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 |
|---|---|---|---|---|---|
| 2013/12/30 | 70 | 71 | 68 | 69 | 753,700 |
| 2013/12/27 | 65 | 70 | 64 | 69 | 2,753,500 |
| 2013/12/26 | 62 | 66 | 61 | 65 | 1,285,300 |
| 2013/12/25 | 60 | 62 | 59 | 61 | 527,600 |
| 2013/12/24 | 62 | 63 | 59 | 59 | 439,000 |
| 2013/12/20 | 62 | 63 | 61 | 61 | 263,200 |
| 2013/12/19 | 61 | 62 | 60 | 62 | 339,300 |
| 2013/12/18 | 60 | 61 | 59 | 60 | 241,700 |
| 2013/12/17 | 59 | 61 | 59 | 60 | 318,700 |
| 2013/12/16 | 64 | 64 | 58 | 59 | 1,535,200 |
| 2013/12/13 | 65 | 66 | 63 | 64 | 444,000 |
| 2013/12/12 | 66 | 67 | 64 | 66 | 375,700 |
| 2013/12/11 | 69 | 69 | 66 | 66 | 349,300 |
| 2013/12/10 | 67 | 71 | 66 | 69 | 930,900 |
| 2013/12/09 | 67 | 68 | 65 | 66 | 454,000 |
| 2013/12/06 | 65 | 67 | 64 | 65 | 256,600 |
| 2013/12/05 | 69 | 69 | 64 | 65 | 835,300 |
| 2013/12/04 | 70 | 72 | 68 | 69 | 849,900 |
| 2013/12/03 | 66 | 72 | 66 | 72 | 2,458,900 |
| 2013/12/02 | 64 | 66 | 63 | 66 | 340,400 |
| 2013/11/29 | 62 | 65 | 62 | 64 | 559,500 |
| 2013/11/28 | 63 | 64 | 61 | 62 | 368,200 |
| 2013/11/27 | 64 | 65 | 63 | 64 | 235,100 |
| 2013/11/26 | 64 | 65 | 63 | 63 | 391,300 |
| 2013/11/25 | 66 | 67 | 64 | 64 | 618,300 |
| 2013/11/22 | 69 | 69 | 65 | 65 | 1,325,100 |
| 2013/11/21 | 68 | 69 | 66 | 68 | 886,600 |
| 2013/11/20 | 67 | 74 | 66 | 68 | 3,900,100 |
| 2013/11/19 | 68 | 69 | 64 | 66 | 1,338,600 |
| 2013/11/18 | 65 | 69 | 65 | 67 | 2,094,500 |
| 2013/11/15 | 62 | 69 | 60 | 64 | 3,758,000 |
| 2013/11/14 | 61 | 64 | 61 | 61 | 1,133,500 |
| 2013/11/13 | 60 | 62 | 59 | 62 | 647,100 |
| 2013/11/12 | 57 | 61 | 56 | 61 | 1,654,300 |
| 2013/11/11 | 63 | 64 | 56 | 57 | 2,178,100 |
| 2013/11/08 | 61 | 62 | 59 | 62 | 1,649,700 |
| 2013/11/07 | 63 | 65 | 61 | 61 | 1,961,000 |
| 2013/11/06 | 65 | 67 | 63 | 63 | 3,679,500 |
| 2013/11/05 | 70 | 73 | 68 | 73 | 1,141,800 |
| 2013/11/01 | 76 | 77 | 68 | 69 | 2,901,500 |
| 2013/10/31 | 76 | 79 | 74 | 77 | 2,064,100 |
| 2013/10/30 | 82 | 84 | 76 | 77 | 3,485,800 |
| 2013/10/29 | 89 | 91 | 82 | 83 | 3,763,600 |
| 2013/10/28 | 95 | 102 | 87 | 89 | 7,013,200 |
| 2013/10/25 | 90 | 93 | 85 | 89 | 3,789,600 |
| 2013/10/24 | 83 | 91 | 82 | 91 | 4,535,900 |
| 2013/10/23 | 82 | 84 | 79 | 83 | 2,988,300 |
| 2013/10/22 | 79 | 84 | 76 | 80 | 6,082,000 |
| 2013/10/21 | 87 | 101 | 75 | 77 | 17,248,900 |
| 2013/10/18 | 76 | 94 | 74 | 83 | 14,767,900 |
| 2013/10/17 | 69 | 75 | 67 | 74 | 1,469,800 |
| 2013/10/16 | 67 | 70 | 64 | 68 | 748,300 |
| 2013/10/15 | 70 | 71 | 68 | 68 | 354,200 |
| 2013/10/11 | 73 | 74 | 69 | 70 | 537,500 |
| 2013/10/10 | 69 | 76 | 67 | 73 | 1,305,000 |
| 2013/10/09 | 67 | 69 | 66 | 68 | 616,200 |
| 2013/10/08 | 68 | 71 | 64 | 70 | 1,550,800 |
| 2013/10/07 | 78 | 84 | 73 | 73 | 3,171,500 |
| 2013/10/04 | 72 | 81 | 68 | 73 | 3,185,200 |
| 2013/10/03 | 66 | 80 | 63 | 72 | 4,010,900 |
| 2013/10/02 | 63 | 64 | 58 | 63 | 357,600 |
| 2013/10/01 | 64 | 65 | 62 | 63 | 179,000 |
| 2013/09/30 | 62 | 63 | 61 | 63 | 258,800 |
| 2013/09/27 | 66 | 66 | 61 | 63 | 662,700 |
| 2013/09/26 | 61 | 87 | 61 | 63 | 3,143,000 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 5,330 | 5,830 | 5,200 | 5,670 | 5,418 |
| 2013/09/24 | 5,330 | 5,380 | 5,250 | 5,380 | 704 |
| 2013/09/20 | 5,300 | 5,470 | 5,250 | 5,360 | 822 |
| 2013/09/19 | 5,120 | 5,400 | 5,120 | 5,290 | 1,745 |
| 2013/09/18 | 5,100 | 5,500 | 5,090 | 5,160 | 2,087 |
| 2013/09/17 | 5,260 | 5,320 | 5,190 | 5,190 | 1,087 |
| 2013/09/13 | 5,250 | 5,350 | 5,250 | 5,260 | 669 |
| 2013/09/12 | 5,400 | 5,400 | 5,310 | 5,340 | 515 |
| 2013/09/11 | 5,410 | 5,480 | 5,310 | 5,310 | 968 |
| 2013/09/10 | 5,500 | 5,580 | 5,410 | 5,500 | 1,416 |
| 2013/09/09 | 5,620 | 5,660 | 5,500 | 5,560 | 616 |
| 2013/09/06 | 5,570 | 5,670 | 5,360 | 5,580 | 750 |
| 2013/09/05 | 5,820 | 5,820 | 5,480 | 5,570 | 809 |
| 2013/09/04 | 5,520 | 6,280 | 5,360 | 5,720 | 5,999 |
| 2013/09/03 | 5,570 | 5,700 | 5,200 | 5,670 | 8,924 |
| 2013/09/02 | 4,800 | 5,030 | 4,690 | 4,995 | 2,048 |
| 2013/08/30 | 4,870 | 5,000 | 4,710 | 4,780 | 1,259 |
| 2013/08/29 | 4,940 | 4,995 | 4,900 | 4,940 | 348 |
| 2013/08/28 | 5,100 | 5,100 | 4,760 | 4,950 | 1,463 |
| 2013/08/27 | 5,130 | 5,150 | 5,010 | 5,150 | 190 |
| 2013/08/26 | 5,250 | 5,250 | 5,150 | 5,160 | 153 |
| 2013/08/23 | 5,150 | 5,220 | 5,120 | 5,200 | 714 |
| 2013/08/22 | 5,200 | 5,220 | 5,130 | 5,220 | 175 |
| 2013/08/21 | 5,280 | 5,280 | 5,110 | 5,200 | 146 |
| 2013/08/20 | 5,250 | 5,320 | 5,100 | 5,190 | 2,463 |
| 2013/08/19 | 5,390 | 5,390 | 5,150 | 5,240 | 816 |
| 2013/08/16 | 5,170 | 5,350 | 5,140 | 5,300 | 615 |
| 2013/08/15 | 5,060 | 5,440 | 5,060 | 5,270 | 616 |
| 2013/08/14 | 5,100 | 5,180 | 5,080 | 5,120 | 220 |
| 2013/08/13 | 4,855 | 5,100 | 4,855 | 5,040 | 1,174 |
| 2013/08/12 | 4,910 | 5,160 | 4,850 | 4,900 | 2,863 |
| 2013/08/09 | 5,500 | 5,600 | 5,400 | 5,510 | 1,048 |
| 2013/08/08 | 5,500 | 5,600 | 5,330 | 5,350 | 754 |
| 2013/08/07 | 5,500 | 5,600 | 5,360 | 5,440 | 1,134 |
| 2013/08/06 | 5,800 | 5,800 | 5,450 | 5,690 | 663 |
| 2013/08/05 | 5,690 | 5,900 | 5,600 | 5,800 | 1,976 |
| 2013/08/02 | 5,200 | 5,700 | 5,200 | 5,700 | 2,914 |
| 2013/08/01 | 5,000 | 5,120 | 4,905 | 5,120 | 424 |
| 2013/07/31 | 5,160 | 5,160 | 4,950 | 4,950 | 504 |
| 2013/07/30 | 5,040 | 5,250 | 4,980 | 5,110 | 330 |
| 2013/07/29 | 5,300 | 5,300 | 4,900 | 4,980 | 1,745 |
| 2013/07/26 | 5,400 | 5,550 | 5,300 | 5,550 | 716 |
| 2013/07/25 | 5,340 | 5,600 | 5,320 | 5,430 | 1,314 |
| 2013/07/24 | 5,360 | 5,420 | 5,200 | 5,400 | 692 |
| 2013/07/23 | 5,500 | 5,570 | 5,340 | 5,340 | 975 |
| 2013/07/22 | 5,670 | 5,760 | 5,490 | 5,590 | 617 |
| 2013/07/19 | 5,710 | 5,850 | 5,450 | 5,570 | 2,458 |
| 2013/07/18 | 5,500 | 5,700 | 5,340 | 5,670 | 1,430 |
| 2013/07/17 | 5,530 | 5,540 | 5,400 | 5,460 | 646 |
| 2013/07/16 | 5,440 | 5,490 | 5,300 | 5,390 | 307 |
| 2013/07/12 | 5,450 | 5,600 | 5,410 | 5,420 | 645 |
| 2013/07/11 | 5,150 | 5,400 | 5,140 | 5,400 | 929 |
| 2013/07/10 | 5,620 | 5,750 | 5,390 | 5,500 | 1,656 |
| 2013/07/09 | 5,690 | 5,690 | 5,530 | 5,690 | 1,129 |
| 2013/07/08 | 5,800 | 5,860 | 5,520 | 5,560 | 2,963 |
| 2013/07/05 | 5,200 | 5,560 | 5,200 | 5,560 | 2,610 |
| 2013/07/04 | 5,000 | 5,190 | 4,995 | 5,170 | 1,099 |
| 2013/07/03 | 5,000 | 5,050 | 4,910 | 4,985 | 1,019 |
| 2013/07/02 | 4,940 | 5,150 | 4,795 | 5,100 | 1,612 |
| 2013/07/01 | 4,600 | 4,840 | 4,500 | 4,800 | 1,319 |
| 2013/06/28 | 4,210 | 4,670 | 4,145 | 4,655 | 1,661 |
| 2013/06/27 | 4,360 | 4,360 | 3,740 | 4,140 | 1,391 |
| 2013/06/26 | 4,650 | 4,650 | 4,190 | 4,220 | 1,613 |
| 2013/06/25 | 4,625 | 4,690 | 4,280 | 4,540 | 3,744 |
| 2013/06/24 | 5,040 | 5,190 | 4,710 | 4,815 | 4,856 |
| 2013/06/21 | 5,250 | 5,250 | 4,730 | 5,000 | 4,272 |
| 2013/06/20 | 5,300 | 5,360 | 5,040 | 5,290 | 5,555 |
| 2013/06/19 | 6,090 | 6,180 | 5,600 | 5,600 | 2,122 |
| 2013/06/18 | 6,100 | 6,110 | 5,710 | 6,060 | 407 |
| 2013/06/17 | 5,720 | 6,090 | 5,700 | 6,090 | 429 |
| 2013/06/14 | 5,930 | 6,140 | 5,810 | 5,820 | 867 |
| 2013/06/13 | 5,800 | 5,940 | 5,800 | 5,860 | 917 |
| 2013/06/12 | 5,670 | 6,170 | 5,660 | 6,170 | 2,013 |
| 2013/06/11 | 5,850 | 6,010 | 5,780 | 5,970 | 1,415 |
| 2013/06/10 | 5,700 | 5,800 | 5,610 | 5,780 | 917 |
| 2013/06/07 | 5,360 | 5,360 | 5,000 | 5,360 | 1,677 |
| 2013/06/06 | 5,710 | 6,000 | 5,300 | 5,500 | 1,422 |
| 2013/06/05 | 6,350 | 6,370 | 5,980 | 6,010 | 941 |
| 2013/06/04 | 6,170 | 6,370 | 5,900 | 6,330 | 955 |
| 2013/06/03 | 6,590 | 6,590 | 6,060 | 6,100 | 1,590 |
| 2013/05/31 | 6,900 | 6,920 | 6,430 | 6,690 | 1,373 |
| 2013/05/30 | 6,940 | 6,940 | 6,500 | 6,600 | 1,967 |
| 2013/05/29 | 7,150 | 7,300 | 6,950 | 7,100 | 1,763 |
| 2013/05/28 | 6,590 | 7,140 | 6,570 | 6,940 | 2,915 |
| 2013/05/27 | 6,100 | 6,500 | 6,000 | 6,380 | 2,276 |
| 2013/05/24 | 6,130 | 6,750 | 6,130 | 6,490 | 2,626 |
| 2013/05/23 | 7,100 | 7,160 | 6,330 | 6,330 | 6,829 |
| 2013/05/22 | 7,590 | 7,590 | 7,080 | 7,290 | 2,389 |
| 2013/05/21 | 7,880 | 7,890 | 7,380 | 7,660 | 3,899 |
| 2013/05/20 | 7,870 | 8,000 | 7,800 | 7,940 | 2,096 |
| 2013/05/17 | 7,300 | 7,730 | 7,100 | 7,650 | 3,307 |
| 2013/05/16 | 8,200 | 8,400 | 6,710 | 7,370 | 6,612 |
| 2013/05/15 | 9,340 | 9,490 | 8,030 | 8,180 | 6,118 |
| 2013/05/14 | 8,880 | 9,400 | 8,610 | 9,350 | 4,693 |
| 2013/05/13 | 8,600 | 8,980 | 8,500 | 8,730 | 3,215 |
| 2013/05/10 | 9,100 | 9,120 | 8,430 | 8,580 | 3,944 |
| 2013/05/09 | 9,010 | 9,110 | 8,650 | 8,710 | 3,222 |
| 2013/05/08 | 9,200 | 9,200 | 8,800 | 8,920 | 3,512 |
| 2013/05/07 | 8,700 | 8,990 | 8,500 | 8,970 | 4,086 |
| 2013/05/02 | 9,000 | 9,000 | 8,200 | 8,250 | 5,076 |
| 2013/05/01 | 7,850 | 8,590 | 7,740 | 8,260 | 4,933 |
| 2013/04/30 | 7,400 | 7,580 | 7,200 | 7,540 | 936 |
| 2013/04/26 | 7,700 | 7,700 | 7,350 | 7,360 | 1,435 |
| 2013/04/25 | 7,850 | 7,890 | 7,380 | 7,700 | 2,661 |
| 2013/04/24 | 8,090 | 8,470 | 7,650 | 7,830 | 6,125 |
| 2013/04/23 | 7,490 | 8,200 | 7,200 | 8,010 | 6,859 |
| 2013/04/22 | 7,120 | 7,500 | 7,080 | 7,340 | 2,890 |
| 2013/04/19 | 7,000 | 7,100 | 6,900 | 6,980 | 476 |
| 2013/04/18 | 7,180 | 7,280 | 6,800 | 6,990 | 2,532 |
| 2013/04/17 | 7,000 | 7,190 | 6,970 | 7,180 | 1,619 |
| 2013/04/16 | 6,760 | 6,900 | 6,710 | 6,880 | 1,494 |
| 2013/04/15 | 6,760 | 7,190 | 6,760 | 7,000 | 2,077 |
| 2013/04/12 | 7,050 | 7,150 | 6,760 | 6,760 | 1,808 |
| 2013/04/11 | 7,000 | 7,140 | 6,650 | 6,920 | 1,525 |
| 2013/04/10 | 7,020 | 7,170 | 6,650 | 6,770 | 4,256 |
| 2013/04/09 | 7,440 | 7,500 | 7,010 | 7,040 | 4,051 |
| 2013/04/08 | 6,700 | 7,360 | 6,500 | 7,200 | 5,276 |
| 2013/04/05 | 6,750 | 6,840 | 6,270 | 6,450 | 4,090 |
| 2013/04/04 | 6,200 | 6,500 | 5,920 | 6,450 | 3,179 |
| 2013/04/03 | 6,380 | 6,930 | 6,130 | 6,450 | 3,777 |
| 2013/04/02 | 5,570 | 6,550 | 5,560 | 6,270 | 4,262 |
| 2013/04/01 | 7,000 | 7,050 | 5,700 | 5,850 | 7,551 |
| 2013/03/29 | 7,200 | 7,670 | 7,050 | 7,200 | 6,342 |
| 2013/03/28 | 7,200 | 7,300 | 6,690 | 6,950 | 4,840 |
| 2013/03/27 | 6,100 | 6,990 | 6,100 | 6,990 | 5,778 |
| 2013/03/26 | 6,250 | 6,270 | 5,950 | 6,100 | 3,176 |
| 2013/03/25 | 6,080 | 6,550 | 5,930 | 6,330 | 8,528 |
| 2013/03/22 | 5,800 | 5,870 | 5,570 | 5,600 | 4,032 |
| 2013/03/21 | 5,290 | 6,180 | 5,290 | 5,930 | 13,636 |
| 2013/03/19 | 5,040 | 5,290 | 5,040 | 5,200 | 1,870 |
| 2013/03/18 | 5,300 | 5,310 | 5,030 | 5,030 | 2,911 |
| 2013/03/15 | 5,330 | 5,380 | 5,030 | 5,240 | 3,825 |
| 2013/03/14 | 5,190 | 5,380 | 4,900 | 5,230 | 5,914 |
| 2013/03/13 | 4,725 | 5,200 | 4,725 | 5,040 | 5,194 |
| 2013/03/12 | 5,100 | 5,100 | 4,500 | 4,865 | 7,734 |
| 2013/03/11 | 4,475 | 5,110 | 4,475 | 4,910 | 12,554 |
| 2013/03/08 | 4,430 | 4,545 | 4,305 | 4,425 | 4,409 |
| 2013/03/07 | 4,450 | 4,500 | 4,350 | 4,350 | 3,247 |
| 2013/03/06 | 4,470 | 4,635 | 4,320 | 4,360 | 5,724 |
| 2013/03/05 | 4,600 | 4,730 | 4,315 | 4,380 | 7,755 |
| 2013/03/04 | 4,150 | 4,770 | 4,100 | 4,735 | 13,693 |
| 2013/03/01 | 4,000 | 4,235 | 4,000 | 4,070 | 3,622 |
| 2013/02/28 | 3,950 | 4,060 | 3,950 | 3,980 | 1,281 |
| 2013/02/27 | 4,015 | 4,025 | 3,910 | 3,950 | 1,993 |
| 2013/02/26 | 3,980 | 4,080 | 3,980 | 4,050 | 1,546 |
| 2013/02/25 | 4,085 | 4,180 | 4,005 | 4,180 | 2,848 |
| 2013/02/22 | 3,880 | 4,105 | 3,870 | 4,025 | 2,370 |
| 2013/02/21 | 3,950 | 4,005 | 3,860 | 3,920 | 1,051 |
| 2013/02/20 | 3,950 | 3,990 | 3,885 | 3,950 | 1,924 |
| 2013/02/19 | 3,945 | 3,950 | 3,850 | 3,895 | 2,580 |
| 2013/02/18 | 3,850 | 4,050 | 3,755 | 3,950 | 5,590 |
| 2013/02/15 | 3,935 | 3,940 | 3,665 | 3,850 | 3,973 |
| 2013/02/14 | 4,000 | 4,005 | 3,825 | 4,005 | 3,433 |
| 2013/02/13 | 4,175 | 4,175 | 3,900 | 4,020 | 5,262 |
| 2013/02/12 | 3,885 | 4,380 | 3,880 | 4,215 | 9,756 |
| 2013/02/08 | 3,760 | 4,180 | 3,745 | 3,885 | 5,309 |
| 2013/02/07 | 3,980 | 3,980 | 3,765 | 3,800 | 4,503 |
| 2013/02/06 | 3,690 | 4,360 | 3,670 | 4,040 | 13,199 |
| 2013/02/05 | 3,695 | 3,830 | 3,620 | 3,690 | 3,692 |
| 2013/02/04 | 4,115 | 4,115 | 3,805 | 3,860 | 7,827 |
| 2013/02/01 | 3,565 | 4,265 | 3,565 | 4,120 | 20,194 |
| 2013/01/31 | 3,610 | 3,615 | 3,490 | 3,565 | 3,275 |
| 2013/01/30 | 3,460 | 3,615 | 3,430 | 3,615 | 3,014 |
| 2013/01/29 | 3,600 | 3,615 | 3,400 | 3,460 | 4,053 |
| 2013/01/28 | 3,520 | 3,685 | 3,475 | 3,620 | 3,151 |
| 2013/01/25 | 3,460 | 3,900 | 3,420 | 3,520 | 7,538 |
| 2013/01/24 | 3,525 | 3,525 | 3,425 | 3,465 | 1,138 |
| 2013/01/23 | 3,590 | 3,600 | 3,450 | 3,525 | 1,283 |
| 2013/01/22 | 3,645 | 3,650 | 3,560 | 3,630 | 1,843 |
| 2013/01/21 | 3,715 | 3,870 | 3,605 | 3,650 | 4,077 |
| 2013/01/18 | 3,600 | 4,100 | 3,540 | 3,900 | 8,321 |
| 2013/01/17 | 3,595 | 3,600 | 3,420 | 3,600 | 3,021 |
| 2013/01/16 | 3,585 | 3,680 | 3,510 | 3,600 | 2,795 |
| 2013/01/15 | 3,740 | 3,780 | 3,640 | 3,650 | 2,538 |
| 2013/01/11 | 3,915 | 3,955 | 3,705 | 3,840 | 4,024 |
| 2013/01/10 | 4,200 | 4,210 | 3,910 | 4,055 | 5,439 |
| 2013/01/09 | 4,550 | 4,760 | 3,950 | 4,280 | 17,025 |
| 2013/01/08 | 3,500 | 4,200 | 3,345 | 4,200 | 9,098 |
| 2013/01/07 | 3,905 | 4,040 | 3,350 | 3,500 | 11,092 |
| 2013/01/04 | 2,879 | 3,345 | 2,850 | 3,345 | 6,488 |