8704 トレイダーズホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 470,001 | 486,999 | 459,999 | 465,999 | 1,137 | 7,766.65 |
| 2005-12-29 | 504,000 | 504,999 | 461,001 | 470,001 | 1,969 | 7,833.35 |
| 2005-12-28 | 495,999 | 510,000 | 485,001 | 495,999 | 1,448 | 8,266.65 |
| 2005-12-27 | 465,000 | 508,998 | 456,000 | 495,000 | 2,886 | 8,250 |
| 2005-12-26 | 434,001 | 474,999 | 428,001 | 474,999 | 3,040 | 7,916.65 |
| 2005-12-22 | 390,999 | 428,001 | 372,999 | 425,001 | 2,968 | 7,083.35 |
| 2005-12-21 | 420,000 | 420,000 | 390,000 | 395,001 | 2,259 | 6,583.35 |
| 2005-12-20 | 410,001 | 428,001 | 390,000 | 414,999 | 2,914 | 6,916.65 |
| 2005-12-19 | 375,000 | 410,001 | 375,000 | 410,001 | 4,251 | 6,833.35 |
| 2005-12-16 | 350,001 | 362,001 | 345,000 | 360,000 | 2,694 | 6,000 |
| 2005-12-15 | 321,999 | 344,001 | 318,000 | 339,000 | 1,779 | 5,650 |
| 2005-12-14 | 338,001 | 345,000 | 324,999 | 327,000 | 1,520 | 5,450 |
| 2005-12-13 | 345,000 | 369,000 | 330,999 | 338,001 | 3,514 | 5,633.35 |
| 2005-12-12 | 315,999 | 347,001 | 315,999 | 345,000 | 3,119 | 5,750 |
| 2005-12-09 | 306,999 | 321,000 | 303,000 | 314,001 | 2,838 | 5,233.35 |
| 2005-12-08 | 302,001 | 312,000 | 293,001 | 302,001 | 2,167 | 5,033.35 |
| 2005-12-07 | 287,001 | 315,999 | 285,999 | 299,001 | 4,632 | 4,983.35 |
| 2005-12-06 | 285,000 | 288,000 | 276,000 | 282,999 | 1,350 | 4,716.65 |
| 2005-12-05 | 273,999 | 294,999 | 270,999 | 288,000 | 4,468 | 4,800 |
| 2005-12-02 | 249,999 | 270,000 | 249,999 | 266,001 | 3,835 | 4,433.35 |
| 2005-12-01 | 237,000 | 248,001 | 234,999 | 246,999 | 796 | 4,116.65 |
| 2005-11-30 | 237,999 | 237,999 | 233,001 | 237,000 | 548 | 3,950 |
| 2005-11-29 | 243,000 | 243,000 | 237,999 | 239,001 | 622 | 3,983.35 |
| 2005-11-28 | 245,001 | 249,999 | 243,999 | 245,001 | 440 | 4,083.35 |
| 2005-11-25 | 243,999 | 249,999 | 240,999 | 249,000 | 742 | 4,150 |
| 2005-11-24 | 246,999 | 249,999 | 242,001 | 243,999 | 978 | 4,066.65 |
| 2005-11-22 | 246,999 | 248,001 | 242,001 | 246,999 | 605 | 4,116.65 |
| 2005-11-21 | 251,001 | 252,000 | 246,000 | 248,001 | 405 | 4,133.35 |
| 2005-11-18 | 249,999 | 249,999 | 243,000 | 248,001 | 1,117 | 4,133.35 |
| 2005-11-17 | 242,001 | 243,999 | 233,001 | 242,001 | 1,352 | 4,033.35 |
| 2005-11-16 | 249,999 | 249,999 | 240,999 | 243,999 | 1,005 | 4,066.65 |
| 2005-11-15 | 258,999 | 261,000 | 254,001 | 255,000 | 1,079 | 4,250 |
| 2005-11-14 | 252,999 | 260,001 | 249,000 | 258,999 | 1,311 | 4,316.65 |
| 2005-11-11 | 246,999 | 252,999 | 245,001 | 249,999 | 1,236 | 4,166.65 |
| 2005-11-10 | 248,001 | 248,001 | 240,999 | 246,999 | 1,012 | 4,116.65 |
| 2005-11-09 | 260,001 | 260,001 | 248,001 | 249,000 | 1,969 | 4,150 |
| 2005-11-08 | 261,999 | 264,000 | 246,000 | 263,001 | 2,833 | 4,383.35 |
| 2005-11-07 | 236,001 | 264,999 | 233,001 | 263,001 | 6,314 | 4,383.35 |
| 2005-11-04 | 228,999 | 228,999 | 225,999 | 225,999 | 724 | 3,766.65 |
| 2005-11-02 | 228,999 | 228,999 | 225,000 | 227,001 | 1,149 | 3,783.35 |
| 2005-11-01 | 222,000 | 228,999 | 221,001 | 228,999 | 2,101 | 3,816.65 |
| 2005-10-31 | 219,000 | 222,000 | 218,001 | 221,001 | 846 | 3,683.35 |
| 2005-10-28 | 219,000 | 219,000 | 215,001 | 218,001 | 996 | 3,633.35 |
| 2005-10-27 | 213,000 | 219,999 | 210,999 | 219,999 | 1,256 | 3,666.65 |
| 2005-10-26 | 210,000 | 215,001 | 209,001 | 210,999 | 1,119 | 3,516.65 |
| 2005-10-25 | 215,001 | 222,000 | 206,001 | 209,001 | 2,603 | 3,483.35 |
| 2005-10-24 | 207,000 | 210,000 | 206,001 | 207,999 | 1,306 | 3,466.65 |
| 2005-10-21 | 204,999 | 207,999 | 203,001 | 207,000 | 1,192 | 3,450 |
| 2005-10-20 | 201,999 | 207,000 | 201,000 | 207,000 | 1,505 | 3,450 |
| 2005-10-19 | 201,999 | 207,000 | 198,999 | 200,001 | 1,964 | 3,333.35 |
| 2005-10-18 | 198,000 | 201,999 | 195,999 | 201,999 | 1,686 | 3,366.65 |
| 2005-10-17 | 198,000 | 198,999 | 195,000 | 195,999 | 1,016 | 3,266.65 |
| 2005-10-14 | 192,999 | 195,999 | 189,999 | 195,999 | 614 | 3,266.65 |
| 2005-10-13 | 194,001 | 195,999 | 189,000 | 189,999 | 616 | 3,166.65 |
| 2005-10-12 | 189,999 | 195,000 | 189,999 | 194,001 | 817 | 3,233.35 |
| 2005-10-11 | 189,000 | 191,001 | 188,001 | 189,000 | 218 | 3,150 |
| 2005-10-07 | 188,001 | 189,000 | 186,999 | 188,001 | 279 | 3,133.35 |
| 2005-10-06 | 189,999 | 192,000 | 188,001 | 189,000 | 319 | 3,150 |
| 2005-10-05 | 195,000 | 195,000 | 191,001 | 191,001 | 232 | 3,183.35 |
| 2005-10-04 | 197,001 | 197,001 | 192,999 | 195,000 | 487 | 3,250 |
| 2005-10-03 | 197,001 | 201,000 | 195,000 | 195,999 | 990 | 3,266.65 |
| 2005-09-30 | 189,000 | 195,000 | 186,000 | 194,001 | 862 | 3,233.35 |
| 2005-09-29 | 188,001 | 189,000 | 183,000 | 188,001 | 662 | 3,133.35 |
| 2005-09-28 | 189,999 | 192,000 | 189,000 | 189,000 | 458 | 3,150 |
| 2005-09-27 | 195,000 | 195,000 | 189,999 | 191,001 | 653 | 3,183.35 |
| 2005-09-26 | 195,000 | 198,999 | 191,001 | 195,000 | 2,572 | 3,250 |
| 2005-09-22 | 203,001 | 204,000 | 197,001 | 201,999 | 779 | 3,366.65 |
| 2005-09-21 | 210,000 | 210,000 | 204,000 | 204,999 | 851 | 3,416.65 |
| 2005-09-20 | 206,001 | 213,000 | 201,999 | 206,001 | 1,931 | 3,433.35 |
| 2005-09-16 | 201,999 | 201,999 | 195,000 | 200,001 | 1,259 | 3,333.35 |
| 2005-09-15 | 204,999 | 209,001 | 203,001 | 204,000 | 1,813 | 3,400 |
| 2005-09-14 | 195,000 | 204,999 | 192,999 | 203,001 | 2,461 | 3,383.35 |
| 2005-09-13 | 189,999 | 194,001 | 189,000 | 192,999 | 1,146 | 3,216.65 |
| 2005-09-12 | 192,000 | 192,999 | 188,001 | 189,999 | 963 | 3,166.65 |
| 2005-09-09 | 188,001 | 191,001 | 186,000 | 189,999 | 1,068 | 3,166.65 |
| 2005-09-08 | 186,000 | 192,000 | 186,000 | 188,001 | 1,416 | 3,133.35 |
| 2005-09-07 | 186,000 | 189,000 | 183,999 | 185,001 | 1,171 | 3,083.35 |
| 2005-09-06 | 189,000 | 191,001 | 183,999 | 186,000 | 1,711 | 3,100 |
| 2005-09-05 | 195,999 | 198,000 | 185,001 | 186,000 | 3,141 | 3,100 |
| 2005-09-02 | 203,001 | 204,000 | 198,000 | 198,999 | 852 | 3,316.65 |
| 2005-09-01 | 206,001 | 207,999 | 204,000 | 204,000 | 441 | 3,400 |
| 2005-08-31 | 210,000 | 210,999 | 206,001 | 207,999 | 557 | 3,466.65 |
| 2005-08-30 | 215,001 | 216,000 | 203,001 | 209,001 | 2,145 | 3,483.35 |
| 2005-08-29 | 228,999 | 231,999 | 225,999 | 228,000 | 414 | 3,800 |
| 2005-08-26 | 230,001 | 233,001 | 228,000 | 228,999 | 395 | 3,816.65 |
| 2005-08-25 | 230,001 | 234,999 | 230,001 | 231,999 | 425 | 3,866.65 |
| 2005-08-24 | 233,001 | 240,000 | 230,001 | 237,000 | 561 | 3,950 |
| 2005-08-23 | 242,001 | 245,001 | 233,001 | 233,001 | 582 | 3,883.35 |
| 2005-08-22 | 246,000 | 246,999 | 237,999 | 239,001 | 439 | 3,983.35 |
| 2005-08-19 | 258,000 | 258,000 | 243,999 | 246,000 | 924 | 4,100 |
| 2005-08-18 | 246,000 | 264,000 | 243,999 | 264,000 | 1,037 | 4,400 |
| 2005-08-17 | 243,999 | 246,000 | 242,001 | 246,000 | 363 | 4,100 |
| 2005-08-16 | 243,999 | 246,999 | 243,000 | 245,001 | 362 | 4,083.35 |
| 2005-08-15 | 245,001 | 249,000 | 243,000 | 246,000 | 151 | 4,100 |
| 2005-08-12 | 246,000 | 248,001 | 243,999 | 243,999 | 227 | 4,066.65 |
| 2005-08-11 | 246,999 | 249,999 | 240,000 | 246,000 | 354 | 4,100 |
| 2005-08-10 | 245,001 | 251,001 | 240,000 | 246,000 | 415 | 4,100 |
| 2005-08-09 | 233,001 | 240,999 | 231,999 | 240,999 | 374 | 4,016.65 |
| 2005-08-08 | 225,999 | 243,000 | 225,999 | 240,999 | 266 | 4,016.65 |
| 2005-08-05 | 246,000 | 252,999 | 246,000 | 249,000 | 480 | 4,150 |
| 2005-08-04 | 239,001 | 252,999 | 225,000 | 252,999 | 836 | 4,216.65 |
| 2005-08-03 | 255,000 | 255,000 | 245,001 | 246,999 | 279 | 4,116.65 |
| 2005-08-02 | 258,999 | 260,001 | 249,999 | 257,001 | 662 | 4,283.35 |
| 2005-08-01 | 252,999 | 260,001 | 251,001 | 258,999 | 885 | 4,316.65 |
| 2005-07-29 | 252,999 | 254,001 | 249,999 | 251,001 | 450 | 4,183.35 |
| 2005-07-28 | 252,999 | 252,999 | 249,999 | 252,000 | 411 | 4,200 |
| 2005-07-27 | 245,001 | 249,000 | 245,001 | 249,000 | 592 | 4,150 |
| 2005-07-26 | 246,999 | 248,001 | 242,001 | 245,001 | 730 | 4,083.35 |
| 2005-07-25 | 255,000 | 255,000 | 248,001 | 248,001 | 536 | 4,133.35 |
| 2005-07-22 | 248,001 | 255,000 | 245,001 | 255,000 | 1,462 | 4,250 |
| 2005-07-21 | 261,999 | 263,001 | 255,000 | 255,999 | 520 | 4,266.65 |
| 2005-07-20 | 255,000 | 261,999 | 251,001 | 261,999 | 1,161 | 4,366.65 |
| 2005-07-19 | 255,999 | 261,000 | 252,999 | 258,000 | 547 | 4,300 |
| 2005-07-15 | 267,999 | 270,000 | 260,001 | 261,999 | 379 | 4,366.65 |
| 2005-07-14 | 257,001 | 273,000 | 257,001 | 269,001 | 1,106 | 4,483.35 |
| 2005-07-13 | 266,001 | 267,000 | 257,001 | 260,001 | 175 | 4,333.35 |
| 2005-07-12 | 270,999 | 270,999 | 264,000 | 266,001 | 167 | 4,433.35 |
| 2005-07-11 | 264,000 | 266,001 | 254,001 | 264,000 | 493 | 4,400 |
| 2005-07-08 | 272,001 | 276,999 | 263,001 | 264,999 | 564 | 4,416.65 |
| 2005-07-07 | 282,000 | 282,999 | 272,001 | 279,999 | 427 | 4,666.65 |
| 2005-07-06 | 284,001 | 288,999 | 279,999 | 285,999 | 382 | 4,766.65 |
| 2005-07-05 | 285,000 | 288,999 | 278,001 | 284,001 | 1,130 | 4,733.35 |
| 2005-07-04 | 287,001 | 287,001 | 279,000 | 279,000 | 792 | 4,650 |
| 2005-07-01 | 270,000 | 276,999 | 263,001 | 275,001 | 483 | 4,583.35 |
| 2005-06-30 | 278,001 | 287,001 | 267,999 | 270,000 | 680 | 4,500 |
| 2005-06-29 | 279,000 | 296,001 | 273,000 | 282,000 | 3,354 | 4,700 |
| 2005-06-28 | 279,999 | 290,001 | 272,001 | 279,999 | 4,502 | 4,666.65 |
| 2005-06-27 | 246,999 | 252,000 | 245,001 | 249,999 | 165 | 4,166.65 |
| 2005-06-24 | 242,001 | 252,999 | 239,001 | 251,001 | 761 | 4,183.35 |
| 2005-06-23 | 239,001 | 251,001 | 239,001 | 243,999 | 819 | 4,066.65 |
| 2005-06-22 | 234,000 | 240,000 | 234,000 | 237,999 | 482 | 3,966.65 |
| 2005-06-21 | 231,999 | 242,001 | 228,000 | 231,000 | 635 | 3,850 |
| 2005-06-20 | 243,999 | 252,999 | 230,001 | 234,999 | 2,788 | 3,916.65 |
| 2005-06-17 | 230,001 | 237,999 | 222,000 | 237,000 | 905 | 3,950 |
| 2005-06-16 | 231,000 | 240,000 | 225,999 | 228,000 | 1,164 | 3,800 |
| 2005-06-15 | 215,001 | 231,999 | 212,001 | 230,001 | 983 | 3,833.35 |
| 2005-06-14 | 228,000 | 228,000 | 216,000 | 219,000 | 632 | 3,650 |
| 2005-06-13 | 237,999 | 240,999 | 222,999 | 224,001 | 1,569 | 3,733.35 |
| 2005-06-10 | 222,999 | 246,999 | 218,001 | 237,000 | 4,073 | 3,950 |
| 2005-06-09 | 222,000 | 222,000 | 210,000 | 216,999 | 1,016 | 3,616.65 |
| 2005-06-08 | 239,001 | 239,001 | 221,001 | 222,999 | 1,381 | 3,716.65 |
| 2005-06-07 | 246,000 | 258,999 | 228,000 | 231,000 | 3,649 | 3,850 |
| 2005-06-06 | 246,000 | 261,000 | 234,000 | 236,001 | 2,849 | 3,933.35 |
| 2005-06-03 | 288,000 | 290,001 | 255,000 | 255,000 | 8,596 | 4,250 |
| 2005-06-02 | 276,999 | 294,999 | 273,000 | 294,999 | 6,990 | 4,916.65 |
| 2005-06-01 | 222,000 | 255,000 | 221,001 | 255,000 | 8,385 | 4,250 |
| 2005-05-31 | 189,000 | 215,001 | 186,000 | 215,001 | 3,673 | 3,583.35 |
| 2005-05-30 | 192,999 | 192,999 | 183,999 | 185,001 | 563 | 3,083.35 |
| 2005-05-27 | 195,000 | 195,000 | 179,001 | 183,999 | 682 | 3,066.65 |
| 2005-05-26 | 185,001 | 197,001 | 182,001 | 192,000 | 869 | 3,200 |
| 2005-05-25 | 360,000 | 360,000 | 340,002 | 358,998 | 596 | 2,991.65 |
| 2005-05-24 | 376,998 | 376,998 | 364,998 | 364,998 | 504 | 3,041.65 |
| 2005-05-23 | 379,002 | 379,002 | 361,002 | 361,998 | 290 | 3,016.65 |
| 2005-05-20 | 388,998 | 390,000 | 367,002 | 370,002 | 681 | 3,083.35 |
| 2005-05-19 | 352,998 | 393,000 | 349,998 | 390,000 | 1,887 | 3,250 |
| 2005-05-18 | 334,998 | 345,000 | 316,002 | 343,002 | 1,035 | 2,858.35 |
| 2005-05-17 | 349,998 | 357,000 | 349,998 | 349,998 | 872 | 2,916.65 |
| 2005-05-16 | 430,002 | 433,998 | 397,998 | 400,002 | 524 | 3,333.35 |
| 2005-05-13 | 420,000 | 420,000 | 406,998 | 415,998 | 351 | 3,466.65 |
| 2005-05-12 | 426,000 | 427,002 | 418,998 | 423,000 | 350 | 3,525 |
| 2005-05-11 | 430,998 | 438,000 | 421,002 | 426,000 | 417 | 3,550 |
| 2005-05-10 | 451,002 | 451,002 | 415,002 | 430,998 | 690 | 3,591.65 |
| 2005-05-09 | 460,002 | 463,002 | 454,998 | 454,998 | 563 | 3,791.65 |
| 2005-05-06 | 460,002 | 468,000 | 454,998 | 460,002 | 915 | 3,833.35 |
| 2005-05-02 | 433,998 | 457,002 | 421,998 | 453,000 | 790 | 3,775 |
| 2005-04-28 | 453,000 | 456,000 | 426,000 | 427,998 | 728 | 3,566.65 |
| 2005-04-27 | 460,002 | 475,002 | 442,998 | 451,002 | 2,775 | 3,758.35 |
| 2005-04-26 | 421,998 | 463,002 | 421,002 | 456,000 | 2,428 | 3,800 |
| 2005-04-25 | 423,000 | 429,000 | 412,002 | 417,000 | 566 | 3,475 |
| 2005-04-22 | 435,000 | 435,000 | 414,000 | 420,000 | 1,682 | 3,500 |
| 2005-04-21 | 400,002 | 415,998 | 391,998 | 411,000 | 1,778 | 3,425 |
| 2005-04-20 | 426,000 | 469,998 | 400,998 | 402,000 | 4,805 | 3,350 |
| 2005-04-19 | 423,000 | 430,998 | 393,000 | 420,000 | 4,353 | 3,500 |
| 2005-04-18 | 418,002 | 427,002 | 412,998 | 412,998 | 2,508 | 3,441.65 |
| 2005-04-15 | 513,000 | 540,000 | 454,998 | 463,002 | 4,766 | 3,858.35 |
| 2005-04-14 | 490,002 | 600,000 | 484,998 | 516,000 | 11,097 | 4,300 |
| 2005-04-13 | 499,002 | 504,000 | 475,998 | 504,000 | 6,275 | 4,200 |
| 2005-04-12 | 454,002 | 454,002 | 454,002 | 454,002 | 244 | 3,783.35 |
| 2005-04-11 | 388,998 | 403,998 | 388,002 | 403,998 | 6,075 | 3,366.65 |
| 2005-04-08 | 304,002 | 354,000 | 277,002 | 354,000 | 12,762 | 2,950 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
