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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,150 | 5,190 | 4,970 | 5,150 | 455 |
| 2010/12/29 | 5,120 | 5,250 | 5,000 | 5,190 | 586 |
| 2010/12/28 | 5,250 | 5,380 | 4,960 | 4,960 | 1,364 |
| 2010/12/27 | 5,200 | 5,530 | 5,130 | 5,450 | 611 |
| 2010/12/24 | 5,350 | 5,640 | 5,120 | 5,250 | 1,788 |
| 2010/12/22 | 5,580 | 5,980 | 5,100 | 5,500 | 4,034 |
| 2010/12/21 | 5,300 | 6,180 | 5,120 | 5,540 | 8,550 |
| 2010/12/20 | 4,880 | 5,470 | 4,500 | 5,470 | 6,184 |
| 2010/12/17 | 4,000 | 4,765 | 4,000 | 4,765 | 4,149 |
| 2010/12/16 | 4,100 | 4,125 | 4,060 | 4,065 | 25 |
| 2010/12/15 | 4,050 | 4,160 | 4,000 | 4,055 | 680 |
| 2010/12/14 | 3,890 | 4,135 | 3,820 | 4,135 | 760 |
| 2010/12/13 | 3,755 | 3,950 | 3,735 | 3,900 | 784 |
| 2010/12/10 | 3,825 | 3,825 | 3,720 | 3,725 | 403 |
| 2010/12/09 | 3,850 | 3,890 | 3,760 | 3,855 | 155 |
| 2010/12/08 | 3,895 | 3,900 | 3,760 | 3,850 | 340 |
| 2010/12/07 | 3,810 | 4,000 | 3,705 | 3,895 | 821 |
| 2010/12/06 | 3,870 | 4,040 | 3,830 | 3,830 | 1,420 |
| 2010/12/03 | 3,560 | 3,900 | 3,560 | 3,755 | 839 |
| 2010/12/02 | 3,480 | 3,960 | 3,480 | 3,500 | 2,894 |
| 2010/12/01 | 3,410 | 3,475 | 3,320 | 3,430 | 231 |
| 2010/11/30 | 3,430 | 3,510 | 3,350 | 3,480 | 206 |
| 2010/11/29 | 3,400 | 3,445 | 3,360 | 3,400 | 56 |
| 2010/11/26 | 3,420 | 3,440 | 3,360 | 3,430 | 215 |
| 2010/11/25 | 3,300 | 3,420 | 3,300 | 3,420 | 90 |
| 2010/11/24 | 3,085 | 3,390 | 3,085 | 3,380 | 325 |
| 2010/11/22 | 3,165 | 3,280 | 3,040 | 3,180 | 561 |
| 2010/11/19 | 3,210 | 3,265 | 3,150 | 3,200 | 366 |
| 2010/11/18 | 3,180 | 3,210 | 3,150 | 3,190 | 53 |
| 2010/11/17 | 3,110 | 3,170 | 3,110 | 3,170 | 50 |
| 2010/11/16 | 3,100 | 3,170 | 3,100 | 3,170 | 50 |
| 2010/11/15 | 3,195 | 3,195 | 3,050 | 3,145 | 217 |
| 2010/11/12 | 3,240 | 3,240 | 3,130 | 3,135 | 194 |
| 2010/11/11 | 3,250 | 3,330 | 3,115 | 3,240 | 663 |
| 2010/11/10 | 3,140 | 3,300 | 3,040 | 3,250 | 965 |
| 2010/11/09 | 3,480 | 3,560 | 3,405 | 3,560 | 125 |
| 2010/11/08 | 3,590 | 3,590 | 3,400 | 3,480 | 248 |
| 2010/11/05 | 3,420 | 3,540 | 3,420 | 3,540 | 164 |
| 2010/11/04 | 3,285 | 3,550 | 3,285 | 3,550 | 143 |
| 2010/11/02 | 3,370 | 3,425 | 3,350 | 3,425 | 115 |
| 2010/11/01 | 3,400 | 3,440 | 3,180 | 3,440 | 314 |
| 2010/10/29 | 3,500 | 3,560 | 3,500 | 3,560 | 178 |
| 2010/10/28 | 3,500 | 3,500 | 3,465 | 3,500 | 13 |
| 2010/10/27 | 3,500 | 3,520 | 3,455 | 3,520 | 156 |
| 2010/10/26 | 3,500 | 3,550 | 3,500 | 3,550 | 1,144 |
| 2010/10/25 | 3,500 | 3,500 | 3,440 | 3,495 | 117 |
| 2010/10/22 | 3,500 | 3,600 | 3,495 | 3,500 | 497 |
| 2010/10/21 | 3,535 | 3,535 | 3,490 | 3,500 | 152 |
| 2010/10/20 | 3,500 | 3,540 | 3,480 | 3,540 | 306 |
| 2010/10/19 | 3,600 | 3,600 | 3,480 | 3,500 | 250 |
| 2010/10/18 | 3,470 | 3,700 | 3,460 | 3,600 | 292 |
| 2010/10/15 | 3,460 | 3,620 | 3,430 | 3,600 | 724 |
| 2010/10/14 | 3,600 | 3,650 | 3,470 | 3,590 | 190 |
| 2010/10/13 | 3,530 | 3,620 | 3,440 | 3,620 | 129 |
| 2010/10/12 | 3,455 | 3,670 | 3,370 | 3,580 | 332 |
| 2010/10/08 | 3,470 | 3,480 | 3,400 | 3,480 | 49 |
| 2010/10/07 | 3,460 | 3,490 | 3,365 | 3,490 | 240 |
| 2010/10/06 | 3,470 | 3,470 | 3,345 | 3,420 | 110 |
| 2010/10/05 | 3,460 | 3,465 | 3,300 | 3,465 | 223 |
| 2010/10/04 | 3,520 | 3,540 | 3,310 | 3,500 | 285 |
| 2010/10/01 | 3,520 | 3,520 | 3,480 | 3,500 | 445 |
| 2010/09/30 | 3,500 | 3,500 | 3,410 | 3,490 | 159 |
| 2010/09/29 | 3,420 | 3,530 | 3,360 | 3,495 | 103 |
| 2010/09/28 | 3,500 | 3,600 | 3,450 | 3,500 | 269 |
| 2010/09/27 | 3,595 | 3,595 | 3,400 | 3,500 | 261 |
| 2010/09/24 | 3,550 | 3,595 | 3,480 | 3,595 | 268 |
| 2010/09/22 | 3,600 | 3,600 | 3,480 | 3,565 | 290 |
| 2010/09/21 | 3,600 | 3,685 | 3,550 | 3,580 | 509 |
| 2010/09/17 | 3,550 | 3,600 | 3,510 | 3,580 | 78 |
| 2010/09/16 | 3,600 | 3,640 | 3,550 | 3,555 | 137 |
| 2010/09/15 | 3,560 | 3,650 | 3,550 | 3,650 | 325 |
| 2010/09/14 | 3,620 | 3,650 | 3,525 | 3,645 | 346 |
| 2010/09/13 | 3,600 | 3,630 | 3,530 | 3,620 | 553 |
| 2010/09/10 | 3,455 | 3,730 | 3,445 | 3,525 | 187 |
| 2010/09/09 | 3,555 | 3,555 | 3,460 | 3,500 | 38 |
| 2010/09/08 | 3,590 | 3,590 | 3,445 | 3,555 | 122 |
| 2010/09/07 | 3,640 | 3,640 | 3,530 | 3,600 | 107 |
| 2010/09/06 | 3,540 | 3,610 | 3,500 | 3,610 | 149 |
| 2010/09/03 | 3,465 | 3,495 | 3,465 | 3,495 | 16 |
| 2010/09/02 | 3,440 | 3,540 | 3,440 | 3,455 | 218 |
| 2010/09/01 | 3,680 | 3,680 | 3,510 | 3,550 | 327 |
| 2010/08/31 | 3,700 | 3,700 | 3,580 | 3,610 | 74 |
| 2010/08/30 | 3,710 | 3,720 | 3,640 | 3,700 | 165 |
| 2010/08/27 | 3,490 | 3,750 | 3,470 | 3,750 | 395 |
| 2010/08/26 | 3,330 | 3,630 | 3,320 | 3,630 | 410 |
| 2010/08/25 | 3,700 | 3,700 | 3,300 | 3,400 | 1,154 |
| 2010/08/24 | 3,810 | 3,810 | 3,760 | 3,800 | 91 |
| 2010/08/23 | 3,960 | 3,960 | 3,760 | 3,880 | 128 |
| 2010/08/20 | 3,840 | 4,080 | 3,835 | 3,955 | 234 |
| 2010/08/19 | 3,865 | 3,930 | 3,835 | 3,835 | 223 |
| 2010/08/18 | 3,900 | 3,940 | 3,800 | 3,900 | 83 |
| 2010/08/17 | 3,970 | 4,000 | 3,910 | 3,980 | 150 |
| 2010/08/16 | 4,000 | 4,035 | 3,990 | 4,020 | 35 |
| 2010/08/13 | 4,000 | 4,000 | 3,925 | 3,995 | 44 |
| 2010/08/12 | 3,915 | 4,000 | 3,900 | 4,000 | 59 |
| 2010/08/11 | 3,960 | 3,995 | 3,905 | 3,995 | 21 |
| 2010/08/10 | 3,930 | 4,000 | 3,930 | 3,960 | 172 |
| 2010/08/09 | 3,995 | 4,030 | 3,920 | 3,995 | 144 |
| 2010/08/06 | 4,000 | 4,100 | 3,965 | 4,000 | 130 |
| 2010/08/05 | 4,200 | 4,240 | 3,900 | 3,965 | 385 |
| 2010/08/04 | 4,250 | 4,250 | 4,090 | 4,145 | 100 |
| 2010/08/03 | 4,310 | 4,310 | 4,160 | 4,250 | 124 |
| 2010/08/02 | 4,460 | 4,500 | 4,260 | 4,330 | 437 |
| 2010/07/30 | 4,330 | 4,350 | 4,220 | 4,350 | 158 |
| 2010/07/29 | 4,430 | 4,435 | 4,290 | 4,400 | 493 |
| 2010/07/28 | 4,600 | 4,700 | 4,560 | 4,690 | 36 |
| 2010/07/27 | 4,425 | 4,650 | 4,420 | 4,640 | 108 |
| 2010/07/26 | 4,625 | 4,635 | 4,415 | 4,415 | 112 |
| 2010/07/23 | 4,435 | 4,560 | 4,400 | 4,560 | 151 |
| 2010/07/22 | 4,550 | 4,550 | 4,410 | 4,430 | 141 |
| 2010/07/21 | 4,710 | 4,800 | 4,670 | 4,675 | 99 |
| 2010/07/20 | 4,590 | 4,845 | 4,590 | 4,845 | 206 |
| 2010/07/16 | 4,610 | 4,695 | 4,580 | 4,695 | 130 |
| 2010/07/15 | 4,650 | 4,750 | 4,650 | 4,740 | 15 |
| 2010/07/14 | 4,700 | 4,820 | 4,650 | 4,660 | 98 |
| 2010/07/13 | 4,650 | 4,700 | 4,650 | 4,700 | 79 |
| 2010/07/12 | 4,560 | 4,780 | 4,560 | 4,650 | 62 |
| 2010/07/09 | 4,610 | 4,690 | 4,610 | 4,615 | 20 |
| 2010/07/08 | 4,675 | 4,700 | 4,650 | 4,675 | 203 |
| 2010/07/07 | 4,535 | 4,675 | 4,520 | 4,675 | 52 |
| 2010/07/06 | 4,605 | 4,650 | 4,520 | 4,520 | 59 |
| 2010/07/05 | 4,545 | 4,700 | 4,435 | 4,695 | 110 |
| 2010/07/02 | 4,465 | 4,550 | 4,410 | 4,520 | 233 |
| 2010/07/01 | 4,800 | 4,800 | 4,670 | 4,675 | 216 |
| 2010/06/30 | 4,715 | 4,715 | 4,450 | 4,690 | 161 |
| 2010/06/29 | 4,725 | 4,800 | 4,600 | 4,800 | 213 |
| 2010/06/28 | 4,980 | 4,980 | 4,700 | 4,725 | 133 |
| 2010/06/25 | 4,900 | 5,000 | 4,740 | 4,830 | 96 |
| 2010/06/24 | 4,855 | 4,980 | 4,710 | 4,980 | 60 |
| 2010/06/23 | 4,985 | 5,000 | 4,850 | 4,855 | 104 |
| 2010/06/22 | 4,850 | 5,120 | 4,670 | 4,865 | 620 |
| 2010/06/21 | 4,840 | 5,000 | 4,790 | 4,850 | 318 |
| 2010/06/18 | 5,000 | 5,100 | 4,815 | 4,980 | 768 |
| 2010/06/17 | 5,320 | 5,580 | 4,990 | 5,200 | 5,654 |
| 2010/06/16 | 4,880 | 4,880 | 4,810 | 4,880 | 1,451 |
| 2010/06/15 | 4,350 | 4,350 | 4,170 | 4,180 | 62 |
| 2010/06/14 | 4,400 | 4,450 | 4,200 | 4,280 | 180 |
| 2010/06/11 | 4,150 | 4,500 | 4,150 | 4,500 | 65 |
| 2010/06/10 | 3,910 | 4,210 | 3,910 | 4,210 | 178 |
| 2010/06/09 | 4,150 | 4,240 | 4,000 | 4,050 | 170 |
| 2010/06/08 | 4,170 | 4,280 | 4,070 | 4,185 | 214 |
| 2010/06/07 | 4,270 | 4,270 | 4,200 | 4,200 | 44 |
| 2010/06/04 | 4,250 | 4,280 | 4,250 | 4,270 | 36 |
| 2010/06/03 | 4,370 | 4,390 | 4,260 | 4,315 | 92 |
| 2010/06/02 | 4,295 | 4,300 | 4,230 | 4,235 | 25 |
| 2010/06/01 | 4,520 | 4,520 | 4,280 | 4,280 | 354 |
| 2010/05/31 | 4,100 | 4,240 | 4,100 | 4,240 | 63 |
| 2010/05/28 | 4,200 | 4,200 | 4,100 | 4,150 | 54 |
| 2010/05/27 | 4,080 | 4,150 | 4,050 | 4,150 | 43 |
| 2010/05/26 | 4,080 | 4,090 | 3,960 | 4,080 | 55 |
| 2010/05/25 | 3,970 | 4,580 | 3,880 | 3,970 | 590 |
| 2010/05/24 | 3,900 | 4,030 | 3,850 | 3,900 | 50 |
| 2010/05/21 | 3,800 | 3,940 | 3,780 | 3,930 | 150 |
| 2010/05/20 | 4,020 | 4,050 | 3,965 | 3,980 | 50 |
| 2010/05/19 | 3,900 | 4,100 | 3,800 | 4,000 | 299 |
| 2010/05/18 | 4,335 | 4,335 | 3,950 | 4,000 | 166 |
| 2010/05/17 | 4,420 | 4,420 | 4,100 | 4,100 | 347 |
| 2010/05/14 | 4,400 | 4,700 | 4,400 | 4,420 | 226 |
| 2010/05/13 | 4,400 | 4,430 | 4,350 | 4,420 | 114 |
| 2010/05/12 | 4,315 | 4,450 | 4,315 | 4,325 | 559 |
| 2010/05/11 | 4,740 | 4,740 | 4,300 | 4,300 | 394 |
| 2010/05/10 | 4,610 | 4,795 | 4,600 | 4,600 | 203 |
| 2010/05/07 | 4,700 | 4,800 | 4,500 | 4,690 | 510 |
| 2010/05/06 | 5,200 | 5,200 | 4,840 | 4,950 | 410 |
| 2010/04/30 | 5,120 | 5,160 | 5,080 | 5,160 | 285 |
| 2010/04/28 | 5,150 | 5,180 | 5,000 | 5,110 | 198 |
| 2010/04/27 | 5,340 | 5,340 | 5,140 | 5,140 | 366 |
| 2010/04/26 | 5,290 | 5,400 | 5,260 | 5,400 | 170 |
| 2010/04/23 | 5,020 | 5,370 | 5,020 | 5,250 | 568 |
| 2010/04/22 | 5,030 | 5,140 | 4,910 | 5,140 | 305 |
| 2010/04/21 | 4,810 | 5,050 | 4,810 | 5,050 | 356 |
| 2010/04/20 | 4,910 | 5,100 | 4,800 | 4,880 | 992 |
| 2010/04/19 | 5,010 | 5,190 | 5,000 | 5,120 | 749 |
| 2010/04/16 | 5,260 | 5,610 | 5,260 | 5,370 | 541 |
| 2010/04/15 | 5,200 | 5,280 | 5,130 | 5,230 | 195 |
| 2010/04/14 | 5,210 | 5,240 | 5,100 | 5,150 | 188 |
| 2010/04/13 | 5,290 | 5,300 | 5,090 | 5,250 | 695 |
| 2010/04/12 | 5,420 | 5,500 | 5,290 | 5,290 | 647 |
| 2010/04/09 | 5,250 | 5,420 | 5,210 | 5,380 | 553 |
| 2010/04/08 | 5,200 | 5,240 | 5,080 | 5,240 | 268 |
| 2010/04/07 | 5,380 | 5,380 | 5,090 | 5,150 | 982 |
| 2010/04/06 | 5,600 | 5,600 | 5,300 | 5,380 | 564 |
| 2010/04/05 | 5,800 | 5,800 | 5,400 | 5,400 | 2,374 |
| 2010/04/02 | 5,430 | 6,090 | 5,130 | 5,650 | 6,129 |
| 2010/04/01 | 4,790 | 5,130 | 4,680 | 5,130 | 2,791 |
| 2010/03/31 | 4,465 | 4,490 | 4,420 | 4,425 | 167 |
| 2010/03/30 | 4,440 | 4,450 | 4,380 | 4,450 | 45 |
| 2010/03/29 | 4,415 | 4,420 | 4,400 | 4,400 | 110 |
| 2010/03/26 | 4,420 | 4,420 | 4,310 | 4,400 | 262 |
| 2010/03/25 | 4,450 | 4,465 | 4,400 | 4,420 | 120 |
| 2010/03/24 | 4,445 | 4,510 | 4,375 | 4,475 | 314 |
| 2010/03/23 | 4,525 | 4,550 | 4,430 | 4,440 | 108 |
| 2010/03/19 | 4,350 | 4,600 | 4,350 | 4,580 | 219 |
| 2010/03/18 | 4,350 | 4,535 | 4,350 | 4,490 | 70 |
| 2010/03/17 | 4,400 | 4,400 | 4,350 | 4,400 | 154 |
| 2010/03/16 | 4,400 | 4,400 | 4,305 | 4,400 | 275 |
| 2010/03/15 | 4,535 | 4,535 | 4,370 | 4,370 | 162 |
| 2010/03/12 | 4,400 | 4,585 | 4,400 | 4,415 | 147 |
| 2010/03/11 | 4,415 | 4,440 | 4,350 | 4,440 | 152 |
| 2010/03/10 | 4,350 | 4,475 | 4,300 | 4,445 | 110 |
| 2010/03/09 | 4,330 | 4,390 | 4,280 | 4,305 | 69 |
| 2010/03/08 | 4,300 | 4,390 | 4,300 | 4,305 | 96 |
| 2010/03/05 | 4,370 | 4,485 | 4,325 | 4,325 | 92 |
| 2010/03/04 | 4,400 | 4,470 | 4,370 | 4,430 | 119 |
| 2010/03/03 | 4,500 | 4,605 | 4,445 | 4,490 | 168 |
| 2010/03/02 | 4,585 | 4,585 | 4,420 | 4,500 | 95 |
| 2010/03/01 | 4,905 | 4,905 | 4,395 | 4,570 | 773 |
| 2010/02/26 | 4,750 | 4,780 | 4,400 | 4,625 | 362 |
| 2010/02/25 | 4,890 | 4,890 | 4,505 | 4,610 | 54 |
| 2010/02/24 | 4,515 | 4,900 | 4,500 | 4,900 | 151 |
| 2010/02/23 | 4,380 | 4,740 | 4,380 | 4,735 | 166 |
| 2010/02/22 | 4,400 | 4,400 | 4,280 | 4,390 | 53 |
| 2010/02/19 | 4,480 | 4,480 | 4,290 | 4,290 | 41 |
| 2010/02/18 | 4,300 | 4,495 | 4,300 | 4,380 | 111 |
| 2010/02/17 | 4,350 | 4,475 | 4,350 | 4,360 | 5 |
| 2010/02/16 | 4,490 | 4,490 | 4,260 | 4,490 | 55 |
| 2010/02/15 | 4,450 | 4,585 | 4,400 | 4,500 | 28 |
| 2010/02/12 | 4,500 | 4,600 | 4,450 | 4,450 | 19 |
| 2010/02/10 | 4,600 | 4,600 | 4,360 | 4,510 | 329 |
| 2010/02/09 | 4,700 | 4,700 | 4,600 | 4,600 | 45 |
| 2010/02/08 | 4,810 | 4,810 | 4,750 | 4,750 | 8 |
| 2010/02/05 | 4,760 | 4,820 | 4,700 | 4,820 | 20 |
| 2010/02/04 | 4,900 | 4,900 | 4,730 | 4,895 | 77 |
| 2010/02/03 | 4,630 | 4,820 | 4,630 | 4,820 | 164 |
| 2010/02/02 | 4,600 | 4,700 | 4,400 | 4,700 | 129 |
| 2010/02/01 | 4,800 | 4,800 | 4,500 | 4,600 | 404 |
| 2010/01/29 | 4,415 | 4,610 | 4,415 | 4,500 | 202 |
| 2010/01/28 | 4,710 | 4,720 | 4,420 | 4,455 | 244 |
| 2010/01/27 | 4,810 | 4,850 | 4,720 | 4,720 | 164 |
| 2010/01/26 | 4,960 | 4,960 | 4,830 | 4,830 | 84 |
| 2010/01/25 | 4,730 | 4,890 | 4,720 | 4,835 | 84 |
| 2010/01/22 | 4,820 | 4,990 | 4,770 | 4,800 | 236 |
| 2010/01/21 | 4,990 | 4,990 | 4,820 | 4,900 | 86 |
| 2010/01/20 | 5,000 | 5,000 | 4,860 | 4,900 | 109 |
| 2010/01/19 | 5,020 | 5,020 | 4,900 | 5,020 | 62 |
| 2010/01/18 | 4,960 | 5,020 | 4,950 | 5,020 | 39 |
| 2010/01/15 | 5,080 | 5,080 | 4,970 | 5,020 | 132 |
| 2010/01/14 | 5,000 | 5,080 | 4,965 | 5,080 | 77 |
| 2010/01/13 | 5,000 | 5,150 | 4,955 | 5,070 | 275 |
| 2010/01/12 | 5,000 | 5,100 | 4,920 | 5,000 | 392 |
| 2010/01/08 | 4,940 | 5,070 | 4,910 | 5,070 | 275 |
| 2010/01/07 | 4,925 | 5,060 | 4,720 | 5,040 | 539 |
| 2010/01/06 | 4,925 | 4,995 | 4,865 | 4,995 | 77 |
| 2010/01/05 | 4,995 | 5,060 | 4,850 | 4,990 | 635 |
| 2010/01/04 | 5,170 | 5,190 | 4,955 | 5,000 | 274 |