8704 トレイダーズホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	26,000	26,300	25,900	26,100	166	1,305
2007-12-27	26,800	27,200	26,410	26,690	338	1,334.50
2007-12-26	26,020	26,990	26,020	26,800	328	1,340
2007-12-25	26,750	27,000	26,010	26,030	462	1,301.50
2007-12-21	26,040	26,200	25,700	26,200	491	1,310
2007-12-20	26,100	26,600	25,500	26,600	555	1,330
2007-12-19	25,900	26,300	25,900	25,980	533	1,299
2007-12-18	25,000	26,100	24,900	25,850	418	1,292.50
2007-12-17	26,600	26,600	25,000	25,450	882	1,272.50
2007-12-14	27,600	27,700	26,600	26,600	614	1,330
2007-12-13	27,700	27,800	27,450	27,650	335	1,382.50
2007-12-12	27,300	27,800	27,210	27,650	339	1,382.50
2007-12-11	28,000	28,200	27,710	27,750	382	1,387.50
2007-12-10	28,920	28,920	28,140	28,190	309	1,409.50
2007-12-07	29,500	29,500	28,750	28,760	279	1,438
2007-12-06	29,450	29,500	28,650	29,200	229	1,460
2007-12-05	28,500	29,200	28,400	29,200	317	1,460
2007-12-04	29,860	30,150	29,110	29,110	537	1,455.50
2007-12-03	30,000	30,000	29,510	29,800	545	1,490
2007-11-30	28,840	29,700	28,650	29,700	530	1,485
2007-11-29	30,000	30,000	29,040	29,140	1,025	1,457
2007-11-28	27,400	28,500	27,400	28,480	1,112	1,424
2007-11-27	26,010	27,000	25,900	26,780	194	1,339
2007-11-26	26,530	26,900	26,120	26,470	303	1,323.50
2007-11-22	25,950	26,530	25,500	26,500	347	1,325
2007-11-21	27,000	27,150	26,540	26,600	274	1,330
2007-11-20	25,500	27,400	25,250	27,150	687	1,357.50
2007-11-19	27,000	27,300	26,600	26,650	350	1,332.50
2007-11-16	26,800	27,000	26,610	27,000	252	1,350
2007-11-15	28,000	28,000	27,080	27,480	535	1,374
2007-11-14	27,580	28,450	27,070	28,000	832	1,400
2007-11-13	27,000	27,800	26,540	26,680	644	1,334
2007-11-12	26,300	27,200	26,020	26,600	746	1,330
2007-11-09	27,810	28,750	27,550	28,300	558	1,415
2007-11-08	27,200	27,850	27,000	27,670	752	1,383.50
2007-11-07	29,850	30,200	27,700	27,750	1,507	1,387.50
2007-11-06	29,950	31,400	29,950	29,950	720	1,497.50
2007-11-05	31,300	31,700	30,000	30,500	803	1,525
2007-11-02	30,500	31,750	30,000	31,050	1,339	1,552.50
2007-11-01	33,450	33,500	31,350	31,450	1,240	1,572.50
2007-10-31	32,650	33,000	31,200	32,850	1,502	1,642.50
2007-10-30	33,000	34,200	31,650	33,500	5,901	1,675
2007-10-29	30,600	30,600	30,600	30,600	550	1,530
2007-10-26	26,900	27,600	26,900	27,600	401	1,380
2007-10-25	27,500	27,800	26,600	26,900	483	1,345
2007-10-24	27,820	28,300	27,200	27,490	496	1,374.50
2007-10-23	28,530	29,200	27,000	27,220	1,318	1,361
2007-10-22	27,190	28,200	27,190	28,200	765	1,410
2007-10-19	27,480	28,700	26,910	28,690	1,173	1,434.50
2007-10-18	26,400	27,600	26,400	27,020	809	1,351
2007-10-17	26,500	27,330	25,600	26,000	1,067	1,300
2007-10-16	28,000	28,100	26,800	27,020	1,151	1,351
2007-10-15	29,910	30,400	28,520	28,530	1,309	1,426.50
2007-10-12	30,400	31,000	29,020	29,500	1,847	1,475
2007-10-11	28,600	30,400	28,030	30,400	1,660	1,520
2007-10-10	29,200	29,200	27,500	28,780	2,133	1,439
2007-10-09	28,990	29,320	27,600	27,800	3,294	1,390
2007-10-05	27,000	27,000	26,070	26,890	1,390	1,344.50
2007-10-04	27,480	27,900	26,550	27,100	1,111	1,355
2007-10-03	25,780	27,400	25,150	27,150	1,270	1,357.50
2007-10-02	26,600	27,300	25,200	25,520	881	1,276
2007-10-01	27,370	27,370	26,020	26,380	546	1,319
2007-09-28	27,000	27,600	26,050	27,300	1,059	1,365
2007-09-27	24,900	27,500	24,250	26,700	1,601	1,335
2007-09-26	23,300	25,200	23,210	25,200	2,559	1,260
2007-09-25	22,200	22,200	22,200	22,200	147	1,110
2007-09-21	25,200	25,200	25,200	25,200	111	1,260
2007-09-20	28,900	29,300	28,000	28,200	394	1,410
2007-09-19	29,000	29,500	28,200	28,900	322	1,445
2007-09-18	29,340	29,550	27,800	27,800	636	1,390
2007-09-14	29,200	30,150	29,000	30,000	1,018	1,500
2007-09-13	30,000	30,800	29,500	29,500	540	1,475
2007-09-12	30,850	31,900	29,950	29,990	375	1,499.50
2007-09-11	29,500	30,700	29,140	30,450	506	1,522.50
2007-09-10	29,900	30,100	29,030	29,990	748	1,499.50
2007-09-07	32,200	32,900	31,700	31,750	488	1,587.50
2007-09-06	32,100	33,000	32,100	33,000	434	1,650
2007-09-05	34,100	34,100	33,100	33,100	686	1,655
2007-09-04	34,550	34,550	33,750	34,050	673	1,702.50
2007-09-03	34,750	34,750	33,650	33,750	831	1,687.50
2007-08-31	34,000	34,350	33,650	34,250	828	1,712.50
2007-08-30	33,650	34,300	33,100	33,600	1,193	1,680
2007-08-29	32,000	33,000	31,650	32,450	908	1,622.50
2007-08-28	33,400	33,800	32,850	33,100	918	1,655
2007-08-27	33,000	34,650	33,000	33,550	1,877	1,677.50
2007-08-24	32,000	33,150	31,800	33,150	1,297	1,657.50
2007-08-23	31,400	32,750	31,000	32,700	1,832	1,635
2007-08-22	31,400	31,650	30,550	30,650	1,107	1,532.50
2007-08-21	30,700	33,400	30,700	31,800	833	1,590
2007-08-20	32,000	32,650	31,500	31,500	1,134	1,575
2007-08-17	32,700	33,350	30,400	30,500	1,032	1,525
2007-08-16	32,650	33,400	31,200	33,400	954	1,670
2007-08-15	34,000	34,750	33,050	33,050	1,408	1,652.50
2007-08-14	35,900	35,900	33,850	34,800	1,867	1,740
2007-08-13	35,200	36,000	34,850	35,600	732	1,780
2007-08-10	35,250	35,850	34,650	34,750	1,166	1,737.50
2007-08-09	37,700	37,900	35,150	36,450	1,830	1,822.50
2007-08-08	36,000	37,800	35,850	37,000	1,562	1,850
2007-08-07	39,500	39,500	36,300	36,500	3,252	1,825
2007-08-06	38,600	39,800	38,200	39,100	1,046	1,955
2007-08-03	40,050	41,650	39,000	39,800	3,941	1,990
2007-08-02	38,600	39,950	37,500	39,650	4,388	1,982.50
2007-08-01	40,600	40,600	37,000	37,000	4,200	1,850
2007-07-31	42,800	43,250	39,800	41,000	14,826	2,050
2007-07-30	39,250	39,250	39,250	39,250	478	1,962.50
2007-07-27	33,500	38,500	33,300	35,250	1,415	1,762.50
2007-07-26	34,200	34,800	34,000	34,500	322	1,725
2007-07-25	33,200	34,200	32,900	34,200	361	1,710
2007-07-24	33,000	34,000	32,800	33,950	397	1,697.50
2007-07-23	33,000	33,200	32,550	33,000	694	1,650
2007-07-20	33,500	34,500	33,500	34,000	747	1,700
2007-07-19	34,600	35,150	33,400	33,500	996	1,675
2007-07-18	33,900	35,450	33,900	34,800	441	1,740
2007-07-17	36,400	36,500	33,500	34,700	799	1,735
2007-07-13	36,800	37,100	36,250	36,300	418	1,815
2007-07-12	37,600	37,800	36,000	36,500	1,115	1,825
2007-07-11	37,500	38,300	37,250	37,600	591	1,880
2007-07-10	38,050	39,450	37,400	38,200	2,593	1,910
2007-07-09	37,100	37,800	36,900	37,500	499	1,875
2007-07-06	37,800	37,950	37,100	37,100	331	1,855
2007-07-05	38,300	38,300	37,300	37,900	497	1,895
2007-07-04	38,150	38,350	37,200	37,850	425	1,892.50
2007-07-03	38,500	38,900	37,250	38,450	964	1,922.50
2007-07-02	36,550	37,800	36,000	37,800	717	1,890
2007-06-29	36,500	37,000	36,250	36,400	685	1,820
2007-06-28	36,900	37,400	36,550	36,900	752	1,845
2007-06-27	37,300	37,300	35,350	36,200	2,190	1,810
2007-06-26	41,200	41,750	37,300	37,700	3,056	1,885
2007-06-25	39,900	41,100	39,350	40,800	3,057	2,040
2007-06-22	39,050	39,800	38,050	39,800	3,051	1,990
2007-06-21	36,500	38,800	36,300	38,400	2,831	1,920
2007-06-20	37,450	37,500	36,800	36,950	1,154	1,847.50
2007-06-19	36,100	37,400	36,050	36,650	654	1,832.50
2007-06-18	37,600	37,750	36,600	36,750	1,335	1,837.50
2007-06-15	35,750	37,000	34,950	37,000	1,900	1,850
2007-06-14	34,950	35,350	34,250	35,350	738	1,767.50
2007-06-13	32,700	34,350	32,700	34,350	613	1,717.50
2007-06-12	34,000	34,100	33,000	33,450	772	1,672.50
2007-06-11	37,000	37,300	33,900	34,000	2,461	1,700
2007-06-08	34,550	35,800	34,450	35,500	1,910	1,775
2007-06-07	32,950	35,750	32,550	35,750	3,831	1,787.50
2007-06-06	31,500	33,000	31,500	32,750	1,222	1,637.50
2007-06-05	32,300	32,300	31,450	32,300	662	1,615
2007-06-04	32,750	33,000	32,150	32,300	626	1,615
2007-06-01	32,500	32,600	31,800	32,150	653	1,607.50
2007-05-31	32,000	32,250	31,450	32,000	479	1,600
2007-05-30	32,100	32,600	31,300	31,750	953	1,587.50
2007-05-29	31,300	32,300	31,300	31,750	827	1,587.50
2007-05-28	31,600	32,500	30,800	31,300	1,397	1,565
2007-05-25	29,310	31,200	29,000	31,200	729	1,560
2007-05-24	30,900	31,000	30,000	30,300	656	1,515
2007-05-23	31,900	32,100	30,750	31,300	1,090	1,565
2007-05-22	29,400	31,900	29,310	31,750	2,375	1,587.50
2007-05-21	28,640	29,950	28,630	29,520	905	1,476
2007-05-18	29,300	30,000	28,800	29,950	1,081	1,497.50
2007-05-17	31,200	31,200	30,000	30,000	558	1,500
2007-05-16	31,100	31,100	30,300	30,550	608	1,527.50
2007-05-15	32,350	32,900	30,600	31,500	955	1,575
2007-05-14	33,550	33,700	31,950	32,900	1,356	1,645
2007-05-11	34,200	34,500	33,100	33,200	888	1,660
2007-05-10	35,750	36,700	35,100	35,100	1,185	1,755
2007-05-09	35,700	36,800	34,500	35,300	1,875	1,765
2007-05-08	34,500	38,400	33,600	35,800	5,728	1,790
2007-05-07	34,450	34,900	32,400	34,400	3,839	1,720
2007-05-02	34,400	34,400	33,050	34,400	8,580	1,720
2007-05-01	30,400	30,400	30,400	30,400	224	1,520
2007-04-27	27,000	27,600	26,910	27,400	365	1,370
2007-04-26	27,100	27,400	26,880	27,050	663	1,352.50
2007-04-25	28,000	29,000	27,020	27,700	1,160	1,385
2007-04-24	24,380	27,980	24,010	27,980	2,351	1,399
2007-04-23	26,200	27,200	24,970	24,980	1,569	1,249
2007-04-20	27,000	27,270	26,100	26,320	990	1,316
2007-04-19	27,010	27,500	26,600	27,490	689	1,374.50
2007-04-18	28,000	28,300	27,000	27,350	850	1,367.50
2007-04-17	27,700	28,700	27,340	28,600	1,210	1,430
2007-04-16	28,070	28,300	26,000	27,450	2,182	1,372.50
2007-04-13	29,300	29,750	28,000	28,020	1,322	1,401
2007-04-12	30,000	30,000	29,100	29,200	414	1,460
2007-04-11	30,200	30,400	29,600	30,000	273	1,500
2007-04-10	30,000	30,500	29,650	30,000	481	1,500
2007-04-09	30,500	30,550	30,000	30,000	890	1,500
2007-04-06	30,850	31,000	30,500	30,650	488	1,532.50
2007-04-05	31,150	32,000	30,750	31,000	967	1,550
2007-04-04	30,600	31,350	30,600	31,350	849	1,567.50
2007-04-03	30,400	30,700	30,150	30,600	395	1,530
2007-04-02	31,300	31,800	30,500	30,700	698	1,535
2007-03-30	31,300	31,700	31,000	31,550	303	1,577.50
2007-03-29	30,950	31,200	30,650	31,000	421	1,550
2007-03-28	31,300	31,900	31,300	31,450	493	1,572.50
2007-03-27	31,100	31,650	31,000	31,500	530	1,575
2007-03-26	31,200	32,450	30,500	31,750	1,158	1,587.50
2007-03-23	32,000	32,100	30,800	30,900	804	1,545
2007-03-22	32,700	33,200	31,850	31,950	1,248	1,597.50
2007-03-20	30,600	32,750	30,200	31,850	2,080	1,592.50
2007-03-19	30,050	30,300	29,000	30,000	1,951	1,500
2007-03-16	31,900	31,900	30,650	30,900	1,751	1,545
2007-03-15	32,800	33,000	32,150	32,200	1,312	1,610
2007-03-14	33,000	33,250	32,200	32,550	1,652	1,627.50
2007-03-13	34,450	34,550	34,000	34,050	633	1,702.50
2007-03-12	34,800	34,950	33,900	34,450	1,453	1,722.50
2007-03-09	35,000	35,200	34,350	34,550	2,413	1,727.50
2007-03-08	34,000	34,850	33,900	34,800	1,816	1,740
2007-03-07	36,450	36,500	34,050	34,100	3,465	1,705
2007-03-06	33,950	36,200	33,800	35,300	3,141	1,765
2007-03-05	36,600	36,900	33,700	34,700	2,947	1,735
2007-03-02	38,000	38,500	37,700	37,700	882	1,885
2007-03-01	39,000	39,700	37,500	38,650	1,681	1,932.50
2007-02-28	36,900	39,000	36,500	38,250	3,056	1,912.50
2007-02-27	42,300	42,300	40,250	40,350	1,885	2,017.50
2007-02-26	44,000	44,100	41,600	42,300	3,696	2,115
2007-02-23	40,750	44,000	40,050	43,150	8,358	2,157.50
2007-02-22	37,250	41,150	37,250	41,150	8,601	2,057.50
2007-02-21	37,400	37,800	37,000	37,150	724	1,857.50
2007-02-20	37,700	37,800	37,400	37,550	618	1,877.50
2007-02-19	37,600	37,850	37,350	37,850	602	1,892.50
2007-02-16	38,100	38,250	37,200	37,500	1,135	1,875
2007-02-15	39,800	39,800	38,200	38,200	1,533	1,910
2007-02-14	38,150	39,200	37,900	39,200	1,386	1,960
2007-02-13	37,250	38,200	37,250	37,800	643	1,890
2007-02-09	37,100	37,600	36,700	37,400	1,026	1,870
2007-02-08	37,900	37,900	37,000	37,150	970	1,857.50
2007-02-07	38,000	38,300	37,550	37,850	995	1,892.50
2007-02-06	38,250	38,500	38,000	38,000	950	1,900
2007-02-05	38,400	38,900	38,100	38,250	769	1,912.50
2007-02-02	38,800	39,100	38,150	38,300	1,112	1,915
2007-02-01	38,200	39,200	38,100	38,500	897	1,925
2007-01-31	38,050	38,900	37,950	38,000	1,246	1,900
2007-01-30	39,800	39,800	38,750	38,850	1,514	1,942.50
2007-01-29	40,700	40,700	39,600	39,800	1,541	1,990
2007-01-26	39,000	40,750	38,800	40,500	1,692	2,025
2007-01-25	42,800	42,800	39,600	40,000	3,068	2,000
2007-01-24	41,500	43,600	41,100	41,800	2,769	2,090
2007-01-23	41,700	42,400	40,800	41,100	2,316	2,055
2007-01-22	44,650	45,300	42,500	42,500	4,545	2,125
2007-01-19	43,000	43,600	42,400	43,450	4,404	2,172.50
2007-01-18	41,950	43,900	41,150	42,000	5,027	2,100
2007-01-17	39,350	41,800	38,700	41,550	6,012	2,077.50
2007-01-16	39,400	39,400	37,550	38,950	3,433	1,947.50
2007-01-15	37,450	40,600	37,100	38,650	4,680	1,932.50
2007-01-12	37,800	37,800	37,000	37,300	614	1,865
2007-01-11	38,050	38,050	37,050	37,300	944	1,865
2007-01-10	38,200	38,500	37,750	38,150	782	1,907.50
2007-01-09	37,500	38,500	37,500	38,050	1,009	1,902.50
2007-01-05	37,850	38,100	36,800	37,400	1,206	1,870
2007-01-04	37,050	38,700	36,800	38,050	1,031	1,902.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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