8704 トレイダーズホールディングス(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	2,879	2,879	2,771	2,842	800	142.10
2012-12-27	2,825	2,836	2,713	2,821	667	141.05
2012-12-26	2,665	2,823	2,661	2,750	619	137.50
2012-12-25	2,720	2,772	2,650	2,700	712	135
2012-12-21	2,800	2,850	2,720	2,731	592	136.55
2012-12-20	2,766	2,989	2,748	2,780	2,004	139
2012-12-19	2,670	2,722	2,600	2,722	1,136	136.10
2012-12-18	2,676	2,687	2,636	2,679	394	133.95
2012-12-17	2,675	2,708	2,660	2,690	285	134.50
2012-12-14	2,680	2,715	2,672	2,675	265	133.75
2012-12-13	2,662	2,712	2,646	2,675	274	133.75
2012-12-12	2,615	2,715	2,615	2,712	476	135.60
2012-12-11	2,670	2,670	2,602	2,615	272	130.75
2012-12-10	2,704	2,711	2,610	2,670	470	133.50
2012-12-07	2,709	2,709	2,690	2,704	360	135.20
2012-12-06	2,750	2,750	2,700	2,709	285	135.45
2012-12-05	2,720	2,770	2,716	2,764	231	138.20
2012-12-04	2,755	2,790	2,716	2,770	287	138.50
2012-12-03	2,734	2,839	2,734	2,790	226	139.50
2012-11-30	2,800	2,849	2,707	2,734	736	136.70
2012-11-29	2,660	2,820	2,588	2,809	1,051	140.45
2012-11-28	2,699	2,699	2,663	2,665	123	133.25
2012-11-27	2,690	2,717	2,669	2,700	370	135
2012-11-26	2,728	2,752	2,690	2,725	716	136.25
2012-11-22	2,798	2,799	2,710	2,728	1,042	136.40
2012-11-21	2,930	2,930	2,719	2,800	2,450	140
2012-11-20	2,847	2,960	2,840	2,944	874	147.20
2012-11-19	2,800	2,848	2,710	2,848	666	142.40
2012-11-16	2,726	2,825	2,690	2,800	487	140
2012-11-15	2,627	2,730	2,626	2,730	487	136.50
2012-11-14	2,759	2,797	2,582	2,727	1,398	136.35
2012-11-13	2,780	2,889	2,750	2,889	739	144.45
2012-11-12	2,920	2,950	2,755	2,890	870	144.50
2012-11-09	3,055	3,055	2,750	2,999	448	149.95
2012-11-08	3,040	3,095	2,982	3,050	222	152.50
2012-11-07	3,070	3,110	2,990	3,065	365	153.25
2012-11-06	3,100	3,170	3,050	3,095	342	154.75
2012-11-05	3,230	3,280	3,050	3,125	487	156.25
2012-11-02	3,230	3,250	3,150	3,240	577	162
2012-11-01	3,240	3,310	3,125	3,245	1,257	162.25
2012-10-31	3,100	3,300	3,070	3,240	856	162
2012-10-30	3,050	3,170	3,035	3,100	304	155
2012-10-29	3,100	3,200	3,050	3,190	1,720	159.50
2012-10-26	3,000	3,025	2,903	3,000	201	150
2012-10-25	2,900	3,045	2,897	2,950	334	147.50
2012-10-24	2,952	3,000	2,900	2,912	229	145.60
2012-10-23	2,900	2,930	2,890	2,892	339	144.60
2012-10-22	2,940	2,940	2,875	2,929	123	146.45
2012-10-19	2,930	2,979	2,905	2,925	373	146.25
2012-10-18	2,930	2,945	2,890	2,900	163	145
2012-10-17	2,982	2,993	2,890	2,910	318	145.50
2012-10-16	2,851	2,989	2,851	2,883	277	144.15
2012-10-15	2,876	2,950	2,876	2,950	300	147.50
2012-10-12	2,939	2,950	2,852	2,855	244	142.75
2012-10-11	2,970	2,976	2,882	2,882	282	144.10
2012-10-10	2,950	3,125	2,941	2,941	619	147.05
2012-10-09	3,300	3,395	3,125	3,150	851	157.50
2012-10-05	3,100	3,225	3,030	3,220	1,686	161
2012-10-04	2,939	3,290	2,900	3,200	1,464	160
2012-10-03	2,919	2,935	2,810	2,935	636	146.75
2012-10-02	2,830	2,894	2,810	2,810	534	140.50
2012-10-01	2,960	2,960	2,800	2,850	633	142.50
2012-09-28	2,970	2,976	2,833	2,860	718	143
2012-09-27	2,990	2,990	2,890	2,933	593	146.65
2012-09-26	3,050	3,050	2,936	3,005	553	150.25
2012-09-25	2,950	3,030	2,890	3,000	561	150
2012-09-24	3,080	3,180	2,900	2,950	1,564	147.50
2012-09-21	3,050	3,150	3,050	3,060	693	153
2012-09-20	3,110	3,190	3,045	3,045	997	152.25
2012-09-19	3,200	3,240	3,030	3,175	1,907	158.75
2012-09-18	3,270	3,295	3,180	3,245	1,400	162.25
2012-09-14	3,350	3,450	3,255	3,395	2,638	169.75
2012-09-13	3,250	3,550	3,190	3,280	4,857	164
2012-09-12	3,160	3,870	3,140	3,450	18,657	172.50
2012-09-11	3,500	3,500	3,110	3,215	8,580	160.75
2012-09-10	4,395	4,490	3,455	3,500	29,175	175
2012-09-07	3,300	3,790	3,265	3,790	23,134	189.50
2012-09-06	2,598	3,090	2,536	3,090	6,086	154.50
2012-09-05	2,601	2,669	2,520	2,590	415	129.50
2012-09-04	2,530	2,775	2,478	2,634	1,939	131.70
2012-09-03	2,520	2,520	2,421	2,480	215	124
2012-08-31	2,380	2,474	2,350	2,420	158	121
2012-08-30	2,495	2,495	2,361	2,392	382	119.60
2012-08-29	2,425	2,496	2,350	2,484	490	124.20
2012-08-28	2,499	2,540	2,422	2,475	438	123.75
2012-08-27	2,360	2,590	2,360	2,485	873	124.25
2012-08-24	2,464	2,524	2,384	2,400	651	120
2012-08-23	2,450	2,539	2,400	2,525	274	126.25
2012-08-22	2,350	2,598	2,350	2,550	741	127.50
2012-08-21	2,524	2,590	2,419	2,450	1,619	122.50
2012-08-20	3,085	3,085	2,555	2,630	9,321	131.50
2012-08-17	2,310	2,722	2,310	2,722	5,838	136.10
2012-08-16	2,210	2,290	2,210	2,222	318	111.10
2012-08-15	2,226	2,299	2,215	2,215	322	110.75
2012-08-14	2,211	2,320	2,209	2,300	662	115
2012-08-13	2,334	2,385	2,300	2,368	378	118.40
2012-08-10	2,435	2,485	2,310	2,484	856	124.20
2012-08-09	2,550	2,550	2,432	2,520	327	126
2012-08-08	2,550	2,780	2,401	2,520	2,314	126
2012-08-07	2,569	2,619	2,390	2,505	1,238	125.25
2012-08-06	2,534	2,579	2,510	2,520	890	126
2012-08-03	2,600	2,750	2,550	2,560	1,628	128
2012-08-02	2,781	2,800	2,670	2,670	2,700	133.50
2012-08-01	2,822	3,165	2,780	2,897	7,422	144.85
2012-07-31	3,035	3,435	2,780	2,781	21,347	139.05
2012-07-30	2,335	2,935	2,320	2,935	10,006	146.75
2012-07-27	2,381	2,475	2,250	2,435	1,582	121.75
2012-07-26	2,361	2,437	2,190	2,340	1,550	117
2012-07-25	2,449	2,546	2,301	2,311	2,965	115.55
2012-07-24	2,671	2,980	2,400	2,499	4,986	124.95
2012-07-23	2,845	3,120	2,655	2,673	5,658	133.65
2012-07-20	3,220	3,290	2,700	2,795	8,574	139.75
2012-07-19	2,750	3,810	2,650	3,290	14,957	164.50
2012-07-18	3,650	3,830	3,160	3,160	7,826	158
2012-07-17	3,860	3,860	3,750	3,860	7,747	193
2012-07-13	3,060	3,160	2,905	3,160	8,449	158
2012-07-12	2,660	2,660	2,533	2,660	5,426	133
2012-07-11	1,800	2,160	1,800	2,160	2,293	108
2012-07-10	1,766	1,800	1,749	1,760	248	88
2012-07-09	1,879	1,879	1,805	1,846	286	92.30
2012-07-06	1,850	1,850	1,800	1,850	24	92.50
2012-07-05	1,882	1,882	1,780	1,850	169	92.50
2012-07-04	1,915	1,928	1,800	1,800	385	90
2012-07-03	1,805	1,921	1,805	1,850	371	92.50
2012-07-02	1,817	1,931	1,772	1,879	352	93.95
2012-06-29	1,820	1,820	1,680	1,819	960	90.95
2012-06-28	1,852	1,860	1,820	1,820	150	91
2012-06-27	1,880	1,890	1,826	1,890	72	94.50
2012-06-26	1,850	1,877	1,739	1,820	1,378	91
2012-06-25	1,970	2,030	1,970	2,009	1,044	100.45
2012-06-22	2,045	2,045	1,900	1,979	580	98.95
2012-06-21	1,950	2,085	1,950	2,045	389	102.25
2012-06-20	1,850	1,950	1,850	1,950	334	97.50
2012-06-19	1,750	1,915	1,750	1,835	294	91.75
2012-06-18	1,780	1,842	1,700	1,780	222	89
2012-06-15	1,738	1,749	1,650	1,739	398	86.95
2012-06-14	1,670	1,700	1,641	1,700	142	85
2012-06-13	1,555	1,740	1,515	1,737	898	86.85
2012-06-12	1,440	1,518	1,410	1,515	453	75.75
2012-06-11	1,449	1,450	1,400	1,440	1,658	72
2012-06-08	1,439	1,449	1,405	1,427	147	71.35
2012-06-07	1,380	1,450	1,371	1,409	583	70.45
2012-06-06	1,331	1,350	1,275	1,350	534	67.50
2012-06-05	1,320	1,350	1,290	1,348	372	67.40
2012-06-04	1,460	1,490	1,290	1,290	765	64.50
2012-06-01	1,509	1,510	1,485	1,486	65	74.30
2012-05-31	1,484	1,510	1,481	1,510	67	75.50
2012-05-30	1,485	1,500	1,485	1,498	38	74.90
2012-05-29	1,600	1,600	1,483	1,495	445	74.75
2012-05-28	1,599	1,599	1,505	1,540	29	77
2012-05-25	1,460	1,500	1,460	1,489	292	74.45
2012-05-24	1,514	1,530	1,475	1,499	92	74.95
2012-05-23	1,500	1,580	1,485	1,499	672	74.95
2012-05-22	1,526	1,545	1,470	1,528	395	76.40
2012-05-21	1,430	1,580	1,430	1,530	334	76.50
2012-05-18	1,590	1,590	1,580	1,580	235	79
2012-05-17	1,581	1,623	1,564	1,623	534	81.15
2012-05-16	1,680	1,699	1,570	1,580	341	79
2012-05-15	1,700	1,700	1,531	1,600	195	80
2012-05-14	1,860	1,877	1,690	1,692	455	84.60
2012-05-11	1,863	2,000	1,863	1,900	183	95
2012-05-10	1,860	1,960	1,850	1,960	256	98
2012-05-09	1,879	1,900	1,850	1,850	119	92.50
2012-05-08	1,920	1,954	1,815	1,878	64	93.90
2012-05-07	1,988	2,019	1,950	1,954	165	97.70
2012-05-02	2,000	2,000	1,983	1,988	45	99.40
2012-05-01	2,010	2,029	1,958	1,983	212	99.15
2012-04-27	2,050	2,056	2,000	2,008	438	100.40
2012-04-26	2,069	2,078	2,050	2,052	66	102.60
2012-04-25	2,015	2,080	2,015	2,080	40	104
2012-04-24	2,030	2,115	2,030	2,115	69	105.75
2012-04-23	2,110	2,110	2,069	2,069	152	103.45
2012-04-20	2,108	2,108	2,070	2,100	55	105
2012-04-19	2,140	2,140	2,066	2,068	68	103.40
2012-04-18	2,140	2,161	2,090	2,140	129	107
2012-04-17	2,076	2,120	2,075	2,120	180	106
2012-04-16	2,120	2,120	2,080	2,082	53	104.10
2012-04-13	2,080	2,222	2,080	2,130	196	106.50
2012-04-12	2,058	2,199	2,058	2,064	99	103.20
2012-04-11	2,060	2,110	2,050	2,060	151	103
2012-04-10	2,060	2,100	2,060	2,095	45	104.75
2012-04-09	2,055	2,120	2,030	2,055	147	102.75
2012-04-06	2,154	2,154	2,070	2,110	426	105.50
2012-04-05	2,052	2,198	2,052	2,165	597	108.25
2012-04-04	2,300	2,300	2,210	2,250	223	112.50
2012-04-03	2,466	2,485	2,290	2,300	358	115
2012-04-02	2,600	2,600	2,400	2,416	582	120.80
2012-03-30	2,472	2,539	2,440	2,539	93	126.95
2012-03-29	2,492	2,496	2,460	2,470	26	123.50
2012-03-28	2,490	2,579	2,490	2,530	31	126.50
2012-03-27	2,510	2,516	2,471	2,490	312	124.50
2012-03-26	2,551	2,551	2,500	2,510	104	125.50
2012-03-23	2,736	2,736	2,563	2,563	549	128.15
2012-03-22	2,510	2,607	2,510	2,607	273	130.35
2012-03-21	2,620	2,639	2,520	2,600	662	130
2012-03-19	2,500	2,629	2,480	2,620	1,624	131
2012-03-16	2,500	2,515	2,414	2,465	204	123.25
2012-03-15	2,430	2,500	2,403	2,480	213	124
2012-03-14	2,428	2,520	2,400	2,460	351	123
2012-03-13	2,317	2,430	2,317	2,428	104	121.40
2012-03-12	2,400	2,427	2,300	2,317	294	115.85
2012-03-09	2,321	2,729	2,260	2,382	593	119.10
2012-03-08	2,300	2,530	2,260	2,361	169	118.05
2012-03-07	2,352	2,361	2,331	2,350	28	117.50
2012-03-06	2,390	2,430	2,353	2,353	73	117.65
2012-03-05	2,344	2,480	2,344	2,392	53	119.60
2012-03-02	2,481	2,550	2,461	2,475	25	123.75
2012-03-01	2,570	2,580	2,480	2,550	92	127.50
2012-02-29	2,501	2,590	2,500	2,560	265	128
2012-02-28	2,580	2,600	2,453	2,500	410	125
2012-02-27	2,690	2,778	2,505	2,584	739	129.20
2012-02-24	2,800	3,045	2,620	2,700	2,670	135
2012-02-23	2,151	2,550	2,150	2,550	937	127.50
2012-02-22	2,132	2,150	2,085	2,150	258	107.50
2012-02-21	2,200	2,200	2,085	2,125	212	106.25
2012-02-20	2,080	2,080	2,030	2,079	347	103.95
2012-02-17	2,080	2,080	2,005	2,020	212	101
2012-02-16	1,994	2,046	1,970	2,040	286	102
2012-02-15	1,900	1,995	1,900	1,995	308	99.75
2012-02-14	2,008	2,008	1,949	1,980	547	99
2012-02-13	2,002	2,060	1,999	2,058	559	102.90
2012-02-10	2,120	2,120	1,971	1,971	394	98.55
2012-02-09	2,023	2,140	2,022	2,024	851	101.20
2012-02-08	2,010	2,350	2,001	2,022	2,074	101.10
2012-02-07	2,182	2,300	1,938	1,995	3,845	99.75
2012-02-06	2,442	2,510	2,222	2,270	1,676	113.50
2012-02-03	2,850	2,850	2,500	2,640	815	132
2012-02-02	2,455	2,900	2,455	2,870	3,574	143.50
2012-02-01	2,754	2,755	2,300	2,755	6,210	137.75
2012-01-31	1,855	2,255	1,855	2,255	1,399	112.75
2012-01-30	1,845	2,000	1,840	1,855	308	92.75
2012-01-27	1,750	1,849	1,750	1,845	67	92.25
2012-01-26	1,760	1,848	1,733	1,848	247	92.40
2012-01-25	1,680	1,810	1,680	1,800	312	90
2012-01-24	1,659	1,730	1,659	1,670	201	83.50
2012-01-23	1,620	1,650	1,601	1,650	39	82.50
2012-01-20	1,650	1,650	1,602	1,620	191	81
2012-01-19	1,588	1,711	1,588	1,699	212	84.95
2012-01-18	1,600	1,604	1,599	1,599	64	79.95
2012-01-17	1,600	1,604	1,585	1,586	21	79.30
2012-01-16	1,590	1,595	1,582	1,595	6	79.75
2012-01-13	1,576	1,592	1,576	1,592	3	79.60
2012-01-12	1,607	1,624	1,573	1,606	79	80.30
2012-01-11	1,600	1,609	1,575	1,575	99	78.75
2012-01-10	1,580	1,600	1,580	1,599	32	79.95
2012-01-06	1,573	1,575	1,570	1,570	26	78.50
2012-01-05	1,570	1,615	1,560	1,615	79	80.75
2012-01-04	1,600	1,630	1,600	1,602	445	80.10

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05月
日	月	火	水	木	金	土
« 04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