6069 トレンダーズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,012	1,021	1,000	1,012	16,000	506
2013-12-27	963	1,050	963	1,006	39,900	503
2013-12-26	932	956	919	943	27,500	471.50
2013-12-25	915	930	890	902	52,000	451
2013-12-24	911	930	900	929	31,100	464.50
2013-12-20	969	969	943	954	25,200	477
2013-12-19	1,006	1,006	941	980	23,200	490
2013-12-18	1,038	1,039	1,004	1,008	18,600	504
2013-12-17	1,050	1,067	1,041	1,048	3,800	524
2013-12-16	1,106	1,106	1,044	1,045	20,600	522.50
2013-12-13	1,118	1,137	1,110	1,120	8,900	560
2013-12-12	1,121	1,129	1,106	1,129	15,900	564.50
2013-12-11	1,165	1,185	1,116	1,119	23,000	559.50
2013-12-10	1,150	1,174	1,146	1,160	7,600	580
2013-12-09	1,155	1,165	1,135	1,149	9,300	574.50
2013-12-06	1,134	1,150	1,133	1,140	5,900	570
2013-12-05	1,152	1,157	1,129	1,135	16,000	567.50
2013-12-04	1,157	1,161	1,150	1,150	26,500	575
2013-12-03	1,168	1,179	1,157	1,160	17,900	580
2013-12-02	1,170	1,170	1,153	1,160	6,400	580
2013-11-29	1,170	1,170	1,157	1,170	4,900	585
2013-11-28	1,166	1,166	1,155	1,155	6,900	577.50
2013-11-27	1,169	1,176	1,155	1,165	9,900	582.50
2013-11-26	1,189	1,205	1,165	1,179	7,200	589.50
2013-11-25	1,221	1,221	1,182	1,202	13,100	601
2013-11-22	1,199	1,205	1,185	1,194	9,500	597
2013-11-21	1,154	1,221	1,154	1,200	17,100	600
2013-11-20	1,158	1,166	1,153	1,153	5,600	576.50
2013-11-19	1,163	1,166	1,158	1,159	8,300	579.50
2013-11-18	1,177	1,187	1,163	1,163	7,900	581.50
2013-11-15	1,177	1,189	1,177	1,177	6,900	588.50
2013-11-14	1,180	1,197	1,170	1,190	2,700	595
2013-11-13	1,173	1,197	1,150	1,181	18,100	590.50
2013-11-12	1,180	1,214	1,180	1,190	5,100	595
2013-11-11	1,260	1,260	1,181	1,200	5,400	600
2013-11-08	1,208	1,210	1,187	1,200	9,200	600
2013-11-07	1,267	1,267	1,228	1,234	3,200	617
2013-11-06	1,215	1,267	1,215	1,267	7,100	633.50
2013-11-05	1,225	1,299	1,201	1,299	19,100	649.50
2013-11-01	1,172	1,198	1,164	1,198	8,000	599
2013-10-31	1,182	1,193	1,164	1,191	9,000	595.50
2013-10-30	1,174	1,184	1,165	1,180	11,300	590
2013-10-29	1,178	1,199	1,168	1,175	15,200	587.50
2013-10-28	1,190	1,205	1,164	1,167	74,500	583.50
2013-10-25	1,420	1,420	1,364	1,370	5,300	685
2013-10-24	1,355	1,400	1,345	1,390	8,000	695
2013-10-23	1,439	1,443	1,380	1,385	9,200	692.50
2013-10-22	1,513	1,514	1,401	1,425	24,200	712.50
2013-10-21	1,379	1,599	1,378	1,513	41,700	756.50
2013-10-18	1,361	1,377	1,333	1,377	6,900	688.50
2013-10-17	1,340	1,390	1,331	1,371	15,300	685.50
2013-10-16	1,316	1,330	1,315	1,321	8,800	660.50
2013-10-15	1,294	1,325	1,294	1,321	13,900	660.50
2013-10-11	1,275	1,294	1,270	1,290	9,100	645
2013-10-10	1,237	1,271	1,232	1,271	4,800	635.50
2013-10-09	1,208	1,249	1,207	1,237	4,300	618.50
2013-10-08	1,204	1,238	1,195	1,238	5,500	619
2013-10-07	1,245	1,269	1,220	1,228	9,000	614
2013-10-04	1,250	1,281	1,224	1,275	16,700	637.50
2013-10-03	1,263	1,278	1,258	1,260	8,000	630
2013-10-02	1,280	1,281	1,251	1,273	18,100	636.50
2013-10-01	1,333	1,360	1,330	1,332	14,500	666
2013-09-30	1,396	1,397	1,338	1,360	11,300	680
2013-09-27	1,415	1,418	1,384	1,399	13,400	699.50
2013-09-26	1,365	1,406	1,365	1,385	9,900	692.50
2013-09-25	1,326	1,388	1,326	1,380	7,100	690
2013-09-24	1,330	1,345	1,312	1,318	7,300	659
2013-09-20	1,410	1,417	1,380	1,386	28,200	693
2013-09-19	1,350	1,401	1,335	1,386	32,900	693
2013-09-18	1,283	1,315	1,272	1,315	27,400	657.50
2013-09-17	1,210	1,270	1,210	1,256	14,200	628
2013-09-13	1,197	1,210	1,189	1,210	12,100	605
2013-09-12	1,210	1,221	1,205	1,208	12,600	604
2013-09-11	1,245	1,258	1,230	1,231	10,700	615.50
2013-09-10	1,288	1,288	1,259	1,260	10,800	630
2013-09-09	1,273	1,308	1,267	1,275	4,900	637.50
2013-09-06	1,285	1,300	1,260	1,260	11,400	630
2013-09-05	1,260	1,284	1,260	1,284	6,100	642
2013-09-04	1,241	1,264	1,230	1,246	7,700	623
2013-09-03	1,199	1,267	1,199	1,237	23,500	618.50
2013-09-02	1,211	1,211	1,166	1,200	11,200	600
2013-08-30	1,203	1,214	1,181	1,181	63,200	590.50
2013-08-29	1,275	1,285	1,242	1,242	17,000	621
2013-08-28	1,275	1,290	1,257	1,275	32,100	637.50
2013-08-27	1,320	1,333	1,298	1,330	21,100	665
2013-08-26	1,314	1,375	1,313	1,342	17,900	671
2013-08-23	1,397	1,404	1,364	1,404	13,800	702
2013-08-22	1,350	1,384	1,333	1,384	37,500	692
2013-08-21	1,410	1,418	1,351	1,374	32,100	687
2013-08-20	1,450	1,465	1,398	1,403	31,000	701.50
2013-08-19	1,465	1,470	1,416	1,436	34,300	718
2013-08-16	1,520	1,520	1,381	1,435	126,300	717.50
2013-08-15	1,649	1,649	1,507	1,549	158,800	774.50
2013-08-14	1,800	1,815	1,785	1,798	23,500	899
2013-08-13	1,800	1,810	1,785	1,800	15,300	900
2013-08-12	1,800	1,977	1,785	1,786	45,300	893
2013-08-09	1,850	1,850	1,818	1,821	12,700	910.50
2013-08-08	1,850	1,861	1,850	1,852	7,900	926
2013-08-07	1,890	1,890	1,855	1,855	10,000	927.50
2013-08-06	1,900	1,900	1,878	1,895	9,300	947.50
2013-08-05	1,911	1,950	1,884	1,890	9,700	945
2013-08-02	1,890	1,890	1,860	1,871	6,600	935.50
2013-08-01	1,991	1,992	1,819	1,860	26,400	930
2013-07-31	1,998	1,998	1,951	1,951	18,900	975.50
2013-07-30	1,973	2,000	1,961	1,979	26,600	989.50
2013-07-29	1,989	1,995	1,975	1,976	21,600	988
2013-07-26	1,998	1,998	1,980	1,985	32,400	992.50
2013-07-25	2,008	2,035	1,989	1,990	41,900	995
2013-07-24	2,023	2,025	2,006	2,007	10,100	1,003.50
2013-07-23	2,038	2,039	2,015	2,021	12,100	1,010.50
2013-07-22	2,112	2,112	2,001	2,010	42,500	1,005
2013-07-19	2,013	2,080	2,000	2,053	37,800	1,026.50
2013-07-18	1,993	2,005	1,981	1,999	13,400	999.50
2013-07-17	2,010	2,020	1,974	1,976	11,500	988
2013-07-16	1,980	2,000	1,971	1,995	13,600	997.50
2013-07-12	1,991	1,991	1,953	1,969	14,600	984.50
2013-07-11	2,015	2,015	1,970	1,991	13,700	995.50
2013-07-10	2,060	2,060	1,990	1,990	41,000	995
2013-07-09	2,068	2,080	2,038	2,040	18,100	1,020
2013-07-08	2,080	2,080	2,046	2,050	22,300	1,025
2013-07-05	2,060	2,070	2,040	2,050	29,900	1,025
2013-07-04	2,111	2,139	2,035	2,050	71,900	1,025
2013-07-03	2,230	2,230	2,125	2,195	6,000	1,097.50
2013-07-02	2,250	2,250	2,172	2,219	4,800	1,109.50
2013-07-01	2,088	2,186	2,040	2,172	3,400	1,086
2013-06-28	2,150	2,172	2,088	2,088	3,800	1,044
2013-06-27	2,040	2,061	2,020	2,038	3,700	1,019
2013-06-26	2,064	2,148	2,031	2,031	4,100	1,015.50
2013-06-25	2,247	2,247	2,010	2,061	7,000	1,030.50
2013-06-24	2,250	2,250	2,201	2,220	6,000	1,110
2013-06-21	2,208	2,208	2,140	2,151	3,600	1,075.50
2013-06-20	2,190	2,220	2,150	2,208	4,900	1,104
2013-06-19	2,270	2,270	2,195	2,200	5,700	1,100
2013-06-18	2,250	2,250	2,206	2,227	1,900	1,113.50
2013-06-17	2,200	2,257	2,200	2,250	5,100	1,125
2013-06-14	2,170	2,220	2,105	2,190	5,200	1,095
2013-06-13	2,100	2,120	2,059	2,120	3,800	1,060
2013-06-12	2,127	2,175	2,091	2,175	4,200	1,087.50
2013-06-11	2,180	2,229	2,177	2,177	3,700	1,088.50
2013-06-10	2,100	2,250	2,100	2,170	8,700	1,085
2013-06-07	2,000	2,051	1,925	1,987	16,700	993.50
2013-06-06	2,360	2,360	2,100	2,100	15,500	1,050
2013-06-05	2,400	2,470	2,400	2,400	10,300	1,200
2013-06-04	2,400	2,401	2,363	2,398	5,500	1,199
2013-06-03	2,418	2,433	2,370	2,431	7,000	1,215.50
2013-05-31	2,430	2,485	2,389	2,442	9,600	1,221
2013-05-30	2,455	2,553	2,375	2,420	9,700	1,210
2013-05-29	2,450	2,558	2,450	2,555	7,200	1,277.50
2013-05-28	2,310	2,430	2,310	2,407	8,500	1,203.50
2013-05-27	2,495	2,495	2,356	2,386	20,100	1,193
2013-05-24	2,480	2,668	2,410	2,495	30,500	1,247.50
2013-05-23	2,770	2,898	2,454	2,480	46,600	1,240
2013-05-22	2,892	2,958	2,777	2,802	37,300	1,401
2013-05-21	3,030	3,080	2,980	2,992	18,400	1,496
2013-05-20	3,190	3,190	3,020	3,060	11,200	1,530
2013-05-17	2,979	3,120	2,900	3,120	14,500	1,560
2013-05-16	3,070	3,100	2,650	3,000	38,800	1,500
2013-05-15	3,050	3,100	3,020	3,050	96,200	1,525
2013-05-14	3,200	3,440	3,080	3,295	132,700	1,647.50
2013-05-13	2,966	3,020	2,950	3,000	29,000	1,500
2013-05-10	2,965	3,010	2,950	2,960	14,600	1,480
2013-05-09	3,030	3,150	2,950	2,951	46,400	1,475.50
2013-05-08	3,120	3,200	2,965	2,980	63,700	1,490
2013-05-07	3,090	3,115	3,055	3,065	36,500	1,532.50
2013-05-02	2,950	3,100	2,820	3,050	37,300	1,525
2013-05-01	3,100	3,120	2,900	2,971	82,500	1,485.50
2013-04-30	2,713	3,000	2,651	3,000	88,100	1,500
2013-04-26	2,950	2,952	2,601	2,713	108,600	1,356.50
2013-04-25	3,000	3,000	2,950	2,952	52,600	1,476
2013-04-24	2,950	3,280	2,950	3,050	76,100	1,525
2013-04-23	2,800	2,880	2,730	2,870	53,000	1,435
2013-04-22	2,900	2,907	2,740	2,760	86,300	1,380
2013-04-19	2,470	2,700	2,460	2,699	61,800	1,349.50
2013-04-18	2,385	2,564	2,385	2,420	111,400	1,210
2013-04-17	2,450	2,475	2,317	2,335	60,400	1,167.50
2013-04-16	2,370	2,498	2,300	2,400	70,900	1,200
2013-04-15	2,203	2,374	2,202	2,355	47,400	1,177.50
2013-04-12	2,200	2,250	2,180	2,199	33,800	1,099.50
2013-04-11	2,187	2,189	2,166	2,185	8,200	1,092.50
2013-04-10	2,150	2,192	2,150	2,179	16,400	1,089.50
2013-04-09	2,188	2,188	2,100	2,150	24,400	1,075
2013-04-08	2,155	2,170	2,152	2,170	8,100	1,085
2013-04-05	2,150	2,162	2,149	2,155	9,500	1,077.50
2013-04-04	2,160	2,175	2,150	2,155	12,400	1,077.50
2013-04-03	2,090	2,160	2,070	2,152	15,500	1,076
2013-04-02	2,058	2,076	2,021	2,040	10,300	1,020
2013-04-01	2,188	2,188	2,101	2,101	14,500	1,050.50
2013-03-29	2,182	2,182	2,101	2,140	9,900	1,070
2013-03-28	2,295	2,299	2,050	2,184	26,100	1,092
2013-03-27	2,259	2,280	2,220	2,275	15,100	1,137.50
2013-03-26	2,200	2,220	2,180	2,209	10,000	1,104.50
2013-03-25	2,280	2,285	2,160	2,199	28,800	1,099.50
2013-03-22	2,092	2,212	2,092	2,198	33,800	1,099
2013-03-21	2,070	2,090	2,065	2,066	8,500	1,033
2013-03-19	2,081	2,095	2,052	2,070	6,200	1,035
2013-03-18	2,100	2,115	2,081	2,081	9,300	1,040.50
2013-03-15	2,180	2,180	2,100	2,105	8,900	1,052.50
2013-03-14	2,100	2,168	2,099	2,145	10,000	1,072.50
2013-03-13	2,020	2,099	2,020	2,099	5,700	1,049.50
2013-03-12	2,060	2,077	2,028	2,050	13,200	1,025
2013-03-11	2,175	2,175	2,078	2,094	18,500	1,047
2013-03-08	2,197	2,197	2,141	2,174	14,500	1,087
2013-03-07	2,193	2,206	2,155	2,167	10,500	1,083.50
2013-03-06	2,201	2,250	2,150	2,193	20,800	1,096.50
2013-03-05	2,250	2,250	2,131	2,200	26,900	1,100
2013-03-04	2,121	2,149	2,075	2,100	9,400	1,050
2013-03-01	2,109	2,144	2,109	2,128	4,700	1,064
2013-02-28	2,169	2,175	2,077	2,114	10,400	1,057
2013-02-27	2,295	2,295	2,130	2,160	18,800	1,080
2013-02-26	2,250	2,286	2,201	2,255	8,100	1,127.50
2013-02-25	2,190	2,290	2,177	2,290	14,900	1,145
2013-02-22	2,101	2,140	2,101	2,125	3,900	1,062.50
2013-02-21	2,140	2,150	2,080	2,126	12,600	1,063
2013-02-20	2,070	2,130	2,060	2,129	11,100	1,064.50
2013-02-19	2,060	2,130	2,050	2,070	10,700	1,035
2013-02-18	2,020	2,068	1,930	2,060	31,600	1,030
2013-02-15	2,495	2,520	1,995	2,149	67,300	1,074.50
2013-02-14	2,495	2,495	2,420	2,495	6,800	1,247.50
2013-02-13	2,537	2,555	2,470	2,496	15,100	1,248
2013-02-12	2,505	2,530	2,504	2,530	10,400	1,265
2013-02-08	2,522	2,540	2,501	2,502	10,300	1,251
2013-02-07	2,575	2,587	2,513	2,538	12,000	1,269
2013-02-06	2,630	2,630	2,564	2,575	19,100	1,287.50
2013-02-05	2,696	2,735	2,576	2,607	17,400	1,303.50
2013-02-04	2,740	2,828	2,640	2,646	35,900	1,323
2013-02-01	2,579	2,730	2,560	2,699	24,400	1,349.50
2013-01-31	2,561	2,561	2,530	2,530	6,200	1,265
2013-01-30	2,525	2,571	2,525	2,541	11,300	1,270.50
2013-01-29	2,610	2,613	2,510	2,521	28,500	1,260.50
2013-01-28	2,635	2,645	2,607	2,623	14,900	1,311.50
2013-01-25	2,610	2,685	2,602	2,630	13,700	1,315
2013-01-24	2,600	2,683	2,567	2,660	27,700	1,330
2013-01-23	2,798	2,798	2,662	2,691	21,400	1,345.50
2013-01-22	2,900	2,900	2,750	2,765	22,100	1,382.50
2013-01-21	2,825	2,935	2,770	2,888	26,900	1,444
2013-01-18	2,750	2,800	2,705	2,768	13,100	1,384
2013-01-17	2,840	2,842	2,700	2,700	18,200	1,350
2013-01-16	2,830	2,878	2,800	2,840	12,400	1,420
2013-01-15	2,850	2,880	2,780	2,800	17,000	1,400
2013-01-11	2,800	2,850	2,743	2,820	23,800	1,410
2013-01-10	2,960	2,980	2,771	2,820	44,200	1,410
2013-01-09	2,773	3,000	2,751	2,960	74,500	1,480
2013-01-08	2,480	2,729	2,472	2,700	68,500	1,350
2013-01-07	2,420	2,470	2,350	2,446	28,500	1,223
2013-01-04	2,421	2,470	2,349	2,399	23,500	1,199.50

分割・併合履歴： [2018-09-26]1株→2株 [2012-12-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31