6069 トレンダーズ(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 2,412 | 2,459 | 2,400 | 2,420 | 19,000 | 1,210 |
| 2012-12-27 | 2,600 | 2,600 | 2,401 | 2,440 | 39,400 | 1,220 |
| 2012-12-26 | 2,780 | 2,781 | 2,511 | 2,555 | 22,400 | 1,277.50 |
| 2012-12-25 | 5,640 | 5,740 | 5,520 | 5,620 | 19,000 | 1,405 |
| 2012-12-21 | 5,320 | 5,540 | 5,280 | 5,540 | 13,600 | 1,385 |
| 2012-12-20 | 5,500 | 5,510 | 5,090 | 5,280 | 30,500 | 1,320 |
| 2012-12-19 | 5,890 | 5,890 | 5,500 | 5,510 | 19,800 | 1,377.50 |
| 2012-12-18 | 5,800 | 5,950 | 5,760 | 5,910 | 12,900 | 1,477.50 |
| 2012-12-17 | 5,900 | 5,900 | 5,710 | 5,760 | 13,100 | 1,440 |
| 2012-12-14 | 5,920 | 6,010 | 5,870 | 5,960 | 12,300 | 1,490 |
| 2012-12-13 | 6,380 | 6,400 | 6,050 | 6,090 | 25,000 | 1,522.50 |
| 2012-12-12 | 6,590 | 6,650 | 6,420 | 6,430 | 79,300 | 1,607.50 |
| 2012-12-11 | 5,840 | 6,230 | 5,820 | 6,120 | 29,700 | 1,530 |
| 2012-12-10 | 5,780 | 5,850 | 5,730 | 5,780 | 7,700 | 1,445 |
| 2012-12-07 | 5,890 | 5,890 | 5,770 | 5,840 | 7,400 | 1,460 |
| 2012-12-06 | 5,970 | 6,000 | 5,830 | 5,880 | 11,000 | 1,470 |
| 2012-12-05 | 5,910 | 6,100 | 5,820 | 5,940 | 14,700 | 1,485 |
| 2012-12-04 | 5,890 | 5,960 | 5,820 | 5,910 | 12,700 | 1,477.50 |
| 2012-12-03 | 6,020 | 6,200 | 5,990 | 5,990 | 12,200 | 1,497.50 |
| 2012-11-30 | 6,180 | 6,200 | 6,000 | 6,110 | 21,800 | 1,527.50 |
| 2012-11-29 | 6,250 | 6,600 | 6,100 | 6,180 | 68,400 | 1,545 |
| 2012-11-28 | 5,650 | 6,190 | 5,640 | 6,150 | 48,900 | 1,537.50 |
| 2012-11-27 | 5,860 | 5,990 | 5,700 | 5,750 | 13,600 | 1,437.50 |
| 2012-11-26 | 5,640 | 5,940 | 5,460 | 5,830 | 29,600 | 1,457.50 |
| 2012-11-22 | 6,200 | 6,300 | 5,830 | 5,840 | 34,900 | 1,460 |
| 2012-11-21 | 6,740 | 6,900 | 6,240 | 6,300 | 39,800 | 1,575 |
| 2012-11-20 | 6,670 | 6,880 | 6,640 | 6,680 | 23,700 | 1,670 |
| 2012-11-19 | 6,680 | 6,780 | 6,620 | 6,690 | 19,900 | 1,672.50 |
| 2012-11-16 | 6,700 | 6,840 | 6,470 | 6,620 | 28,000 | 1,655 |
| 2012-11-15 | 6,700 | 6,970 | 6,630 | 6,700 | 22,900 | 1,675 |
| 2012-11-14 | 7,290 | 7,370 | 7,030 | 7,050 | 19,200 | 1,762.50 |
| 2012-11-13 | 7,610 | 7,640 | 7,350 | 7,460 | 18,200 | 1,865 |
| 2012-11-12 | 7,390 | 7,620 | 7,260 | 7,610 | 28,700 | 1,902.50 |
| 2012-11-09 | 7,570 | 7,590 | 7,170 | 7,250 | 22,300 | 1,812.50 |
| 2012-11-08 | 6,990 | 7,550 | 6,950 | 7,500 | 28,200 | 1,875 |
| 2012-11-07 | 7,400 | 7,400 | 6,920 | 7,140 | 36,800 | 1,785 |
| 2012-11-06 | 7,670 | 7,770 | 7,400 | 7,400 | 24,700 | 1,850 |
| 2012-11-05 | 7,880 | 7,900 | 7,650 | 7,700 | 17,000 | 1,925 |
| 2012-11-02 | 7,900 | 7,970 | 7,660 | 7,800 | 45,500 | 1,950 |
| 2012-11-01 | 8,180 | 8,370 | 7,810 | 7,900 | 84,200 | 1,975 |
| 2012-10-31 | 7,640 | 8,420 | 7,600 | 8,090 | 109,300 | 2,022.50 |
| 2012-10-30 | 7,800 | 7,990 | 7,530 | 7,590 | 64,800 | 1,897.50 |
| 2012-10-29 | 7,900 | 8,230 | 7,800 | 7,810 | 63,800 | 1,952.50 |
| 2012-10-26 | 8,370 | 8,450 | 7,520 | 8,050 | 124,100 | 2,012.50 |
| 2012-10-25 | 8,370 | 9,090 | 7,840 | 7,940 | 209,200 | 1,985 |
| 2012-10-24 | 8,430 | 9,400 | 8,240 | 8,670 | 493,100 | 2,167.50 |
| 2012-10-23 | 7,230 | 7,980 | 7,100 | 7,980 | 717,200 | 1,995 |
| 2012-10-22 | 6,500 | 7,500 | 6,400 | 6,980 | 508,400 | 1,745 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株