6069 トレンダーズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 421 | 477 | 413 | 463 | 705,200 | 231.50 |
| 2015-12-29 | 430 | 436 | 426 | 426 | 9,600 | 213 |
| 2015-12-28 | 415 | 426 | 403 | 421 | 16,500 | 210.50 |
| 2015-12-25 | 438 | 444 | 403 | 407 | 254,500 | 203.50 |
| 2015-12-24 | 424 | 468 | 422 | 444 | 1,029,400 | 222 |
| 2015-12-22 | 434 | 439 | 428 | 432 | 33,000 | 216 |
| 2015-12-21 | 440 | 441 | 434 | 435 | 22,400 | 217.50 |
| 2015-12-18 | 448 | 452 | 441 | 441 | 35,200 | 220.50 |
| 2015-12-17 | 450 | 457 | 447 | 450 | 42,900 | 225 |
| 2015-12-16 | 459 | 459 | 450 | 453 | 20,200 | 226.50 |
| 2015-12-15 | 465 | 470 | 450 | 459 | 75,400 | 229.50 |
| 2015-12-14 | 470 | 473 | 465 | 468 | 29,900 | 234 |
| 2015-12-11 | 473 | 478 | 471 | 471 | 16,000 | 235.50 |
| 2015-12-10 | 475 | 485 | 474 | 474 | 28,900 | 237 |
| 2015-12-09 | 476 | 480 | 471 | 478 | 37,600 | 239 |
| 2015-12-08 | 481 | 481 | 477 | 479 | 18,000 | 239.50 |
| 2015-12-07 | 480 | 482 | 478 | 481 | 22,700 | 240.50 |
| 2015-12-04 | 482 | 484 | 479 | 480 | 12,500 | 240 |
| 2015-12-03 | 485 | 485 | 480 | 480 | 14,100 | 240 |
| 2015-12-02 | 482 | 484 | 479 | 481 | 41,900 | 240.50 |
| 2015-12-01 | 489 | 490 | 481 | 483 | 16,100 | 241.50 |
| 2015-11-30 | 485 | 491 | 480 | 485 | 29,300 | 242.50 |
| 2015-11-27 | 491 | 496 | 484 | 486 | 21,200 | 243 |
| 2015-11-26 | 496 | 496 | 485 | 487 | 35,300 | 243.50 |
| 2015-11-25 | 497 | 497 | 491 | 491 | 454,000 | 245.50 |
| 2015-11-24 | 491 | 497 | 491 | 497 | 14,200 | 248.50 |
| 2015-11-20 | 496 | 496 | 489 | 490 | 42,000 | 245 |
| 2015-11-19 | 494 | 500 | 480 | 496 | 567,700 | 248 |
| 2015-11-18 | 550 | 550 | 490 | 494 | 176,700 | 247 |
| 2015-11-17 | 551 | 551 | 544 | 549 | 7,700 | 274.50 |
| 2015-11-16 | 548 | 559 | 548 | 551 | 10,200 | 275.50 |
| 2015-11-13 | 564 | 567 | 560 | 567 | 5,000 | 283.50 |
| 2015-11-12 | 567 | 570 | 566 | 566 | 2,300 | 283 |
| 2015-11-11 | 569 | 574 | 564 | 567 | 14,700 | 283.50 |
| 2015-11-10 | 570 | 576 | 565 | 568 | 7,500 | 284 |
| 2015-11-09 | 579 | 580 | 572 | 580 | 2,000 | 290 |
| 2015-11-06 | 576 | 580 | 569 | 580 | 2,700 | 290 |
| 2015-11-05 | 572 | 579 | 572 | 576 | 5,000 | 288 |
| 2015-11-04 | 573 | 573 | 569 | 571 | 2,800 | 285.50 |
| 2015-11-02 | 580 | 584 | 565 | 575 | 16,500 | 287.50 |
| 2015-10-30 | 609 | 630 | 592 | 599 | 18,700 | 299.50 |
| 2015-10-29 | 571 | 598 | 571 | 598 | 22,400 | 299 |
| 2015-10-28 | 570 | 574 | 570 | 571 | 2,200 | 285.50 |
| 2015-10-27 | 564 | 575 | 564 | 569 | 20,900 | 284.50 |
| 2015-10-26 | 573 | 579 | 573 | 575 | 5,500 | 287.50 |
| 2015-10-23 | 572 | 575 | 568 | 574 | 13,300 | 287 |
| 2015-10-22 | 578 | 580 | 569 | 580 | 6,700 | 290 |
| 2015-10-21 | 579 | 581 | 579 | 581 | 12,400 | 290.50 |
| 2015-10-20 | 575 | 579 | 570 | 579 | 13,500 | 289.50 |
| 2015-10-19 | 574 | 585 | 574 | 584 | 18,700 | 292 |
| 2015-10-16 | 585 | 587 | 581 | 582 | 1,300 | 291 |
| 2015-10-15 | 580 | 585 | 573 | 585 | 4,700 | 292.50 |
| 2015-10-14 | 585 | 585 | 575 | 584 | 4,800 | 292 |
| 2015-10-13 | 580 | 589 | 579 | 581 | 5,500 | 290.50 |
| 2015-10-09 | 585 | 585 | 578 | 581 | 14,100 | 290.50 |
| 2015-10-08 | 580 | 588 | 577 | 588 | 24,600 | 294 |
| 2015-10-07 | 588 | 592 | 578 | 580 | 8,400 | 290 |
| 2015-10-06 | 578 | 588 | 572 | 579 | 7,900 | 289.50 |
| 2015-10-05 | 575 | 596 | 575 | 576 | 9,500 | 288 |
| 2015-10-02 | 570 | 575 | 569 | 572 | 4,000 | 286 |
| 2015-10-01 | 588 | 588 | 570 | 579 | 3,500 | 289.50 |
| 2015-09-30 | 583 | 597 | 580 | 588 | 3,400 | 294 |
| 2015-09-29 | 585 | 595 | 579 | 583 | 4,500 | 291.50 |
| 2015-09-28 | 592 | 598 | 585 | 596 | 7,400 | 298 |
| 2015-09-25 | 602 | 602 | 582 | 592 | 2,800 | 296 |
| 2015-09-24 | 590 | 604 | 588 | 604 | 3,500 | 302 |
| 2015-09-18 | 596 | 610 | 593 | 605 | 1,400 | 302.50 |
| 2015-09-17 | 613 | 613 | 596 | 604 | 4,200 | 302 |
| 2015-09-16 | 606 | 611 | 589 | 603 | 4,200 | 301.50 |
| 2015-09-15 | 600 | 607 | 594 | 600 | 2,900 | 300 |
| 2015-09-14 | 618 | 618 | 602 | 602 | 348,300 | 301 |
| 2015-09-11 | 609 | 615 | 606 | 614 | 3,700 | 307 |
| 2015-09-10 | 607 | 615 | 599 | 614 | 1,600 | 307 |
| 2015-09-09 | 600 | 607 | 581 | 607 | 1,400 | 303.50 |
| 2015-09-08 | 585 | 590 | 575 | 583 | 3,800 | 291.50 |
| 2015-09-07 | 578 | 599 | 569 | 586 | 11,600 | 293 |
| 2015-09-04 | 600 | 610 | 589 | 601 | 27,900 | 300.50 |
| 2015-09-03 | 625 | 625 | 600 | 607 | 19,600 | 303.50 |
| 2015-09-02 | 600 | 623 | 600 | 620 | 5,800 | 310 |
| 2015-09-01 | 643 | 675 | 607 | 632 | 63,300 | 316 |
| 2015-08-31 | 632 | 632 | 609 | 623 | 1,600 | 311.50 |
| 2015-08-28 | 619 | 628 | 610 | 628 | 9,700 | 314 |
| 2015-08-27 | 588 | 615 | 588 | 615 | 7,100 | 307.50 |
| 2015-08-26 | 553 | 598 | 553 | 598 | 13,900 | 299 |
| 2015-08-25 | 560 | 587 | 538 | 563 | 257,800 | 281.50 |
| 2015-08-24 | 611 | 624 | 566 | 566 | 168,500 | 283 |
| 2015-08-21 | 649 | 657 | 629 | 629 | 70,700 | 314.50 |
| 2015-08-20 | 651 | 667 | 651 | 659 | 16,400 | 329.50 |
| 2015-08-19 | 660 | 660 | 655 | 660 | 14,000 | 330 |
| 2015-08-18 | 657 | 671 | 655 | 660 | 33,700 | 330 |
| 2015-08-17 | 660 | 670 | 646 | 667 | 108,600 | 333.50 |
| 2015-08-14 | 696 | 709 | 685 | 705 | 61,000 | 352.50 |
| 2015-08-13 | 700 | 701 | 692 | 694 | 23,400 | 347 |
| 2015-08-12 | 705 | 708 | 692 | 704 | 28,900 | 352 |
| 2015-08-11 | 717 | 720 | 701 | 710 | 26,000 | 355 |
| 2015-08-10 | 712 | 729 | 712 | 717 | 12,700 | 358.50 |
| 2015-08-07 | 724 | 732 | 705 | 712 | 30,300 | 356 |
| 2015-08-06 | 722 | 740 | 713 | 717 | 25,500 | 358.50 |
| 2015-08-05 | 701 | 725 | 700 | 723 | 28,500 | 361.50 |
| 2015-08-04 | 700 | 708 | 700 | 706 | 9,200 | 353 |
| 2015-08-03 | 701 | 706 | 699 | 702 | 10,800 | 351 |
| 2015-07-31 | 700 | 710 | 697 | 705 | 19,600 | 352.50 |
| 2015-07-30 | 699 | 707 | 697 | 697 | 18,600 | 348.50 |
| 2015-07-29 | 715 | 718 | 701 | 702 | 22,500 | 351 |
| 2015-07-28 | 703 | 716 | 698 | 714 | 35,500 | 357 |
| 2015-07-27 | 730 | 735 | 709 | 719 | 72,900 | 359.50 |
| 2015-07-24 | 706 | 768 | 706 | 745 | 131,700 | 372.50 |
| 2015-07-23 | 697 | 704 | 694 | 701 | 20,100 | 350.50 |
| 2015-07-22 | 700 | 700 | 690 | 696 | 55,600 | 348 |
| 2015-07-21 | 714 | 714 | 694 | 704 | 83,800 | 352 |
| 2015-07-17 | 704 | 728 | 700 | 704 | 66,100 | 352 |
| 2015-07-16 | 704 | 711 | 692 | 702 | 73,100 | 351 |
| 2015-07-15 | 711 | 711 | 693 | 700 | 28,400 | 350 |
| 2015-07-14 | 713 | 716 | 691 | 703 | 100,900 | 351.50 |
| 2015-07-13 | 717 | 735 | 698 | 700 | 48,600 | 350 |
| 2015-07-10 | 723 | 743 | 702 | 716 | 16,800 | 358 |
| 2015-07-09 | 725 | 730 | 686 | 730 | 45,600 | 365 |
| 2015-07-08 | 777 | 778 | 722 | 747 | 36,600 | 373.50 |
| 2015-07-07 | 752 | 780 | 752 | 777 | 22,100 | 388.50 |
| 2015-07-06 | 770 | 770 | 740 | 744 | 48,800 | 372 |
| 2015-07-03 | 784 | 786 | 770 | 770 | 24,500 | 385 |
| 2015-07-02 | 810 | 810 | 783 | 787 | 36,800 | 393.50 |
| 2015-07-01 | 807 | 816 | 795 | 800 | 33,000 | 400 |
| 2015-06-30 | 826 | 835 | 787 | 792 | 85,800 | 396 |
| 2015-06-29 | 813 | 899 | 801 | 816 | 237,400 | 408 |
| 2015-06-26 | 787 | 860 | 760 | 843 | 122,800 | 421.50 |
| 2015-06-25 | 801 | 814 | 765 | 780 | 75,800 | 390 |
| 2015-06-24 | 830 | 856 | 778 | 799 | 128,700 | 399.50 |
| 2015-06-23 | 799 | 890 | 785 | 860 | 177,100 | 430 |
| 2015-06-22 | 808 | 816 | 760 | 771 | 112,600 | 385.50 |
| 2015-06-19 | 722 | 857 | 716 | 808 | 249,300 | 404 |
| 2015-06-18 | 700 | 759 | 700 | 707 | 88,500 | 353.50 |
| 2015-06-17 | 705 | 711 | 697 | 701 | 31,300 | 350.50 |
| 2015-06-16 | 700 | 745 | 694 | 710 | 85,800 | 355 |
| 2015-06-15 | 693 | 714 | 688 | 694 | 19,400 | 347 |
| 2015-06-12 | 698 | 703 | 689 | 692 | 4,700 | 346 |
| 2015-06-11 | 699 | 703 | 696 | 696 | 9,900 | 348 |
| 2015-06-10 | 698 | 700 | 690 | 700 | 4,500 | 350 |
| 2015-06-09 | 705 | 705 | 700 | 704 | 2,400 | 352 |
| 2015-06-08 | 695 | 705 | 695 | 705 | 1,500 | 352.50 |
| 2015-06-05 | 696 | 709 | 692 | 695 | 13,000 | 347.50 |
| 2015-06-04 | 704 | 704 | 687 | 696 | 6,200 | 348 |
| 2015-06-03 | 702 | 705 | 698 | 700 | 5,400 | 350 |
| 2015-06-02 | 697 | 707 | 697 | 703 | 7,100 | 351.50 |
| 2015-06-01 | 685 | 704 | 685 | 704 | 31,200 | 352 |
| 2015-05-29 | 696 | 696 | 687 | 693 | 14,500 | 346.50 |
| 2015-05-28 | 705 | 713 | 689 | 699 | 54,000 | 349.50 |
| 2015-05-27 | 703 | 713 | 696 | 713 | 32,200 | 356.50 |
| 2015-05-26 | 705 | 714 | 705 | 714 | 16,600 | 357 |
| 2015-05-25 | 706 | 706 | 690 | 705 | 18,100 | 352.50 |
| 2015-05-22 | 701 | 701 | 686 | 698 | 19,800 | 349 |
| 2015-05-21 | 714 | 735 | 691 | 695 | 50,700 | 347.50 |
| 2015-05-20 | 698 | 710 | 690 | 705 | 19,100 | 352.50 |
| 2015-05-19 | 690 | 702 | 681 | 681 | 11,400 | 340.50 |
| 2015-05-18 | 680 | 727 | 680 | 690 | 56,000 | 345 |
| 2015-05-15 | 676 | 687 | 676 | 678 | 14,800 | 339 |
| 2015-05-14 | 680 | 681 | 666 | 672 | 12,500 | 336 |
| 2015-05-13 | 674 | 690 | 674 | 675 | 7,400 | 337.50 |
| 2015-05-12 | 680 | 680 | 669 | 674 | 8,100 | 337 |
| 2015-05-11 | 678 | 682 | 677 | 677 | 2,900 | 338.50 |
| 2015-05-08 | 677 | 690 | 671 | 677 | 12,800 | 338.50 |
| 2015-05-07 | 680 | 680 | 667 | 675 | 41,800 | 337.50 |
| 2015-05-01 | 667 | 685 | 666 | 685 | 23,900 | 342.50 |
| 2015-04-30 | 673 | 673 | 666 | 668 | 11,000 | 334 |
| 2015-04-28 | 676 | 676 | 670 | 674 | 4,700 | 337 |
| 2015-04-27 | 672 | 675 | 672 | 674 | 1,200 | 337 |
| 2015-04-24 | 675 | 676 | 671 | 675 | 4,100 | 337.50 |
| 2015-04-23 | 670 | 680 | 668 | 677 | 25,800 | 338.50 |
| 2015-04-22 | 669 | 671 | 666 | 668 | 19,200 | 334 |
| 2015-04-21 | 666 | 669 | 665 | 668 | 15,700 | 334 |
| 2015-04-20 | 665 | 671 | 660 | 665 | 54,000 | 332.50 |
| 2015-04-17 | 686 | 689 | 682 | 684 | 9,600 | 342 |
| 2015-04-16 | 688 | 688 | 681 | 682 | 6,100 | 341 |
| 2015-04-15 | 685 | 686 | 679 | 680 | 11,900 | 340 |
| 2015-04-14 | 688 | 688 | 683 | 684 | 8,000 | 342 |
| 2015-04-13 | 690 | 690 | 683 | 688 | 5,900 | 344 |
| 2015-04-10 | 682 | 685 | 676 | 685 | 8,900 | 342.50 |
| 2015-04-09 | 693 | 693 | 681 | 681 | 13,500 | 340.50 |
| 2015-04-08 | 690 | 694 | 681 | 686 | 16,300 | 343 |
| 2015-04-07 | 683 | 700 | 679 | 695 | 10,700 | 347.50 |
| 2015-04-06 | 688 | 688 | 673 | 678 | 9,300 | 339 |
| 2015-04-03 | 689 | 689 | 678 | 685 | 8,100 | 342.50 |
| 2015-04-02 | 676 | 690 | 672 | 688 | 13,000 | 344 |
| 2015-04-01 | 671 | 676 | 670 | 675 | 5,700 | 337.50 |
| 2015-03-31 | 672 | 676 | 666 | 674 | 11,000 | 337 |
| 2015-03-30 | 677 | 681 | 670 | 677 | 4,100 | 338.50 |
| 2015-03-27 | 672 | 688 | 672 | 677 | 13,000 | 338.50 |
| 2015-03-26 | 675 | 675 | 671 | 674 | 8,200 | 337 |
| 2015-03-25 | 688 | 688 | 670 | 675 | 22,700 | 337.50 |
| 2015-03-24 | 692 | 692 | 680 | 687 | 5,800 | 343.50 |
| 2015-03-23 | 674 | 690 | 673 | 690 | 29,400 | 345 |
| 2015-03-20 | 666 | 671 | 666 | 671 | 16,300 | 335.50 |
| 2015-03-19 | 670 | 671 | 664 | 668 | 28,800 | 334 |
| 2015-03-18 | 674 | 674 | 667 | 670 | 51,000 | 335 |
| 2015-03-17 | 671 | 675 | 669 | 671 | 13,900 | 335.50 |
| 2015-03-16 | 677 | 685 | 673 | 676 | 12,200 | 338 |
| 2015-03-13 | 677 | 682 | 666 | 682 | 20,800 | 341 |
| 2015-03-12 | 674 | 675 | 668 | 675 | 13,200 | 337.50 |
| 2015-03-11 | 663 | 674 | 663 | 674 | 6,100 | 337 |
| 2015-03-10 | 672 | 672 | 665 | 665 | 10,900 | 332.50 |
| 2015-03-09 | 686 | 686 | 663 | 666 | 29,100 | 333 |
| 2015-03-06 | 680 | 683 | 676 | 676 | 7,600 | 338 |
| 2015-03-05 | 681 | 686 | 680 | 683 | 5,200 | 341.50 |
| 2015-03-04 | 686 | 688 | 679 | 682 | 17,100 | 341 |
| 2015-03-03 | 700 | 703 | 686 | 689 | 17,600 | 344.50 |
| 2015-03-02 | 694 | 699 | 689 | 693 | 14,700 | 346.50 |
| 2015-02-27 | 687 | 704 | 681 | 687 | 35,000 | 343.50 |
| 2015-02-26 | 694 | 700 | 685 | 690 | 20,500 | 345 |
| 2015-02-25 | 688 | 706 | 683 | 683 | 14,500 | 341.50 |
| 2015-02-24 | 688 | 693 | 682 | 688 | 14,300 | 344 |
| 2015-02-23 | 701 | 702 | 686 | 695 | 15,500 | 347.50 |
| 2015-02-20 | 695 | 706 | 681 | 702 | 26,100 | 351 |
| 2015-02-19 | 727 | 727 | 688 | 702 | 46,700 | 351 |
| 2015-02-18 | 674 | 744 | 666 | 727 | 121,000 | 363.50 |
| 2015-02-17 | 673 | 682 | 666 | 673 | 19,800 | 336.50 |
| 2015-02-16 | 690 | 691 | 664 | 679 | 34,300 | 339.50 |
| 2015-02-13 | 694 | 694 | 671 | 693 | 12,500 | 346.50 |
| 2015-02-12 | 678 | 696 | 678 | 695 | 21,700 | 347.50 |
| 2015-02-10 | 672 | 675 | 669 | 675 | 4,300 | 337.50 |
| 2015-02-09 | 670 | 676 | 665 | 671 | 12,400 | 335.50 |
| 2015-02-06 | 672 | 673 | 660 | 666 | 16,200 | 333 |
| 2015-02-05 | 668 | 668 | 665 | 666 | 3,500 | 333 |
| 2015-02-04 | 666 | 669 | 666 | 668 | 2,600 | 334 |
| 2015-02-03 | 668 | 674 | 665 | 669 | 7,500 | 334.50 |
| 2015-02-02 | 674 | 675 | 661 | 668 | 115,400 | 334 |
| 2015-01-30 | 680 | 680 | 675 | 675 | 1,900 | 337.50 |
| 2015-01-29 | 676 | 680 | 674 | 674 | 4,800 | 337 |
| 2015-01-28 | 669 | 680 | 669 | 676 | 4,000 | 338 |
| 2015-01-27 | 680 | 680 | 667 | 677 | 11,800 | 338.50 |
| 2015-01-26 | 679 | 679 | 669 | 671 | 4,300 | 335.50 |
| 2015-01-23 | 671 | 679 | 666 | 675 | 9,000 | 337.50 |
| 2015-01-22 | 670 | 675 | 670 | 671 | 2,800 | 335.50 |
| 2015-01-21 | 681 | 682 | 669 | 674 | 5,300 | 337 |
| 2015-01-20 | 672 | 680 | 672 | 679 | 2,300 | 339.50 |
| 2015-01-19 | 673 | 673 | 666 | 672 | 4,500 | 336 |
| 2015-01-16 | 682 | 682 | 667 | 672 | 5,700 | 336 |
| 2015-01-15 | 672 | 675 | 670 | 672 | 7,100 | 336 |
| 2015-01-14 | 675 | 679 | 672 | 673 | 5,000 | 336.50 |
| 2015-01-13 | 676 | 679 | 671 | 674 | 5,700 | 337 |
| 2015-01-09 | 695 | 695 | 672 | 679 | 9,800 | 339.50 |
| 2015-01-08 | 687 | 691 | 683 | 690 | 4,700 | 345 |
| 2015-01-07 | 685 | 687 | 670 | 687 | 12,000 | 343.50 |
| 2015-01-06 | 700 | 700 | 682 | 686 | 12,700 | 343 |
| 2015-01-05 | 700 | 710 | 700 | 705 | 10,000 | 352.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株