トレンダーズ(6069)の株価時系列情報
トレンダーズ(6069)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,960 | 2,024 | 1,932 | 1,981 | 66,800 |
| 2017/12/28 | 1,995 | 2,073 | 1,940 | 1,943 | 154,400 |
| 2017/12/27 | 1,993 | 2,048 | 1,967 | 1,988 | 91,900 |
| 2017/12/26 | 1,929 | 2,006 | 1,913 | 1,993 | 82,000 |
| 2017/12/25 | 1,940 | 1,989 | 1,935 | 1,940 | 101,800 |
| 2017/12/22 | 1,878 | 1,948 | 1,855 | 1,930 | 81,600 |
| 2017/12/21 | 1,866 | 1,866 | 1,774 | 1,856 | 84,800 |
| 2017/12/20 | 1,876 | 1,908 | 1,825 | 1,826 | 86,700 |
| 2017/12/19 | 1,940 | 1,959 | 1,859 | 1,859 | 117,800 |
| 2017/12/18 | 1,900 | 1,955 | 1,831 | 1,929 | 185,200 |
| 2017/12/15 | 1,804 | 1,881 | 1,800 | 1,880 | 193,700 |
| 2017/12/14 | 1,704 | 1,814 | 1,703 | 1,796 | 121,300 |
| 2017/12/13 | 1,783 | 1,800 | 1,700 | 1,735 | 82,400 |
| 2017/12/12 | 1,826 | 1,836 | 1,754 | 1,778 | 129,000 |
| 2017/12/11 | 1,750 | 1,826 | 1,717 | 1,820 | 251,200 |
| 2017/12/08 | 1,651 | 1,729 | 1,636 | 1,708 | 99,300 |
| 2017/12/07 | 1,597 | 1,654 | 1,597 | 1,640 | 39,500 |
| 2017/12/06 | 1,571 | 1,623 | 1,560 | 1,608 | 78,700 |
| 2017/12/05 | 1,648 | 1,655 | 1,533 | 1,567 | 147,700 |
| 2017/12/04 | 1,655 | 1,700 | 1,652 | 1,655 | 55,800 |
| 2017/12/01 | 1,698 | 1,740 | 1,661 | 1,661 | 114,300 |
| 2017/11/30 | 1,648 | 1,712 | 1,603 | 1,674 | 85,700 |
| 2017/11/29 | 1,730 | 1,735 | 1,648 | 1,648 | 122,300 |
| 2017/11/28 | 1,652 | 1,692 | 1,612 | 1,690 | 142,000 |
| 2017/11/27 | 1,718 | 1,785 | 1,655 | 1,658 | 273,500 |
| 2017/11/24 | 1,574 | 1,695 | 1,557 | 1,690 | 297,600 |
| 2017/11/22 | 1,556 | 1,605 | 1,540 | 1,574 | 108,000 |
| 2017/11/21 | 1,610 | 1,618 | 1,541 | 1,574 | 208,400 |
| 2017/11/20 | 1,557 | 1,611 | 1,535 | 1,610 | 288,800 |
| 2017/11/17 | 1,435 | 1,521 | 1,412 | 1,517 | 316,000 |
| 2017/11/16 | 1,370 | 1,422 | 1,354 | 1,405 | 97,200 |
| 2017/11/15 | 1,445 | 1,466 | 1,364 | 1,394 | 363,000 |
| 2017/11/14 | 1,363 | 1,378 | 1,320 | 1,325 | 40,500 |
| 2017/11/13 | 1,360 | 1,379 | 1,350 | 1,361 | 20,800 |
| 2017/11/10 | 1,301 | 1,360 | 1,301 | 1,360 | 28,000 |
| 2017/11/09 | 1,328 | 1,367 | 1,285 | 1,326 | 44,600 |
| 2017/11/08 | 1,329 | 1,342 | 1,309 | 1,324 | 26,100 |
| 2017/11/07 | 1,348 | 1,351 | 1,329 | 1,335 | 32,800 |
| 2017/11/06 | 1,385 | 1,385 | 1,352 | 1,364 | 31,900 |
| 2017/11/02 | 1,397 | 1,407 | 1,377 | 1,390 | 42,600 |
| 2017/11/01 | 1,403 | 1,403 | 1,370 | 1,392 | 33,700 |
| 2017/10/31 | 1,350 | 1,403 | 1,330 | 1,393 | 55,500 |
| 2017/10/30 | 1,362 | 1,397 | 1,346 | 1,350 | 43,300 |
| 2017/10/27 | 1,400 | 1,426 | 1,372 | 1,376 | 63,900 |
| 2017/10/26 | 1,336 | 1,388 | 1,325 | 1,383 | 50,800 |
| 2017/10/25 | 1,350 | 1,390 | 1,320 | 1,340 | 88,000 |
| 2017/10/24 | 1,457 | 1,470 | 1,345 | 1,360 | 373,200 |
| 2017/10/23 | 1,250 | 1,285 | 1,250 | 1,280 | 28,500 |
| 2017/10/20 | 1,221 | 1,248 | 1,221 | 1,246 | 29,600 |
| 2017/10/19 | 1,272 | 1,277 | 1,228 | 1,230 | 76,500 |
| 2017/10/18 | 1,288 | 1,309 | 1,269 | 1,275 | 44,000 |
| 2017/10/17 | 1,266 | 1,300 | 1,265 | 1,266 | 47,900 |
| 2017/10/16 | 1,320 | 1,320 | 1,261 | 1,265 | 91,900 |
| 2017/10/13 | 1,362 | 1,365 | 1,310 | 1,315 | 75,300 |
| 2017/10/12 | 1,389 | 1,395 | 1,375 | 1,375 | 19,000 |
| 2017/10/11 | 1,400 | 1,401 | 1,359 | 1,379 | 48,400 |
| 2017/10/10 | 1,337 | 1,392 | 1,309 | 1,391 | 41,100 |
| 2017/10/06 | 1,354 | 1,372 | 1,341 | 1,347 | 27,500 |
| 2017/10/05 | 1,385 | 1,400 | 1,356 | 1,362 | 47,400 |
| 2017/10/04 | 1,411 | 1,415 | 1,388 | 1,390 | 26,500 |
| 2017/10/03 | 1,401 | 1,409 | 1,381 | 1,397 | 19,900 |
| 2017/10/02 | 1,389 | 1,425 | 1,376 | 1,400 | 67,900 |
| 2017/09/29 | 1,394 | 1,423 | 1,362 | 1,362 | 50,900 |
| 2017/09/28 | 1,375 | 1,412 | 1,366 | 1,401 | 39,300 |
| 2017/09/27 | 1,362 | 1,376 | 1,340 | 1,360 | 48,200 |
| 2017/09/26 | 1,395 | 1,395 | 1,323 | 1,376 | 90,400 |
| 2017/09/25 | 1,387 | 1,428 | 1,383 | 1,403 | 48,100 |
| 2017/09/22 | 1,495 | 1,495 | 1,377 | 1,404 | 153,100 |
| 2017/09/21 | 1,458 | 1,509 | 1,458 | 1,499 | 97,100 |
| 2017/09/20 | 1,378 | 1,448 | 1,350 | 1,443 | 94,600 |
| 2017/09/19 | 1,350 | 1,414 | 1,350 | 1,370 | 93,100 |
| 2017/09/15 | 1,323 | 1,359 | 1,323 | 1,347 | 44,100 |
| 2017/09/14 | 1,319 | 1,360 | 1,312 | 1,357 | 79,800 |
| 2017/09/13 | 1,384 | 1,385 | 1,319 | 1,319 | 105,900 |
| 2017/09/12 | 1,356 | 1,366 | 1,321 | 1,361 | 68,100 |
| 2017/09/11 | 1,335 | 1,376 | 1,308 | 1,326 | 73,200 |
| 2017/09/08 | 1,344 | 1,363 | 1,305 | 1,305 | 88,200 |
| 2017/09/07 | 1,398 | 1,414 | 1,309 | 1,341 | 109,200 |
| 2017/09/06 | 1,317 | 1,392 | 1,315 | 1,368 | 165,300 |
| 2017/09/05 | 1,457 | 1,501 | 1,310 | 1,377 | 260,000 |
| 2017/09/04 | 1,501 | 1,520 | 1,421 | 1,473 | 182,700 |
| 2017/09/01 | 1,534 | 1,576 | 1,508 | 1,508 | 118,400 |
| 2017/08/31 | 1,563 | 1,578 | 1,505 | 1,516 | 168,600 |
| 2017/08/30 | 1,521 | 1,600 | 1,442 | 1,584 | 247,400 |
| 2017/08/29 | 1,555 | 1,625 | 1,496 | 1,503 | 272,000 |
| 2017/08/28 | 1,650 | 1,684 | 1,553 | 1,579 | 288,200 |
| 2017/08/25 | 1,550 | 1,638 | 1,534 | 1,638 | 340,500 |
| 2017/08/24 | 1,521 | 1,595 | 1,499 | 1,550 | 330,200 |
| 2017/08/23 | 1,422 | 1,539 | 1,399 | 1,510 | 363,000 |
| 2017/08/22 | 1,428 | 1,436 | 1,388 | 1,391 | 107,500 |
| 2017/08/21 | 1,372 | 1,416 | 1,354 | 1,407 | 149,200 |
| 2017/08/18 | 1,361 | 1,393 | 1,331 | 1,345 | 104,100 |
| 2017/08/17 | 1,396 | 1,436 | 1,362 | 1,378 | 169,200 |
| 2017/08/16 | 1,310 | 1,409 | 1,310 | 1,395 | 258,300 |
| 2017/08/15 | 1,390 | 1,423 | 1,305 | 1,305 | 475,200 |
| 2017/08/14 | 1,280 | 1,359 | 1,280 | 1,320 | 112,400 |
| 2017/08/10 | 1,324 | 1,367 | 1,300 | 1,321 | 138,600 |
| 2017/08/09 | 1,307 | 1,323 | 1,258 | 1,305 | 88,800 |
| 2017/08/08 | 1,330 | 1,332 | 1,293 | 1,313 | 72,200 |
| 2017/08/07 | 1,322 | 1,378 | 1,315 | 1,318 | 199,000 |
| 2017/08/04 | 1,285 | 1,337 | 1,262 | 1,300 | 199,500 |
| 2017/08/03 | 1,250 | 1,288 | 1,244 | 1,288 | 124,400 |
| 2017/08/02 | 1,217 | 1,247 | 1,214 | 1,233 | 57,700 |
| 2017/08/01 | 1,265 | 1,296 | 1,160 | 1,205 | 245,300 |
| 2017/07/31 | 1,310 | 1,338 | 1,225 | 1,250 | 302,700 |
| 2017/07/28 | 1,237 | 1,316 | 1,212 | 1,316 | 340,000 |
| 2017/07/27 | 1,213 | 1,250 | 1,201 | 1,215 | 82,500 |
| 2017/07/26 | 1,279 | 1,280 | 1,206 | 1,206 | 211,400 |
| 2017/07/25 | 1,237 | 1,285 | 1,225 | 1,283 | 190,600 |
| 2017/07/24 | 1,225 | 1,255 | 1,205 | 1,214 | 113,100 |
| 2017/07/21 | 1,140 | 1,209 | 1,140 | 1,195 | 126,000 |
| 2017/07/20 | 1,141 | 1,192 | 1,136 | 1,138 | 110,400 |
| 2017/07/19 | 1,115 | 1,145 | 1,095 | 1,141 | 38,900 |
| 2017/07/18 | 1,110 | 1,134 | 1,092 | 1,126 | 49,200 |
| 2017/07/14 | 1,112 | 1,121 | 1,103 | 1,106 | 55,400 |
| 2017/07/13 | 1,155 | 1,155 | 1,111 | 1,111 | 91,700 |
| 2017/07/12 | 1,187 | 1,196 | 1,131 | 1,143 | 129,700 |
| 2017/07/11 | 1,157 | 1,194 | 1,156 | 1,181 | 103,700 |
| 2017/07/10 | 1,144 | 1,161 | 1,114 | 1,150 | 341,100 |
| 2017/07/07 | 1,244 | 1,291 | 1,204 | 1,204 | 429,600 |
| 2017/07/06 | 1,189 | 1,236 | 1,166 | 1,230 | 414,400 |
| 2017/07/05 | 1,103 | 1,177 | 1,088 | 1,166 | 206,500 |
| 2017/07/04 | 1,065 | 1,130 | 1,060 | 1,091 | 160,000 |
| 2017/07/03 | 1,089 | 1,089 | 1,044 | 1,053 | 50,400 |
| 2017/06/30 | 1,036 | 1,069 | 1,020 | 1,060 | 51,100 |
| 2017/06/29 | 1,039 | 1,060 | 1,018 | 1,037 | 68,200 |
| 2017/06/28 | 1,100 | 1,145 | 1,025 | 1,027 | 212,300 |
| 2017/06/27 | 1,028 | 1,104 | 1,028 | 1,101 | 204,600 |
| 2017/06/26 | 1,018 | 1,024 | 1,006 | 1,006 | 26,400 |
| 2017/06/23 | 1,035 | 1,049 | 1,000 | 1,000 | 66,500 |
| 2017/06/22 | 1,006 | 1,038 | 1,000 | 1,034 | 44,200 |
| 2017/06/21 | 1,005 | 1,019 | 983 | 1,005 | 46,700 |
| 2017/06/20 | 1,018 | 1,025 | 1,002 | 1,004 | 28,000 |
| 2017/06/19 | 1,001 | 1,023 | 1,001 | 1,018 | 35,900 |
| 2017/06/16 | 1,011 | 1,020 | 987 | 987 | 66,800 |
| 2017/06/15 | 1,004 | 1,046 | 1,002 | 1,017 | 57,100 |
| 2017/06/14 | 1,017 | 1,030 | 1,000 | 1,000 | 49,000 |
| 2017/06/13 | 1,003 | 1,025 | 1,003 | 1,014 | 30,500 |
| 2017/06/12 | 1,037 | 1,037 | 996 | 1,003 | 69,500 |
| 2017/06/09 | 1,031 | 1,047 | 1,023 | 1,047 | 42,700 |
| 2017/06/08 | 1,053 | 1,083 | 1,022 | 1,030 | 88,300 |
| 2017/06/07 | 1,041 | 1,059 | 1,023 | 1,053 | 66,500 |
| 2017/06/06 | 1,080 | 1,080 | 1,036 | 1,041 | 93,200 |
| 2017/06/05 | 1,099 | 1,133 | 1,087 | 1,090 | 75,300 |
| 2017/06/02 | 1,150 | 1,165 | 1,104 | 1,106 | 164,800 |
| 2017/06/01 | 1,100 | 1,143 | 1,090 | 1,143 | 151,900 |
| 2017/05/31 | 1,115 | 1,120 | 1,082 | 1,082 | 79,300 |
| 2017/05/30 | 1,066 | 1,119 | 1,066 | 1,117 | 134,100 |
| 2017/05/29 | 1,070 | 1,096 | 1,051 | 1,063 | 59,300 |
| 2017/05/26 | 1,058 | 1,071 | 1,046 | 1,059 | 68,800 |
| 2017/05/25 | 1,058 | 1,089 | 1,052 | 1,058 | 111,400 |
| 2017/05/24 | 1,049 | 1,065 | 1,040 | 1,058 | 97,500 |
| 2017/05/23 | 1,066 | 1,087 | 1,019 | 1,054 | 145,000 |
| 2017/05/22 | 1,078 | 1,090 | 1,070 | 1,072 | 41,600 |
| 2017/05/19 | 1,127 | 1,127 | 1,056 | 1,066 | 109,500 |
| 2017/05/18 | 1,080 | 1,130 | 1,074 | 1,103 | 153,800 |
| 2017/05/17 | 1,149 | 1,170 | 1,121 | 1,135 | 210,200 |
| 2017/05/16 | 1,140 | 1,148 | 1,112 | 1,135 | 134,900 |
| 2017/05/15 | 1,111 | 1,139 | 1,090 | 1,138 | 204,700 |
| 2017/05/12 | 1,094 | 1,141 | 1,020 | 1,088 | 316,700 |
| 2017/05/11 | 1,080 | 1,098 | 1,069 | 1,080 | 125,100 |
| 2017/05/10 | 1,070 | 1,090 | 1,054 | 1,074 | 136,100 |
| 2017/05/09 | 1,091 | 1,143 | 1,082 | 1,084 | 432,600 |
| 2017/05/08 | 1,048 | 1,080 | 1,035 | 1,058 | 183,400 |
| 2017/05/02 | 1,042 | 1,053 | 1,012 | 1,037 | 234,900 |
| 2017/05/01 | 1,090 | 1,090 | 1,025 | 1,049 | 345,000 |
| 2017/04/28 | 1,077 | 1,121 | 1,060 | 1,065 | 1,419,100 |
| 2017/04/27 | 1,234 | 1,287 | 1,234 | 1,257 | 281,300 |
| 2017/04/26 | 1,210 | 1,264 | 1,206 | 1,234 | 303,100 |
| 2017/04/25 | 1,225 | 1,265 | 1,212 | 1,224 | 452,100 |
| 2017/04/24 | 1,242 | 1,275 | 1,204 | 1,207 | 539,300 |
| 2017/04/21 | 1,324 | 1,327 | 1,210 | 1,246 | 1,331,700 |
| 2017/04/20 | 1,522 | 1,539 | 1,320 | 1,369 | 2,873,600 |
| 2017/04/19 | 1,305 | 1,600 | 1,302 | 1,549 | 2,283,700 |
| 2017/04/18 | 1,358 | 1,365 | 1,271 | 1,330 | 910,600 |
| 2017/04/17 | 1,205 | 1,360 | 1,190 | 1,317 | 1,755,700 |
| 2017/04/14 | 1,260 | 1,410 | 1,207 | 1,232 | 3,637,400 |
| 2017/04/13 | 1,235 | 1,255 | 1,150 | 1,171 | 1,193,100 |
| 2017/04/12 | 1,251 | 1,394 | 1,183 | 1,295 | 3,502,000 |
| 2017/04/11 | 1,102 | 1,102 | 1,102 | 1,102 | 17,200 |
| 2017/04/10 | 985 | 985 | 930 | 952 | 116,800 |
| 2017/04/07 | 869 | 1,011 | 854 | 970 | 234,800 |
| 2017/04/06 | 864 | 865 | 833 | 864 | 54,600 |
| 2017/04/05 | 865 | 887 | 849 | 879 | 34,300 |
| 2017/04/04 | 885 | 934 | 820 | 850 | 228,700 |
| 2017/04/03 | 831 | 875 | 800 | 875 | 632,900 |
| 2017/03/31 | 817 | 829 | 807 | 826 | 35,000 |
| 2017/03/30 | 822 | 825 | 810 | 816 | 11,600 |
| 2017/03/29 | 824 | 826 | 813 | 823 | 5,800 |
| 2017/03/28 | 791 | 838 | 791 | 831 | 26,000 |
| 2017/03/27 | 801 | 814 | 780 | 806 | 32,500 |
| 2017/03/24 | 795 | 807 | 782 | 807 | 6,900 |
| 2017/03/23 | 781 | 798 | 778 | 795 | 11,600 |
| 2017/03/22 | 789 | 797 | 783 | 796 | 10,900 |
| 2017/03/21 | 772 | 791 | 771 | 791 | 11,900 |
| 2017/03/17 | 786 | 793 | 780 | 781 | 9,100 |
| 2017/03/16 | 809 | 809 | 782 | 794 | 24,600 |
| 2017/03/15 | 823 | 823 | 804 | 810 | 17,600 |
| 2017/03/14 | 805 | 830 | 800 | 821 | 26,400 |
| 2017/03/13 | 815 | 837 | 801 | 806 | 18,300 |
| 2017/03/10 | 810 | 812 | 785 | 810 | 28,200 |
| 2017/03/09 | 804 | 821 | 804 | 814 | 14,400 |
| 2017/03/08 | 824 | 824 | 800 | 803 | 23,100 |
| 2017/03/07 | 838 | 844 | 808 | 814 | 33,500 |
| 2017/03/06 | 846 | 854 | 825 | 844 | 42,700 |
| 2017/03/03 | 823 | 846 | 819 | 832 | 70,900 |
| 2017/03/02 | 817 | 849 | 789 | 811 | 176,000 |
| 2017/03/01 | 770 | 785 | 765 | 781 | 6,000 |
| 2017/02/28 | 772 | 772 | 760 | 770 | 5,600 |
| 2017/02/27 | 786 | 786 | 759 | 772 | 17,400 |
| 2017/02/24 | 795 | 797 | 777 | 786 | 34,600 |
| 2017/02/23 | 800 | 824 | 762 | 800 | 70,000 |
| 2017/02/22 | 804 | 804 | 785 | 800 | 16,300 |
| 2017/02/21 | 790 | 807 | 781 | 804 | 36,700 |
| 2017/02/20 | 787 | 792 | 780 | 790 | 10,100 |
| 2017/02/17 | 799 | 808 | 768 | 772 | 16,700 |
| 2017/02/16 | 797 | 849 | 760 | 785 | 117,300 |
| 2017/02/15 | 760 | 796 | 758 | 767 | 61,400 |
| 2017/02/14 | 747 | 753 | 724 | 753 | 9,300 |
| 2017/02/13 | 740 | 745 | 730 | 737 | 14,300 |
| 2017/02/10 | 720 | 752 | 720 | 741 | 28,200 |
| 2017/02/09 | 710 | 721 | 702 | 720 | 5,100 |
| 2017/02/08 | 708 | 713 | 700 | 703 | 3,600 |
| 2017/02/07 | 708 | 708 | 701 | 703 | 1,800 |
| 2017/02/06 | 720 | 720 | 695 | 707 | 11,100 |
| 2017/02/03 | 703 | 718 | 701 | 711 | 3,300 |
| 2017/02/02 | 712 | 720 | 701 | 711 | 10,300 |
| 2017/02/01 | 714 | 723 | 708 | 723 | 5,400 |
| 2017/01/31 | 717 | 723 | 714 | 723 | 5,700 |
| 2017/01/30 | 717 | 730 | 700 | 721 | 11,800 |
| 2017/01/27 | 691 | 712 | 691 | 702 | 11,200 |
| 2017/01/26 | 725 | 725 | 701 | 712 | 4,500 |
| 2017/01/25 | 707 | 714 | 690 | 714 | 13,100 |
| 2017/01/24 | 693 | 719 | 692 | 697 | 12,400 |
| 2017/01/23 | 690 | 693 | 687 | 693 | 3,200 |
| 2017/01/20 | 686 | 690 | 679 | 680 | 4,800 |
| 2017/01/19 | 676 | 687 | 676 | 682 | 4,500 |
| 2017/01/18 | 672 | 683 | 669 | 683 | 7,000 |
| 2017/01/17 | 681 | 687 | 669 | 682 | 12,700 |
| 2017/01/16 | 709 | 709 | 680 | 686 | 8,700 |
| 2017/01/13 | 707 | 708 | 692 | 699 | 7,800 |
| 2017/01/12 | 726 | 729 | 709 | 711 | 11,700 |
| 2017/01/11 | 696 | 761 | 696 | 735 | 48,100 |
| 2017/01/10 | 687 | 705 | 680 | 696 | 14,100 |
| 2017/01/06 | 679 | 682 | 676 | 677 | 3,900 |
| 2017/01/05 | 688 | 688 | 677 | 677 | 10,200 |
| 2017/01/04 | 684 | 685 | 672 | 678 | 7,700 |