009/09/08 | 7,650 | 7,800 | 7,440 | 7,540 | 58 |
| 2009/09/07 | 7,980 | 7,980 | 7,630 | 7,630 | 85 |
| 2009/09/04 | 7,960 | 7,980 | 7,770 | 7,980 | 52 |
| 2009/09/03 | 8,100 | 8,100 | 7,890 | 7,940 | 51 |
| 2009/09/02 | 8,090 | 8,090 | 7,810 | 8,050 | 90 |
| 2009/09/01 | 7,960 | 8,080 | 7,860 | 8,070 | 316 |
| 2009/08/31 | 7,590 | 7,610 | 7,550 | 7,610 | 38 |
| 2009/08/28 | 7,550 | 7,730 | 7,550 | 7,600 | 90 |
| 2009/08/27 | 7,630 | 7,630 | 7,610 | 7,620 | 49 |
| 2009/08/26 | 7,760 | 7,770 | 7,680 | 7,680 | 74 |
| 2009/08/25 | 7,550 | 7,800 | 7,400 | 7,690 | 291 |
| 2009/08/24 | 7,510 | 7,650 | 7,460 | 7,650 | 156 |
| 2009/08/21 | 7,500 | 7,580 | 7,440 | 7,490 | 114 |
| 2009/08/20 | 7,530 | 7,590 | 7,430 | 7,520 | 76 |
| 2009/08/19 | 7,890 | 7,890 | 7,510 | 7,710 | 119 |
| 2009/08/18 | 7,700 | 7,900 | 7,620 | 7,880 | 82 |
| 2009/08/17 | 7,950 | 7,990 | 7,800 | 7,810 | 110 |
| 2009/08/14 | 7,970 | 8,020 | 7,810 | 7,930 | 144 |
| 2009/08/13 | 8,000 | 8,050 | 7,900 | 7,930 | 147 |
| 2009/08/12 | 7,950 | 8,000 | 7,870 | 7,910 | 107 |
| 2009/08/11 | 8,100 | 8,100 | 7,880 | 8,000 | 114 |
| 2009/08/10 | 8,000 | 8,100 | 7,890 | 8,100 | 101 |
| 2009/08/07 | 7,870 | 8,000 | 7,870 | 7,890 | 99 |
| 2009/08/06 | 7,830 | 8,050 | 7,830 | 7,870 | 28 |
| 2009/08/05 | 7,940 | 8,000 | 7,820 | 7,820 | 49 |
| 2009/08/04 | 8,050 | 8,130 | 7,800 | 7,860 | 132 |
| 2009/08/03 | 7,860 | 8,100 | 7,520 | 8,000 | 409 |
| 2009/07/31 | 7,550 | 7,620 | 7,430 | 7,470 | 130 |
| 2009/07/30 | 7,500 | 7,620 | 7,320 | 7,540 | 217 |
| 2009/07/29 | 7,900 | 7,900 | 7,600 | 7,700 | 209 |
| 2009/07/28 | 7,760 | 7,950 | 7,710 | 7,910 | 83 |
| 2009/07/27 | 7,630 | 7,900 | 7,540 | 7,760 | 1,035 |
| 2009/07/24 | 7,600 | 7,670 | 7,470 | 7,530 | 815 |
| 2009/07/23 | 7,260 | 7,500 | 7,260 | 7,490 | 500 |
| 2009/07/22 | 7,360 | 7,450 | 7,220 | 7,360 | 213 |
| 2009/07/21 | 7,210 | 7,370 | 7,210 | 7,370 | 74 |
| 2009/07/17 | 7,410 | 7,420 | 7,240 | 7,250 | 28 |
| 2009/07/16 | 7,140 | 7,400 | 7,120 | 7,320 | 481 |
| 2009/07/15 | 6,860 | 7,000 | 6,720 | 6,960 | 157 |
| 2009/07/14 | 6,700 | 6,900 | 6,520 | 6,660 | 348 |
| 2009/07/13 | 7,310 | 7,310 | 6,700 | 7,000 | 202 |
| 2009/07/10 | 7,530 | 7,600 | 7,200 | 7,350 | 199 |
| 2009/07/09 | 7,880 | 7,880 | 7,500 | 7,680 | 411 |
| 2009/07/08 | 7,900 | 7,990 | 7,700 | 7,800 | 167 |
| 2009/07/07 | 8,130 | 8,200 | 7,920 | 7,990 | 101 |
| 2009/07/06 | 8,200 | 8,200 | 8,000 | 8,150 | 40 |
| 2009/07/03 | 8,020 | 8,110 | 7,990 | 8,110 | 78 |
| 2009/07/02 | 8,460 | 8,460 | 7,920 | 8,200 | 433 |
| 2009/07/01 | 8,590 | 8,590 | 8,310 | 8,460 | 1,329 |
| 2009/06/30 | 8,190 | 8,440 | 8,190 | 8,430 | 202 |
| 2009/06/29 | 8,610 | 8,630 | 8,110 | 8,390 | 311 |
| 2009/06/26 | 8,480 | 8,510 | 8,220 | 8,510 | 231 |
| 2009/06/25 | 7,990 | 8,630 | 7,990 | 8,280 | 521 |
| 2009/06/24 | 7,770 | 8,030 | 7,770 | 8,030 | 321 |
| 2009/06/23 | 8,000 | 8,070 | 7,670 | 8,070 | 406 |
| 2009/06/22 | 8,500 | 8,700 | 7,900 | 8,070 | 653 |
| 2009/06/19 | 9,200 | 9,200 | 8,900 | 8,900 | 306 |
| 2009/06/18 | 9,420 | 9,420 | 8,460 | 9,000 | 568 |
| 2009/06/17 | 9,350 | 9,480 | 8,800 | 9,460 | 442 |
| 2009/06/16 | 9,550 | 9,700 | 8,850 | 9,380 | 522 |
| 2009/06/15 | 9,870 | 9,910 | 9,700 | 9,850 | 411 |
| 2009/06/12 | 9,360 | 9,820 | 9,350 | 9,820 | 813 |
| 2009/06/11 | 9,490 | 9,500 | 9,260 | 9,470 | 376 |
| 2009/06/10 | 9,270 | 9,540 | 9,210 | 9,490 | 154 |
| 2009/06/09 | 9,630 | 9,630 | 9,120 | 9,430 | 284 |
| 2009/06/08 | 9,300 | 9,680 | 9,250 | 9,430 | 212 |
| 2009/06/05 | 9,370 | 9,580 | 9,150 | 9,400 | 339 |
| 2009/06/04 | 9,100 | 9,380 | 9,100 | 9,220 | 208 |
| 2009/06/03 | 9,620 | 9,650 | 9,170 | 9,200 | 252 |
| 2009/06/02 | 9,800 | 9,930 | 9,300 | 9,600 | 828 |
| 2009/06/01 | 9,220 | 9,790 | 9,100 | 9,600 | 403 |
| 2009/05/29 | 9,100 | 9,300 | 9,010 | 9,120 | 290 |
| 2009/05/28 | 8,810 | 9,500 | 8,810 | 9,490 | 344 |
| 2009/05/27 | 8,910 | 9,240 | 8,910 | 9,210 | 328 |
| 2009/05/26 | 8,790 | 9,150 | 8,780 | 9,090 | 548 |
| 2009/05/25 | 9,620 | 9,740 | 8,780 | 8,780 | 1,041 |
| 2009/05/22 | 9,700 | 9,900 | 9,530 | 9,780 | 224 |
| 2009/05/21 | 10,100 | 10,200 | 9,800 | 9,900 | 481 |
| 2009/05/20 | 9,990 | 10,390 | 9,790 | 10,380 | 349 |
| 2009/05/19 | 9,600 | 9,990 | 9,600 | 9,800 | 180 |
| 2009/05/18 | 10,000 | 10,000 | 9,300 | 9,700 | 277 |
| 2009/05/15 | 9,730 | 9,900 | 9,300 | 9,800 | 677 |
| 2009/05/14 | 10,500 | 10,570 | 9,100 | 9,480 | 1,331 |
| 2009/05/13 | 9,810 | 10,500 | 9,390 | 10,480 | 1,627 |
| 2009/05/12 | 8,510 | 9,610 | 8,500 | 9,610 | 1,170 |
| 2009/05/11 | 8,650 | 8,920 | 8,430 | 8,610 | 348 |
| 2009/05/08 | 8,510 | 8,690 | 8,400 | 8,510 | 433 |
| 2009/05/07 | 8,700 | 8,700 | 8,400 | 8,630 | 639 |
| 2009/05/01 | 8,000 | 8,400 | 7,930 | 8,400 | 537 |
| 2009/04/30 | 7,900 | 8,080 | 7,800 | 8,050 | 275 |
| 2009/04/28 | 8,100 | 8,100 | 7,720 | 7,750 | 585 |
| 2009/04/27 | 7,700 | 8,190 | 7,600 | 8,050 | 1,303 |
| 2009/04/24 | 6,900 | 8,010 | 6,900 | 7,610 | 1,480 |
| 2009/04/23 | 6,500 | 7,500 | 6,500 | 7,500 | 551 |
| 2009/04/22 | 6,080 | 6,750 | 6,080 | 6,650 | 467 |
| 2009/04/21 | 5,700 | 6,100 | 5,620 | 6,100 | 322 |
| 2009/04/20 | 6,170 | 6,170 | 5,670 | 5,700 | 439 |
| 2009/04/17 | 6,110 | 6,300 | 6,010 | 6,180 | 189 |
| 2009/04/16 | 6,200 | 6,390 | 6,060 | 6,090 | 260 |
| 2009/04/15 | 6,220 | 6,550 | 6,060 | 6,400 | 305 |
| 2009/04/14 | 6,990 | 6,990 | 5,800 | 6,900 | 1,358 |
| 2009/04/13 | 6,170 | 6,470 | 6,160 | 6,470 | 850 |
| 2009/04/10 | 5,010 | 5,470 | 4,900 | 5,470 | 1,487 |
| 2009/04/09 | 4,850 | 4,970 | 4,650 | 4,970 | 302 |
| 2009/04/08 | 4,600 | 4,800 | 4,520 | 4,600 | 147 |
| 2009/04/07 | 4,770 | 4,800 | 4,560 | 4,700 | 199 |
| 2009/04/06 | 4,770 | 4,770 | 4,500 | 4,770 | 464 |
| 2009/04/03 | 4,710 | 4,760 | 4,270 | 4,270 | 466 |
| 2009/04/02 | 4,460 | 4,850 | 4,460 | 4,700 | 584 |
| 2009/04/01 | 4,220 | 4,400 | 4,150 | 4,400 | 300 |
| 2009/03/31 | 4,170 | 4,170 | 4,020 | 4,120 | 32 |
| 2009/03/30 | 4,170 | 4,190 | 4,120 | 4,170 | 174 |
| 2009/03/27 | 4,040 | 4,210 | 4,030 | 4,120 | 178 |
| 2009/03/26 | 4,040 | 4,150 | 3,930 | 4,090 | 137 |
| 2009/03/25 | 4,000 | 4,010 | 3,750 | 3,990 | 95 |
| 2009/03/24 | 4,040 | 4,090 | 3,960 | 3,960 | 139 |
| 2009/03/23 | 3,770 | 3,990 | 3,710 | 3,990 | 65 |
| 2009/03/19 | 3,530 | 3,850 | 3,530 | 3,790 | 275 |
| 2009/03/18 | 3,640 | 3,800 | 3,640 | 3,680 | 170 |
| 2009/03/17 | 3,500 | 3,640 | 3,460 | 3,640 | 448 |
| 2009/03/16 | 3,450 | 3,600 | 3,400 | 3,450 | 524 |
| 2009/03/13 | 3,490 | 3,580 | 3,490 | 3,510 | 43 |
| 2009/03/12 | 3,700 | 3,750 | 3,570 | 3,570 | 354 |
| 2009/03/11 | 3,600 | 3,750 | 3,600 | 3,700 | 164 |
| 2009/03/10 | 3,610 | 3,760 | 3,590 | 3,740 | 88 |
| 2009/03/09 | 3,800 | 3,800 | 3,580 | 3,580 | 141 |
| 2009/03/06 | 3,900 | 3,900 | 3,760 | 3,800 | 99 |
| 2009/03/05 | 3,890 | 3,950 | 3,870 | 3,900 | 23 |
| 2009/03/04 | 3,860 | 3,990 | 3,800 | 3,990 | 59 |
| 2009/03/03 | 3,830 | 3,960 | 3,800 | 3,960 | 169 |
| 2009/03/02 | 4,020 | 4,020 | 3,900 | 3,980 | 90 |
| 2009/02/27 | 4,050 | 4,050 | 3,900 | 3,970 | 48 |
| 2009/02/26 | 4,000 | 4,070 | 3,920 | 4,000 | 117 |
| 2009/02/25 | 3,750 | 3,940 | 3,600 | 3,900 | 62 |
| 2009/02/24 | 3,810 | 3,810 | 3,550 | 3,750 | 135 |
| 2009/02/23 | 3,840 | 3,840 | 3,600 | 3,810 | 216 |
| 2009/02/20 | 3,970 | 4,090 | 3,900 | 3,990 | 246 |
| 2009/02/19 | 4,100 | 4,100 | 3,960 | 4,070 | 343 |
| 2009/02/18 | 4,050 | 4,150 | 4,050 | 4,150 | 181 |
| 2009/02/17 | 3,980 | 4,250 | 3,980 | 4,200 | 289 |
| 2009/02/16 | 4,150 | 4,150 | 4,000 | 4,000 | 12 |
| 2009/02/13 | 3,780 | 4,100 | 3,660 | 4,100 | 243 |
| 2009/02/12 | 4,000 | 4,040 | 3,780 | 3,880 | 216 |
| 2009/02/10 | 4,300 | 4,300 | 4,100 | 4,170 | 95 |
| 2009/02/09 | 4,400 | 4,460 | 4,250 | 4,250 | 339 |
| 2009/02/06 | 4,500 | 4,500 | 4,400 | 4,500 | 138 |
| 2009/02/05 | 4,500 | 4,620 | 4,470 | 4,540 | 82 |
| 2009/02/04 | 4,470 | 4,550 | 4,460 | 4,550 | 187 |
| 2009/02/03 | 4,450 | 4,590 | 4,450 | 4,470 | 96 |
| 2009/02/02 | 4,620 | 4,620 | 4,420 | 4,490 | 232 |
| 2009/01/30 | 4,530 | 4,670 | 4,530 | 4,670 | 107 |
| 2009/01/29 | 4,720 | 4,850 | 4,610 | 4,610 | 113 |
| 2009/01/28 | 4,510 | 4,730 | 4,500 | 4,730 | 63 |
| 2009/01/27 | 4,530 | 4,590 | 4,470 | 4,590 | 78 |
| 2009/01/26 | 4,570 | 4,570 | 4,420 | 4,480 | 89 |
| 2009/01/23 | 4,420 | 4,520 | 4,400 | 4,410 | 75 |
| 2009/01/22 | 4,460 | 4,540 | 4,410 | 4,450 | 45 |
| 2009/01/21 | 4,470 | 4,500 | 4,400 | 4,500 | 234 |
| 2009/01/20 | 4,500 | 4,580 | 4,450 | 4,550 | 111 |
| 2009/01/19 | 4,470 | 4,550 | 4,470 | 4,500 | 216 |
| 2009/01/16 | 4,570 | 4,590 | 4,470 | 4,470 | 181 |
| 2009/01/15 | 4,600 | 4,620 | 4,560 | 4,570 | 101 |
| 2009/01/14 | 4,680 | 4,680 | 4,600 | 4,600 | 96 |
| 2009/01/13 | 4,700 | 4,710 | 4,600 | 4,690 | 240 |
| 2009/01/09 | 4,750 | 4,750 | 4,720 | 4,720 | 24 |
| 2009/01/08 | 4,800 | 4,800 | 4,730 | 4,750 | 18 |
| 2009/01/07 | 4,840 | 4,900 | 4,710 | 4,900 | 278 |
| 2009/01/06 | 4,730 | 4,850 | 4,730 | 4,850 | 179 |
| 2009/01/05 | 4,820 | 4,820 | 4,620 | 4,720 | 203 |