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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,420 | 4,650 | 4,420 | 4,420 | 77 |
| 2008/12/29 | 4,420 | 4,550 | 4,310 | 4,420 | 150 |
| 2008/12/26 | 4,130 | 4,620 | 4,130 | 4,620 | 417 |
| 2008/12/25 | 4,130 | 4,350 | 4,110 | 4,120 | 310 |
| 2008/12/24 | 4,280 | 4,280 | 4,000 | 4,110 | 616 |
| 2008/12/22 | 4,460 | 4,460 | 4,310 | 4,380 | 311 |
| 2008/12/19 | 4,460 | 4,600 | 4,460 | 4,460 | 532 |
| 2008/12/18 | 4,450 | 4,600 | 4,450 | 4,460 | 154 |
| 2008/12/17 | 4,600 | 4,660 | 4,300 | 4,500 | 849 |
| 2008/12/16 | 4,520 | 4,690 | 4,500 | 4,600 | 253 |
| 2008/12/15 | 4,650 | 4,870 | 4,560 | 4,660 | 199 |
| 2008/12/12 | 4,890 | 4,950 | 4,800 | 4,800 | 98 |
| 2008/12/11 | 4,870 | 4,950 | 4,700 | 4,900 | 388 |
| 2008/12/10 | 4,450 | 4,850 | 4,340 | 4,720 | 930 |
| 2008/12/09 | 4,410 | 4,500 | 4,250 | 4,500 | 383 |
| 2008/12/08 | 4,320 | 4,510 | 4,320 | 4,510 | 109 |
| 2008/12/05 | 4,390 | 4,490 | 4,120 | 4,490 | 317 |
| 2008/12/04 | 4,560 | 4,660 | 4,120 | 4,390 | 622 |
| 2008/12/03 | 4,710 | 4,780 | 4,500 | 4,510 | 562 |
| 2008/12/02 | 4,320 | 4,820 | 4,120 | 4,800 | 845 |
| 2008/12/01 | 4,500 | 4,500 | 4,210 | 4,320 | 303 |
| 2008/11/28 | 4,060 | 4,270 | 4,010 | 4,200 | 82 |
| 2008/11/27 | 3,950 | 4,100 | 3,910 | 3,960 | 1,267 |
| 2008/11/26 | 4,150 | 4,150 | 3,800 | 3,940 | 341 |
| 2008/11/25 | 4,350 | 4,710 | 4,000 | 4,000 | 482 |
| 2008/11/21 | 4,050 | 4,300 | 3,870 | 4,250 | 395 |
| 2008/11/20 | 3,600 | 4,300 | 3,550 | 4,300 | 1,389 |
| 2008/11/19 | 3,980 | 4,130 | 3,800 | 3,800 | 269 |
| 2008/11/18 | 4,100 | 4,140 | 3,960 | 4,020 | 199 |
| 2008/11/17 | 4,300 | 4,390 | 4,250 | 4,300 | 94 |
| 2008/11/14 | 4,750 | 4,750 | 4,450 | 4,450 | 145 |
| 2008/11/13 | 4,450 | 4,600 | 4,400 | 4,600 | 87 |
| 2008/11/12 | 4,600 | 4,750 | 4,500 | 4,750 | 139 |
| 2008/11/11 | 4,690 | 4,730 | 4,610 | 4,650 | 228 |
| 2008/11/10 | 4,690 | 4,880 | 4,670 | 4,880 | 489 |
| 2008/11/07 | 4,630 | 4,860 | 4,520 | 4,740 | 545 |
| 2008/11/06 | 5,090 | 5,090 | 4,790 | 4,880 | 278 |
| 2008/11/05 | 4,910 | 5,250 | 4,850 | 5,060 | 1,015 |
| 2008/11/04 | 5,350 | 5,400 | 5,050 | 5,260 | 408 |
| 2008/10/31 | 5,000 | 5,320 | 4,900 | 5,010 | 455 |
| 2008/10/30 | 4,650 | 5,000 | 4,410 | 5,000 | 772 |
| 2008/10/29 | 4,800 | 4,800 | 4,500 | 4,600 | 1,281 |
| 2008/10/28 | 3,850 | 4,360 | 3,850 | 4,100 | 2,419 |
| 2008/10/27 | 4,350 | 4,350 | 4,350 | 4,350 | 239 |
| 2008/10/24 | 5,430 | 5,430 | 4,850 | 4,850 | 580 |
| 2008/10/23 | 5,550 | 5,600 | 5,350 | 5,600 | 863 |
| 2008/10/22 | 6,010 | 6,180 | 5,810 | 5,930 | 491 |
| 2008/10/21 | 6,200 | 6,600 | 5,950 | 6,410 | 617 |
| 2008/10/20 | 5,300 | 5,900 | 5,100 | 5,900 | 832 |
| 2008/10/17 | 5,700 | 5,990 | 5,320 | 5,340 | 1,299 |
| 2008/10/16 | 6,000 | 6,150 | 5,450 | 5,520 | 621 |
| 2008/10/15 | 5,970 | 6,500 | 5,800 | 6,500 | 833 |
| 2008/10/14 | 6,100 | 6,100 | 5,640 | 6,100 | 997 |
| 2008/10/10 | 4,490 | 5,100 | 4,490 | 5,100 | 1,020 |
| 2008/10/09 | 4,810 | 5,200 | 4,800 | 4,990 | 661 |
| 2008/10/08 | 5,300 | 5,480 | 4,810 | 4,900 | 1,252 |
| 2008/10/07 | 5,630 | 6,300 | 5,600 | 5,750 | 852 |
| 2008/10/06 | 7,500 | 7,500 | 6,320 | 6,360 | 899 |
| 2008/10/03 | 7,420 | 7,420 | 7,170 | 7,250 | 415 |
| 2008/10/02 | 7,640 | 7,640 | 7,180 | 7,420 | 582 |
| 2008/10/01 | 7,200 | 7,890 | 6,860 | 7,740 | 951 |
| 2008/09/30 | 6,670 | 7,190 | 6,670 | 7,100 | 355 |
| 2008/09/29 | 7,300 | 7,500 | 7,100 | 7,290 | 587 |
| 2008/09/26 | 7,500 | 7,590 | 7,100 | 7,200 | 843 |
| 2008/09/25 | 6,530 | 7,000 | 6,360 | 7,000 | 309 |
| 2008/09/24 | 6,780 | 7,000 | 6,580 | 6,830 | 265 |
| 2008/09/22 | 7,600 | 7,600 | 6,860 | 6,880 | 1,143 |
| 2008/09/19 | 6,500 | 7,200 | 6,130 | 6,610 | 1,070 |
| 2008/09/18 | 6,100 | 6,440 | 5,900 | 6,200 | 471 |
| 2008/09/17 | 5,950 | 6,500 | 5,820 | 6,450 | 1,944 |
| 2008/09/16 | 5,700 | 5,880 | 5,130 | 5,880 | 2,571 |
| 2008/09/12 | 6,400 | 6,460 | 6,000 | 6,130 | 1,356 |
| 2008/09/11 | 7,230 | 7,450 | 6,260 | 6,660 | 1,412 |
| 2008/09/10 | 7,000 | 7,250 | 6,570 | 7,130 | 2,472 |
| 2008/09/09 | 7,520 | 7,800 | 7,300 | 7,570 | 305 |
| 2008/09/08 | 7,500 | 7,700 | 7,400 | 7,700 | 302 |
| 2008/09/05 | 7,170 | 7,600 | 7,020 | 7,470 | 362 |
| 2008/09/04 | 7,890 | 7,950 | 7,550 | 7,870 | 323 |
| 2008/09/03 | 7,990 | 7,990 | 7,600 | 7,750 | 174 |
| 2008/09/02 | 8,100 | 8,180 | 7,900 | 8,000 | 257 |
| 2008/09/01 | 8,200 | 8,200 | 8,000 | 8,050 | 192 |
| 2008/08/29 | 7,900 | 8,000 | 7,770 | 7,900 | 320 |
| 2008/08/28 | 7,960 | 8,000 | 7,880 | 8,000 | 287 |
| 2008/08/27 | 8,000 | 8,060 | 7,840 | 8,000 | 147 |
| 2008/08/26 | 7,930 | 8,050 | 7,810 | 8,050 | 685 |
| 2008/08/25 | 8,030 | 8,200 | 7,950 | 8,110 | 280 |
| 2008/08/22 | 8,250 | 8,250 | 7,800 | 7,930 | 367 |
| 2008/08/21 | 8,400 | 8,600 | 8,270 | 8,360 | 415 |
| 2008/08/20 | 8,080 | 8,430 | 7,900 | 8,430 | 672 |
| 2008/08/19 | 8,000 | 8,110 | 7,850 | 8,030 | 1,136 |
| 2008/08/18 | 8,050 | 8,160 | 7,860 | 8,000 | 1,179 |
| 2008/08/15 | 8,320 | 8,880 | 7,600 | 8,000 | 1,215 |
| 2008/08/14 | 9,330 | 9,330 | 8,300 | 8,300 | 605 |
| 2008/08/13 | 9,900 | 9,900 | 9,100 | 9,300 | 400 |
| 2008/08/12 | 9,900 | 9,900 | 9,600 | 9,900 | 174 |
| 2008/08/11 | 10,150 | 10,350 | 9,810 | 9,940 | 380 |
| 2008/08/08 | 10,120 | 10,180 | 9,950 | 10,140 | 465 |
| 2008/08/07 | 10,530 | 10,870 | 10,280 | 10,480 | 295 |
| 2008/08/06 | 10,400 | 11,240 | 10,400 | 10,930 | 414 |
| 2008/08/05 | 10,750 | 10,980 | 9,990 | 10,350 | 432 |
| 2008/08/04 | 11,490 | 11,490 | 10,800 | 10,800 | 373 |
| 2008/08/01 | 11,490 | 11,490 | 11,210 | 11,400 | 285 |
| 2008/07/31 | 11,530 | 11,700 | 11,360 | 11,480 | 237 |
| 2008/07/30 | 11,540 | 11,600 | 11,180 | 11,450 | 334 |
| 2008/07/29 | 11,750 | 11,780 | 11,350 | 11,780 | 177 |
| 2008/07/28 | 11,800 | 11,800 | 11,580 | 11,750 | 168 |
| 2008/07/25 | 11,500 | 11,500 | 10,950 | 11,250 | 411 |
| 2008/07/24 | 11,300 | 11,800 | 11,250 | 11,750 | 557 |
| 2008/07/23 | 11,310 | 11,400 | 11,110 | 11,210 | 220 |
| 2008/07/22 | 11,340 | 11,340 | 10,700 | 11,250 | 767 |
| 2008/07/18 | 11,380 | 11,530 | 11,060 | 11,250 | 367 |
| 2008/07/17 | 11,210 | 11,570 | 11,170 | 11,350 | 338 |
| 2008/07/16 | 11,300 | 11,500 | 10,860 | 11,320 | 405 |
| 2008/07/15 | 12,050 | 12,050 | 11,600 | 11,610 | 394 |
| 2008/07/14 | 12,000 | 12,250 | 11,900 | 12,190 | 190 |
| 2008/07/11 | 12,250 | 12,250 | 11,900 | 12,000 | 236 |
| 2008/07/10 | 12,070 | 12,200 | 12,020 | 12,200 | 148 |
| 2008/07/09 | 12,390 | 12,400 | 12,100 | 12,100 | 188 |
| 2008/07/08 | 12,300 | 12,300 | 12,060 | 12,300 | 114 |
| 2008/07/07 | 12,400 | 12,780 | 12,100 | 12,450 | 547 |
| 2008/07/04 | 12,510 | 12,600 | 12,100 | 12,400 | 271 |
| 2008/07/03 | 12,500 | 12,990 | 12,000 | 12,480 | 685 |
| 2008/07/02 | 12,920 | 13,250 | 12,640 | 12,750 | 423 |
| 2008/07/01 | 13,380 | 13,380 | 12,800 | 13,070 | 320 |
| 2008/06/30 | 12,800 | 13,390 | 12,800 | 12,990 | 252 |
| 2008/06/27 | 12,700 | 13,000 | 12,310 | 12,800 | 407 |
| 2008/06/26 | 13,430 | 13,460 | 13,130 | 13,270 | 283 |
| 2008/06/25 | 13,150 | 13,250 | 12,810 | 13,200 | 795 |
| 2008/06/24 | 13,840 | 13,850 | 13,650 | 13,750 | 138 |
| 2008/06/23 | 13,500 | 13,900 | 13,280 | 13,650 | 442 |
| 2008/06/20 | 14,400 | 14,400 | 13,950 | 13,980 | 358 |
| 2008/06/19 | 15,000 | 15,200 | 14,310 | 14,380 | 831 |
| 2008/06/18 | 14,700 | 14,940 | 14,420 | 14,940 | 651 |
| 2008/06/17 | 14,500 | 14,600 | 13,900 | 14,600 | 1,390 |
| 2008/06/16 | 14,400 | 14,410 | 13,900 | 14,410 | 563 |
| 2008/06/13 | 13,900 | 14,500 | 13,600 | 14,400 | 508 |
| 2008/06/12 | 13,990 | 14,100 | 13,750 | 13,900 | 322 |
| 2008/06/11 | 13,450 | 14,100 | 13,450 | 14,040 | 653 |
| 2008/06/10 | 14,090 | 14,090 | 13,250 | 13,650 | 568 |
| 2008/06/09 | 13,920 | 14,070 | 13,600 | 14,060 | 490 |
| 2008/06/06 | 14,490 | 14,540 | 14,200 | 14,320 | 373 |
| 2008/06/05 | 14,390 | 14,390 | 14,110 | 14,350 | 438 |
| 2008/06/04 | 14,500 | 14,570 | 14,250 | 14,390 | 613 |
| 2008/06/03 | 14,650 | 14,770 | 14,500 | 14,570 | 237 |
| 2008/06/02 | 14,900 | 14,900 | 14,560 | 14,870 | 529 |
| 2008/05/30 | 14,720 | 14,730 | 14,300 | 14,720 | 280 |
| 2008/05/29 | 14,200 | 14,760 | 14,130 | 14,740 | 298 |
| 2008/05/28 | 14,580 | 14,900 | 14,230 | 14,230 | 332 |
| 2008/05/27 | 14,850 | 14,850 | 14,500 | 14,510 | 235 |
| 2008/05/26 | 14,420 | 14,880 | 14,420 | 14,650 | 234 |
| 2008/05/23 | 14,400 | 14,670 | 14,150 | 14,400 | 450 |
| 2008/05/22 | 14,000 | 14,390 | 13,860 | 14,390 | 488 |
| 2008/05/21 | 14,460 | 14,690 | 14,280 | 14,410 | 419 |
| 2008/05/20 | 15,570 | 15,580 | 14,700 | 14,870 | 801 |
| 2008/05/19 | 15,940 | 15,940 | 15,320 | 15,390 | 514 |
| 2008/05/16 | 16,400 | 16,500 | 15,150 | 15,670 | 1,467 |
| 2008/05/15 | 15,200 | 16,300 | 15,000 | 15,710 | 2,249 |
| 2008/05/14 | 14,520 | 14,890 | 14,260 | 14,850 | 337 |
| 2008/05/13 | 14,410 | 14,580 | 14,300 | 14,510 | 366 |
| 2008/05/12 | 14,200 | 14,400 | 14,200 | 14,400 | 384 |
| 2008/05/09 | 14,830 | 14,900 | 14,150 | 14,390 | 594 |
| 2008/05/08 | 14,400 | 14,700 | 14,270 | 14,700 | 665 |
| 2008/05/07 | 14,510 | 14,870 | 14,500 | 14,620 | 751 |
| 2008/05/02 | 14,010 | 14,400 | 14,000 | 14,240 | 983 |
| 2008/05/01 | 14,510 | 14,740 | 13,850 | 13,920 | 982 |
| 2008/04/30 | 14,800 | 15,100 | 14,120 | 14,500 | 1,423 |
| 2008/04/28 | 14,500 | 14,930 | 14,100 | 14,590 | 1,638 |
| 2008/04/25 | 14,520 | 14,520 | 13,650 | 14,010 | 1,523 |
| 2008/04/24 | 15,900 | 16,100 | 14,100 | 14,350 | 6,384 |
| 2008/04/23 | 13,200 | 14,930 | 13,200 | 14,930 | 8,431 |
| 2008/04/22 | 12,870 | 13,040 | 12,800 | 12,930 | 364 |
| 2008/04/21 | 12,500 | 13,180 | 12,480 | 13,070 | 960 |
| 2008/04/18 | 12,600 | 12,800 | 12,500 | 12,550 | 631 |
| 2008/04/17 | 13,500 | 13,510 | 12,950 | 13,000 | 948 |
| 2008/04/16 | 13,440 | 14,200 | 13,310 | 13,310 | 628 |
| 2008/04/15 | 13,200 | 13,440 | 13,020 | 13,400 | 191 |
| 2008/04/14 | 13,100 | 13,340 | 13,100 | 13,250 | 480 |
| 2008/04/11 | 13,340 | 13,430 | 13,100 | 13,380 | 368 |
| 2008/04/10 | 13,650 | 13,650 | 13,230 | 13,530 | 318 |
| 2008/04/09 | 13,780 | 13,900 | 13,650 | 13,850 | 778 |
| 2008/04/08 | 13,910 | 13,990 | 13,650 | 13,940 | 478 |
| 2008/04/07 | 14,000 | 14,300 | 13,730 | 14,110 | 496 |
| 2008/04/04 | 13,630 | 14,000 | 13,630 | 14,000 | 427 |
| 2008/04/03 | 13,800 | 13,900 | 13,610 | 13,830 | 533 |
| 2008/04/02 | 13,700 | 14,400 | 13,610 | 13,850 | 771 |
| 2008/04/01 | 14,330 | 14,330 | 13,600 | 13,600 | 272 |
| 2008/03/31 | 13,720 | 14,200 | 13,700 | 13,730 | 271 |
| 2008/03/28 | 14,400 | 14,400 | 13,360 | 14,120 | 464 |
| 2008/03/27 | 14,800 | 14,920 | 14,300 | 14,480 | 431 |
| 2008/03/26 | 14,900 | 15,050 | 14,890 | 15,000 | 180 |
| 2008/03/25 | 15,060 | 15,070 | 14,310 | 15,030 | 717 |
| 2008/03/24 | 14,300 | 15,200 | 14,300 | 14,660 | 572 |
| 2008/03/21 | 13,510 | 14,510 | 13,350 | 14,250 | 1,989 |
| 2008/03/19 | 15,310 | 15,330 | 15,310 | 15,310 | 716 |
| 2008/03/18 | 17,390 | 17,600 | 17,220 | 17,310 | 147 |
| 2008/03/17 | 18,000 | 18,000 | 16,800 | 17,450 | 348 |
| 2008/03/14 | 17,980 | 18,000 | 17,500 | 17,700 | 247 |
| 2008/03/13 | 18,120 | 18,480 | 17,850 | 18,180 | 160 |
| 2008/03/12 | 18,200 | 18,750 | 18,110 | 18,270 | 324 |
| 2008/03/11 | 17,110 | 17,750 | 17,090 | 17,750 | 425 |
| 2008/03/10 | 18,500 | 18,500 | 17,000 | 17,900 | 332 |
| 2008/03/07 | 18,500 | 18,990 | 18,050 | 18,800 | 271 |
| 2008/03/06 | 19,120 | 19,500 | 18,800 | 19,070 | 156 |
| 2008/03/05 | 19,510 | 19,800 | 18,900 | 18,920 | 208 |
| 2008/03/04 | 19,500 | 19,880 | 19,170 | 19,880 | 261 |
| 2008/03/03 | 19,790 | 19,790 | 19,300 | 19,450 | 467 |
| 2008/02/29 | 20,600 | 20,600 | 20,110 | 20,170 | 338 |
| 2008/02/28 | 20,120 | 20,890 | 20,120 | 20,610 | 420 |
| 2008/02/27 | 20,440 | 20,450 | 20,100 | 20,110 | 160 |
| 2008/02/26 | 20,360 | 20,650 | 20,160 | 20,160 | 316 |
| 2008/02/25 | 19,990 | 20,150 | 19,900 | 20,150 | 217 |
| 2008/02/22 | 20,350 | 20,390 | 19,510 | 19,990 | 271 |
| 2008/02/21 | 20,600 | 20,780 | 20,270 | 20,490 | 171 |
| 2008/02/20 | 20,970 | 20,970 | 20,060 | 20,600 | 355 |
| 2008/02/19 | 20,820 | 21,000 | 20,120 | 20,980 | 514 |
| 2008/02/18 | 19,700 | 20,880 | 19,700 | 20,790 | 701 |
| 2008/02/15 | 18,900 | 20,000 | 18,500 | 20,000 | 730 |
| 2008/02/14 | 19,000 | 19,150 | 18,530 | 18,900 | 603 |
| 2008/02/13 | 19,000 | 19,000 | 18,320 | 18,780 | 220 |
| 2008/02/12 | 18,500 | 19,000 | 18,500 | 18,650 | 278 |
| 2008/02/08 | 19,000 | 19,580 | 18,700 | 18,950 | 181 |
| 2008/02/07 | 19,350 | 19,900 | 19,000 | 19,160 | 391 |
| 2008/02/06 | 19,700 | 19,980 | 18,970 | 19,750 | 514 |
| 2008/02/05 | 20,400 | 20,560 | 20,040 | 20,200 | 185 |
| 2008/02/04 | 20,890 | 21,200 | 20,200 | 20,750 | 480 |
| 2008/02/01 | 21,950 | 21,950 | 20,220 | 20,220 | 872 |
| 2008/01/31 | 21,000 | 24,030 | 20,300 | 21,300 | 2,207 |
| 2008/01/30 | 21,700 | 21,700 | 21,700 | 21,700 | 85 |
| 2008/01/29 | 19,400 | 19,800 | 19,100 | 19,700 | 624 |
| 2008/01/28 | 19,500 | 19,650 | 18,700 | 19,000 | 666 |
| 2008/01/25 | 19,000 | 19,500 | 18,650 | 19,000 | 1,091 |
| 2008/01/24 | 18,050 | 19,200 | 18,050 | 19,190 | 732 |
| 2008/01/23 | 18,000 | 18,400 | 17,670 | 18,000 | 679 |
| 2008/01/22 | 17,640 | 17,850 | 16,910 | 17,460 | 1,157 |
| 2008/01/21 | 18,140 | 19,300 | 18,140 | 18,430 | 2,091 |
| 2008/01/18 | 18,300 | 20,500 | 18,300 | 20,340 | 754 |
| 2008/01/17 | 18,500 | 19,500 | 18,100 | 19,120 | 997 |
| 2008/01/16 | 18,600 | 20,000 | 18,500 | 18,900 | 1,274 |
| 2008/01/15 | 22,920 | 22,920 | 21,240 | 21,300 | 552 |
| 2008/01/11 | 23,800 | 23,900 | 22,740 | 22,900 | 476 |
| 2008/01/10 | 24,800 | 24,800 | 23,510 | 23,510 | 487 |
| 2008/01/09 | 23,450 | 24,700 | 23,450 | 24,500 | 371 |
| 2008/01/08 | 24,700 | 24,910 | 24,010 | 24,450 | 735 |
| 2008/01/07 | 25,000 | 25,500 | 24,700 | 24,800 | 387 |
| 2008/01/04 | 25,900 | 25,900 | 25,100 | 25,700 | 195 |