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 |
|---|---|---|---|---|---|
| 2018/12/28 | 732 | 755 | 695 | 727 | 221,600 |
| 2018/12/27 | 718 | 760 | 704 | 747 | 298,600 |
| 2018/12/26 | 668 | 715 | 658 | 673 | 199,300 |
| 2018/12/25 | 645 | 694 | 640 | 658 | 284,100 |
| 2018/12/21 | 714 | 728 | 663 | 715 | 293,800 |
| 2018/12/20 | 735 | 768 | 683 | 708 | 346,300 |
| 2018/12/19 | 759 | 808 | 747 | 755 | 167,600 |
| 2018/12/18 | 807 | 812 | 753 | 764 | 261,100 |
| 2018/12/17 | 887 | 887 | 807 | 837 | 314,900 |
| 2018/12/14 | 929 | 936 | 868 | 887 | 294,400 |
| 2018/12/13 | 969 | 988 | 905 | 926 | 390,100 |
| 2018/12/12 | 933 | 989 | 928 | 976 | 348,800 |
| 2018/12/11 | 936 | 956 | 892 | 918 | 227,200 |
| 2018/12/10 | 1,005 | 1,010 | 875 | 911 | 809,100 |
| 2018/12/07 | 945 | 1,016 | 935 | 1,015 | 525,700 |
| 2018/12/06 | 915 | 951 | 894 | 917 | 436,000 |
| 2018/12/05 | 832 | 930 | 827 | 915 | 430,800 |
| 2018/12/04 | 896 | 911 | 854 | 862 | 291,100 |
| 2018/12/03 | 885 | 894 | 857 | 892 | 298,100 |
| 2018/11/30 | 851 | 872 | 831 | 844 | 162,000 |
| 2018/11/29 | 872 | 895 | 815 | 857 | 545,800 |
| 2018/11/28 | 839 | 871 | 835 | 859 | 551,100 |
| 2018/11/27 | 768 | 859 | 765 | 828 | 893,100 |
| 2018/11/26 | 709 | 798 | 709 | 776 | 478,800 |
| 2018/11/22 | 680 | 717 | 672 | 703 | 181,500 |
| 2018/11/21 | 656 | 684 | 653 | 678 | 167,300 |
| 2018/11/20 | 694 | 706 | 670 | 675 | 198,100 |
| 2018/11/19 | 709 | 730 | 681 | 709 | 301,500 |
| 2018/11/16 | 654 | 745 | 654 | 722 | 1,140,100 |
| 2018/11/15 | 684 | 691 | 619 | 650 | 1,238,000 |
| 2018/11/14 | 832 | 837 | 754 | 769 | 446,600 |
| 2018/11/13 | 827 | 857 | 816 | 847 | 214,000 |
| 2018/11/12 | 895 | 896 | 858 | 865 | 128,500 |
| 2018/11/09 | 927 | 938 | 877 | 896 | 170,000 |
| 2018/11/08 | 942 | 958 | 916 | 927 | 182,100 |
| 2018/11/07 | 880 | 927 | 856 | 912 | 162,700 |
| 2018/11/06 | 895 | 911 | 856 | 871 | 112,100 |
| 2018/11/05 | 908 | 936 | 890 | 894 | 115,600 |
| 2018/11/02 | 886 | 940 | 885 | 912 | 131,700 |
| 2018/11/01 | 907 | 944 | 880 | 895 | 126,800 |
| 2018/10/31 | 875 | 920 | 862 | 908 | 232,200 |
| 2018/10/30 | 794 | 880 | 779 | 875 | 221,800 |
| 2018/10/29 | 868 | 898 | 806 | 809 | 187,300 |
| 2018/10/26 | 890 | 920 | 837 | 868 | 190,400 |
| 2018/10/25 | 893 | 906 | 863 | 868 | 215,700 |
| 2018/10/24 | 950 | 956 | 919 | 935 | 151,800 |
| 2018/10/23 | 1,000 | 1,018 | 928 | 935 | 257,000 |
| 2018/10/22 | 979 | 1,039 | 971 | 996 | 282,400 |
| 2018/10/19 | 918 | 1,039 | 915 | 1,024 | 362,300 |
| 2018/10/18 | 951 | 956 | 923 | 925 | 96,500 |
| 2018/10/17 | 924 | 964 | 918 | 944 | 180,700 |
| 2018/10/16 | 923 | 946 | 916 | 924 | 169,000 |
| 2018/10/15 | 960 | 960 | 926 | 935 | 189,100 |
| 2018/10/12 | 940 | 983 | 935 | 966 | 252,100 |
| 2018/10/11 | 918 | 955 | 914 | 929 | 344,200 |
| 2018/10/10 | 1,004 | 1,027 | 956 | 993 | 332,600 |
| 2018/10/09 | 1,050 | 1,050 | 994 | 1,014 | 178,100 |
| 2018/10/05 | 1,040 | 1,070 | 1,009 | 1,044 | 356,400 |
| 2018/10/04 | 1,140 | 1,145 | 1,039 | 1,062 | 357,400 |
| 2018/10/03 | 1,135 | 1,175 | 1,131 | 1,139 | 138,600 |
| 2018/10/02 | 1,210 | 1,260 | 1,132 | 1,151 | 492,100 |
| 2018/10/01 | 1,154 | 1,176 | 1,142 | 1,161 | 120,500 |
| 2018/09/28 | 1,183 | 1,183 | 1,140 | 1,154 | 225,800 |
| 2018/09/27 | 1,205 | 1,205 | 1,148 | 1,168 | 192,200 |
| 2018/09/26 | 1,143 | 1,220 | 1,136 | 1,189 | 220,200 |
| 2018/09/26 | 1 -> 2.00 分割 | ||||
| 2018/09/25 | 2,350 | 2,376 | 2,251 | 2,285 | 173,000 |
| 2018/09/21 | 2,246 | 2,355 | 2,229 | 2,300 | 161,200 |
| 2018/09/20 | 2,273 | 2,316 | 2,228 | 2,250 | 172,500 |
| 2018/09/19 | 2,211 | 2,335 | 2,114 | 2,291 | 733,000 |
| 2018/09/18 | 2,405 | 2,405 | 2,405 | 2,405 | 35,300 |
| 2018/09/14 | 2,910 | 2,966 | 2,841 | 2,905 | 85,700 |
| 2018/09/13 | 2,880 | 2,949 | 2,861 | 2,924 | 136,900 |
| 2018/09/12 | 2,802 | 2,879 | 2,802 | 2,854 | 70,800 |
| 2018/09/11 | 2,830 | 2,912 | 2,796 | 2,800 | 111,700 |
| 2018/09/10 | 2,724 | 2,844 | 2,716 | 2,797 | 75,400 |
| 2018/09/07 | 2,779 | 2,799 | 2,701 | 2,701 | 88,900 |
| 2018/09/06 | 2,761 | 2,845 | 2,700 | 2,829 | 114,400 |
| 2018/09/05 | 2,780 | 2,845 | 2,775 | 2,828 | 173,100 |
| 2018/09/04 | 2,635 | 2,785 | 2,629 | 2,772 | 213,800 |
| 2018/09/03 | 2,669 | 2,700 | 2,603 | 2,635 | 93,700 |
| 2018/08/31 | 2,550 | 2,636 | 2,510 | 2,625 | 237,700 |
| 2018/08/30 | 2,643 | 2,688 | 2,553 | 2,565 | 298,300 |
| 2018/08/29 | 2,720 | 2,768 | 2,651 | 2,658 | 170,600 |
| 2018/08/28 | 2,800 | 2,838 | 2,720 | 2,736 | 136,200 |
| 2018/08/27 | 2,837 | 2,913 | 2,769 | 2,801 | 260,500 |
| 2018/08/24 | 2,607 | 2,838 | 2,591 | 2,837 | 409,600 |
| 2018/08/23 | 2,480 | 2,625 | 2,468 | 2,581 | 189,100 |
| 2018/08/22 | 2,450 | 2,549 | 2,377 | 2,530 | 328,200 |
| 2018/08/21 | 2,670 | 2,670 | 2,464 | 2,498 | 369,600 |
| 2018/08/20 | 2,756 | 2,807 | 2,700 | 2,705 | 140,100 |
| 2018/08/17 | 2,756 | 2,922 | 2,637 | 2,776 | 458,800 |
| 2018/08/16 | 3,000 | 3,145 | 2,568 | 2,713 | 783,700 |
| 2018/08/15 | 3,230 | 3,455 | 3,070 | 3,070 | 835,300 |
| 2018/08/14 | 3,720 | 3,800 | 3,610 | 3,770 | 115,000 |
| 2018/08/13 | 3,500 | 3,725 | 3,445 | 3,650 | 102,000 |
| 2018/08/10 | 3,635 | 3,635 | 3,510 | 3,510 | 55,600 |
| 2018/08/09 | 3,675 | 3,755 | 3,630 | 3,635 | 49,900 |
| 2018/08/08 | 3,565 | 3,790 | 3,555 | 3,670 | 117,200 |
| 2018/08/07 | 3,450 | 3,550 | 3,360 | 3,530 | 76,200 |
| 2018/08/06 | 3,545 | 3,570 | 3,380 | 3,470 | 114,800 |
| 2018/08/03 | 3,675 | 3,675 | 3,550 | 3,580 | 53,000 |
| 2018/08/02 | 3,595 | 3,695 | 3,525 | 3,605 | 93,000 |
| 2018/08/01 | 3,620 | 3,690 | 3,550 | 3,605 | 75,400 |
| 2018/07/31 | 3,820 | 3,865 | 3,550 | 3,650 | 220,600 |
| 2018/07/30 | 3,910 | 3,955 | 3,810 | 3,850 | 96,200 |
| 2018/07/27 | 4,100 | 4,100 | 3,850 | 4,035 | 96,300 |
| 2018/07/26 | 4,180 | 4,250 | 4,040 | 4,080 | 70,700 |
| 2018/07/25 | 4,150 | 4,220 | 4,060 | 4,205 | 69,100 |
| 2018/07/24 | 4,015 | 4,275 | 3,970 | 4,150 | 211,400 |
| 2018/07/23 | 4,180 | 4,235 | 3,865 | 3,945 | 201,400 |
| 2018/07/20 | 4,125 | 4,225 | 4,055 | 4,195 | 125,200 |
| 2018/07/19 | 4,140 | 4,175 | 3,970 | 4,055 | 104,900 |
| 2018/07/18 | 3,815 | 4,140 | 3,795 | 4,140 | 245,000 |
| 2018/07/17 | 3,770 | 3,870 | 3,660 | 3,810 | 98,400 |
| 2018/07/13 | 3,825 | 4,025 | 3,790 | 3,805 | 157,200 |
| 2018/07/12 | 3,815 | 3,975 | 3,730 | 3,785 | 150,500 |
| 2018/07/11 | 3,705 | 3,875 | 3,570 | 3,810 | 112,500 |
| 2018/07/10 | 3,715 | 3,825 | 3,610 | 3,760 | 98,900 |
| 2018/07/09 | 3,595 | 3,820 | 3,575 | 3,740 | 155,800 |
| 2018/07/06 | 3,255 | 3,540 | 3,235 | 3,525 | 106,600 |
| 2018/07/05 | 3,420 | 3,435 | 3,180 | 3,185 | 104,500 |
| 2018/07/04 | 3,325 | 3,450 | 3,165 | 3,425 | 102,500 |
| 2018/07/03 | 3,240 | 3,365 | 3,215 | 3,350 | 86,100 |
| 2018/07/02 | 3,540 | 3,540 | 3,160 | 3,220 | 135,900 |
| 2018/06/29 | 3,590 | 3,695 | 3,480 | 3,500 | 98,600 |
| 2018/06/28 | 3,450 | 3,655 | 3,320 | 3,655 | 132,300 |
| 2018/06/27 | 3,730 | 3,740 | 3,430 | 3,465 | 194,800 |
| 2018/06/26 | 3,650 | 3,830 | 3,610 | 3,760 | 83,200 |
| 2018/06/25 | 3,805 | 3,935 | 3,640 | 3,700 | 114,800 |
| 2018/06/22 | 3,835 | 4,010 | 3,750 | 3,790 | 149,200 |
| 2018/06/21 | 3,880 | 3,935 | 3,810 | 3,900 | 71,300 |
| 2018/06/20 | 3,640 | 3,870 | 3,530 | 3,860 | 134,500 |
| 2018/06/19 | 3,865 | 3,925 | 3,520 | 3,595 | 175,300 |
| 2018/06/18 | 3,825 | 3,950 | 3,725 | 3,860 | 134,600 |
| 2018/06/15 | 3,750 | 3,805 | 3,675 | 3,790 | 50,800 |
| 2018/06/14 | 3,770 | 3,820 | 3,700 | 3,720 | 70,100 |
| 2018/06/13 | 3,685 | 3,850 | 3,670 | 3,795 | 133,500 |
| 2018/06/12 | 3,600 | 3,720 | 3,575 | 3,655 | 52,400 |
| 2018/06/11 | 3,545 | 3,630 | 3,485 | 3,620 | 45,100 |
| 2018/06/08 | 3,510 | 3,550 | 3,430 | 3,510 | 51,100 |
| 2018/06/07 | 3,395 | 3,550 | 3,395 | 3,550 | 63,600 |
| 2018/06/06 | 3,360 | 3,440 | 3,305 | 3,385 | 53,800 |
| 2018/06/05 | 3,505 | 3,540 | 3,320 | 3,360 | 65,600 |
| 2018/06/04 | 3,690 | 3,715 | 3,500 | 3,520 | 65,400 |
| 2018/06/01 | 3,630 | 3,680 | 3,515 | 3,595 | 82,500 |
| 2018/05/31 | 3,405 | 3,625 | 3,370 | 3,605 | 98,700 |
| 2018/05/30 | 3,285 | 3,400 | 3,220 | 3,355 | 62,900 |
| 2018/05/29 | 3,525 | 3,525 | 3,320 | 3,350 | 83,100 |
| 2018/05/28 | 3,420 | 3,525 | 3,385 | 3,520 | 47,200 |
| 2018/05/25 | 3,465 | 3,620 | 3,440 | 3,455 | 69,800 |
| 2018/05/24 | 3,635 | 3,685 | 3,450 | 3,515 | 99,200 |
| 2018/05/23 | 3,550 | 3,695 | 3,525 | 3,625 | 143,100 |
| 2018/05/22 | 3,475 | 3,570 | 3,380 | 3,560 | 129,200 |
| 2018/05/21 | 3,270 | 3,540 | 3,250 | 3,455 | 150,300 |
| 2018/05/18 | 3,320 | 3,375 | 3,175 | 3,270 | 95,300 |
| 2018/05/17 | 3,335 | 3,430 | 3,220 | 3,320 | 143,500 |
| 2018/05/16 | 3,130 | 3,405 | 3,050 | 3,405 | 256,300 |
| 2018/05/15 | 3,020 | 3,210 | 2,970 | 3,120 | 447,800 |
| 2018/05/14 | 2,618 | 2,721 | 2,618 | 2,716 | 79,800 |
| 2018/05/11 | 2,569 | 2,686 | 2,511 | 2,618 | 76,700 |
| 2018/05/10 | 2,731 | 2,731 | 2,601 | 2,601 | 76,800 |
| 2018/05/09 | 2,794 | 2,794 | 2,702 | 2,738 | 70,100 |
| 2018/05/08 | 2,751 | 2,829 | 2,751 | 2,792 | 39,600 |
| 2018/05/07 | 2,830 | 2,860 | 2,686 | 2,755 | 103,700 |
| 2018/05/02 | 2,747 | 2,843 | 2,696 | 2,830 | 91,000 |
| 2018/05/01 | 2,646 | 2,734 | 2,580 | 2,734 | 85,100 |
| 2018/04/27 | 2,516 | 2,684 | 2,496 | 2,645 | 134,900 |
| 2018/04/26 | 2,432 | 2,520 | 2,412 | 2,515 | 101,300 |
| 2018/04/25 | 2,426 | 2,546 | 2,395 | 2,432 | 79,600 |
| 2018/04/24 | 2,453 | 2,486 | 2,384 | 2,436 | 101,500 |
| 2018/04/23 | 2,560 | 2,560 | 2,453 | 2,464 | 82,200 |
| 2018/04/20 | 2,550 | 2,620 | 2,543 | 2,559 | 58,700 |
| 2018/04/19 | 2,644 | 2,650 | 2,552 | 2,580 | 63,200 |
| 2018/04/18 | 2,603 | 2,695 | 2,562 | 2,594 | 94,400 |
| 2018/04/17 | 2,683 | 2,712 | 2,505 | 2,623 | 202,200 |
| 2018/04/16 | 2,961 | 2,965 | 2,672 | 2,717 | 177,200 |
| 2018/04/13 | 2,964 | 2,980 | 2,776 | 2,926 | 134,500 |
| 2018/04/12 | 2,840 | 3,015 | 2,837 | 2,940 | 134,700 |
| 2018/04/11 | 3,115 | 3,185 | 2,756 | 2,811 | 261,100 |
| 2018/04/10 | 3,015 | 3,130 | 2,985 | 3,110 | 146,200 |
| 2018/04/09 | 2,845 | 3,035 | 2,832 | 2,978 | 155,700 |
| 2018/04/06 | 2,802 | 2,907 | 2,791 | 2,845 | 66,400 |
| 2018/04/05 | 2,795 | 2,845 | 2,750 | 2,802 | 40,500 |
| 2018/04/04 | 2,908 | 2,933 | 2,781 | 2,810 | 75,300 |
| 2018/04/03 | 2,805 | 2,939 | 2,800 | 2,892 | 76,100 |
| 2018/04/02 | 2,936 | 2,961 | 2,834 | 2,840 | 105,100 |
| 2018/03/30 | 2,790 | 2,920 | 2,790 | 2,920 | 185,000 |
| 2018/03/29 | 2,600 | 2,830 | 2,550 | 2,785 | 117,700 |
| 2018/03/28 | 2,436 | 2,566 | 2,371 | 2,539 | 62,400 |
| 2018/03/27 | 2,520 | 2,562 | 2,444 | 2,450 | 70,800 |
| 2018/03/26 | 2,551 | 2,571 | 2,350 | 2,470 | 108,900 |
| 2018/03/23 | 2,551 | 2,635 | 2,514 | 2,600 | 83,100 |
| 2018/03/22 | 2,689 | 2,853 | 2,680 | 2,701 | 99,500 |
| 2018/03/20 | 2,601 | 2,815 | 2,601 | 2,739 | 144,900 |
| 2018/03/19 | 2,660 | 2,697 | 2,507 | 2,671 | 125,500 |
| 2018/03/16 | 2,715 | 2,755 | 2,650 | 2,702 | 114,800 |
| 2018/03/15 | 2,768 | 2,776 | 2,688 | 2,727 | 144,400 |
| 2018/03/14 | 2,700 | 2,849 | 2,674 | 2,805 | 298,100 |
| 2018/03/13 | 2,686 | 2,747 | 2,593 | 2,701 | 155,000 |
| 2018/03/12 | 2,705 | 2,705 | 2,561 | 2,619 | 85,100 |
| 2018/03/09 | 2,711 | 2,769 | 2,604 | 2,655 | 180,800 |
| 2018/03/08 | 2,602 | 2,709 | 2,602 | 2,705 | 185,500 |
| 2018/03/07 | 2,402 | 2,621 | 2,325 | 2,527 | 200,900 |
| 2018/03/06 | 2,337 | 2,426 | 2,308 | 2,402 | 138,000 |
| 2018/03/05 | 2,650 | 2,664 | 2,175 | 2,287 | 328,200 |
| 2018/03/02 | 2,533 | 2,650 | 2,468 | 2,640 | 217,100 |
| 2018/03/01 | 2,379 | 2,533 | 2,371 | 2,533 | 64,200 |
| 2018/02/28 | 2,425 | 2,490 | 2,383 | 2,419 | 75,800 |
| 2018/02/27 | 2,469 | 2,527 | 2,414 | 2,438 | 119,200 |
| 2018/02/26 | 2,350 | 2,475 | 2,343 | 2,434 | 193,700 |
| 2018/02/23 | 2,381 | 2,400 | 2,273 | 2,295 | 103,000 |
| 2018/02/22 | 2,279 | 2,450 | 2,248 | 2,411 | 152,400 |
| 2018/02/21 | 2,300 | 2,440 | 2,230 | 2,257 | 338,400 |
| 2018/02/20 | 2,151 | 2,292 | 2,135 | 2,263 | 152,600 |
| 2018/02/19 | 2,089 | 2,135 | 2,022 | 2,135 | 97,200 |
| 2018/02/16 | 1,945 | 2,084 | 1,918 | 2,084 | 205,000 |
| 2018/02/15 | 1,780 | 1,959 | 1,679 | 1,945 | 322,700 |
| 2018/02/14 | 1,627 | 1,670 | 1,550 | 1,580 | 127,900 |
| 2018/02/13 | 1,777 | 1,782 | 1,657 | 1,667 | 95,000 |
| 2018/02/09 | 1,646 | 1,754 | 1,628 | 1,737 | 95,800 |
| 2018/02/08 | 1,740 | 1,795 | 1,706 | 1,787 | 74,000 |
| 2018/02/07 | 1,855 | 1,881 | 1,676 | 1,700 | 150,100 |
| 2018/02/06 | 1,786 | 1,923 | 1,556 | 1,765 | 268,300 |
| 2018/02/05 | 2,099 | 2,130 | 2,000 | 2,036 | 102,100 |
| 2018/02/02 | 2,217 | 2,248 | 2,101 | 2,189 | 71,300 |
| 2018/02/01 | 2,255 | 2,263 | 2,146 | 2,191 | 85,200 |
| 2018/01/31 | 2,049 | 2,232 | 2,049 | 2,211 | 216,500 |
| 2018/01/30 | 2,048 | 2,118 | 1,982 | 2,056 | 101,200 |
| 2018/01/29 | 2,074 | 2,074 | 2,011 | 2,028 | 56,200 |
| 2018/01/26 | 2,113 | 2,118 | 2,070 | 2,081 | 35,600 |
| 2018/01/25 | 2,160 | 2,175 | 2,074 | 2,113 | 67,400 |
| 2018/01/24 | 2,120 | 2,198 | 2,065 | 2,155 | 120,700 |
| 2018/01/23 | 2,052 | 2,157 | 2,030 | 2,138 | 197,100 |
| 2018/01/22 | 2,039 | 2,040 | 1,972 | 2,020 | 211,800 |
| 2018/01/19 | 1,832 | 1,920 | 1,821 | 1,919 | 124,000 |
| 2018/01/18 | 1,766 | 1,868 | 1,743 | 1,819 | 128,000 |
| 2018/01/17 | 1,775 | 1,794 | 1,731 | 1,763 | 65,600 |
| 2018/01/16 | 1,745 | 1,787 | 1,711 | 1,775 | 62,600 |
| 2018/01/15 | 1,782 | 1,803 | 1,751 | 1,761 | 73,000 |
| 2018/01/12 | 1,822 | 1,856 | 1,740 | 1,821 | 84,400 |
| 2018/01/11 | 1,850 | 1,876 | 1,823 | 1,833 | 39,400 |
| 2018/01/10 | 1,860 | 1,889 | 1,829 | 1,860 | 50,900 |
| 2018/01/09 | 1,910 | 1,915 | 1,826 | 1,867 | 134,200 |
| 2018/01/05 | 1,958 | 1,960 | 1,912 | 1,923 | 69,400 |
| 2018/01/04 | 2,000 | 2,021 | 1,974 | 1,978 | 75,300 |