8704 トレイダーズホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	122	138	120	127	8,641,500	635
2014-12-29	128	129	119	120	3,387,500	600
2014-12-26	139	146	122	123	11,957,300	615
2014-12-25	103	136	103	134	29,693,800	670
2014-12-24	97	112	96	108	20,809,100	540
2014-12-22	95	95	89	92	1,487,500	460
2014-12-19	100	103	94	95	2,362,400	475
2014-12-18	105	105	95	99	3,696,100	495
2014-12-17	98	111	97	98	8,461,600	490
2014-12-16	107	108	95	97	6,218,400	485
2014-12-15	113	117	105	107	3,619,100	535
2014-12-12	117	138	114	116	12,042,300	580
2014-12-11	132	136	112	119	15,542,200	595
2014-12-10	155	169	126	133	41,707,200	665
2014-12-09	128	173	124	150	57,615,100	750
2014-12-08	134	159	115	123	48,264,600	615
2014-12-05	81	109	76	109	41,040,600	545
2014-12-04	73	87	73	79	19,938,400	395
2014-12-03	78	88	70	72	23,846,500	360
2014-12-02	65	75	65	74	7,884,100	370
2014-12-01	63	67	62	65	2,704,400	325
2014-11-28	62	69	61	62	4,359,000	310
2014-11-27	64	65	62	62	1,584,100	310
2014-11-26	60	66	59	65	4,393,800	325
2014-11-25	60	61	58	58	1,379,900	290
2014-11-21	58	63	57	61	4,016,600	305
2014-11-20	58	59	56	56	786,400	280
2014-11-19	55	58	54	57	859,600	285
2014-11-18	53	55	53	54	201,300	270
2014-11-17	55	56	53	53	426,800	265
2014-11-14	51	55	50	54	716,200	270
2014-11-13	53	54	51	51	639,300	255
2014-11-12	55	55	53	54	496,900	270
2014-11-11	54	55	53	54	220,100	270
2014-11-10	54	55	53	54	644,900	270
2014-11-07	57	57	54	56	1,660,300	280
2014-11-06	60	62	58	59	1,810,100	295
2014-11-05	59	59	57	59	1,127,600	295
2014-11-04	64	65	58	59	3,343,000	295
2014-10-31	56	58	52	56	1,963,600	280
2014-10-30	54	56	53	54	1,706,700	270
2014-10-29	49	54	49	52	2,641,200	260
2014-10-28	48	49	48	48	398,800	240
2014-10-27	49	50	48	49	479,000	245
2014-10-24	50	51	48	50	465,700	250
2014-10-23	50	51	49	50	374,200	250
2014-10-22	51	52	49	50	489,900	250
2014-10-21	51	53	49	49	622,000	245
2014-10-20	48	52	47	50	846,700	250
2014-10-17	46	48	45	47	563,800	235
2014-10-16	48	48	46	46	482,300	230
2014-10-15	47	50	47	48	890,200	240
2014-10-14	48	49	47	47	557,400	235
2014-10-10	51	52	48	50	956,100	250
2014-10-09	54	55	51	51	1,331,200	255
2014-10-08	54	55	53	54	788,900	270
2014-10-07	57	58	55	55	693,600	275
2014-10-06	57	58	56	57	855,000	285
2014-10-03	56	59	54	56	1,839,100	280
2014-10-02	59	59	55	56	2,819,200	280
2014-10-01	64	67	61	61	3,826,800	305
2014-09-30	63	65	62	63	1,679,300	315
2014-09-29	61	65	59	65	3,616,700	325
2014-09-26	57	63	56	61	1,724,500	305
2014-09-25	59	60	56	58	1,187,500	290
2014-09-24	60	61	59	59	849,900	295
2014-09-22	62	63	60	61	1,107,700	305
2014-09-19	61	65	59	62	3,091,200	310
2014-09-18	65	65	61	61	1,908,100	305
2014-09-17	66	68	62	64	9,001,100	320
2014-09-16	63	64	61	62	4,840,100	310
2014-09-12	66	73	62	65	9,469,400	325
2014-09-11	84	85	67	67	24,245,800	335
2014-09-10	80	97	75	82	73,829,800	410
2014-09-09	55	81	55	75	39,151,200	375
2014-09-08	57	59	54	55	1,849,900	275
2014-09-05	56	61	53	53	4,709,100	265
2014-09-04	61	67	52	55	13,535,000	275
2014-09-03	46	69	45	58	18,311,100	290
2014-09-02	43	47	42	45	1,035,000	225
2014-09-01	43	44	43	43	239,600	215
2014-08-29	43	44	42	43	164,100	215
2014-08-28	44	44	43	43	86,800	215
2014-08-27	45	46	42	44	742,400	220
2014-08-26	46	46	44	45	429,600	225
2014-08-25	45	46	45	46	41,600	230
2014-08-22	46	47	45	46	240,000	230
2014-08-21	45	47	45	46	357,900	230
2014-08-20	45	46	45	45	57,200	225
2014-08-19	46	47	45	46	174,900	230
2014-08-18	45	47	45	46	251,600	230
2014-08-15	45	45	44	45	136,900	225
2014-08-14	45	46	45	45	46,700	225
2014-08-13	45	46	45	45	31,800	225
2014-08-12	44	45	43	45	210,800	225
2014-08-11	44	45	44	45	198,300	225
2014-08-08	45	46	44	44	269,700	220
2014-08-07	46	46	44	45	228,700	225
2014-08-06	46	47	45	46	168,200	230
2014-08-05	46	47	45	46	99,100	230
2014-08-04	46	47	45	46	197,100	230
2014-08-01	46	47	46	46	137,000	230
2014-07-31	47	48	46	47	262,400	235
2014-07-30	47	48	46	48	475,000	240
2014-07-29	48	49	48	49	70,700	245
2014-07-28	48	48	47	48	79,600	240
2014-07-25	48	49	47	48	80,600	240
2014-07-24	48	48	47	48	45,300	240
2014-07-23	48	49	47	48	133,800	240
2014-07-22	48	49	47	48	70,700	240
2014-07-18	48	48	47	47	81,700	235
2014-07-17	49	49	48	48	58,900	240
2014-07-16	49	49	48	48	150,700	240
2014-07-15	49	49	48	48	33,500	240
2014-07-14	49	49	48	49	78,000	245
2014-07-11	49	49	47	48	227,000	240
2014-07-10	49	49	48	49	225,500	245
2014-07-09	51	51	49	49	498,500	245
2014-07-08	51	51	50	51	166,300	255
2014-07-07	50	51	49	50	299,100	250
2014-07-04	49	50	49	50	62,300	250
2014-07-03	49	50	48	49	119,300	245
2014-07-02	50	50	49	49	126,000	245
2014-07-01	50	50	49	49	103,200	245
2014-06-30	47	50	47	50	251,100	250
2014-06-27	48	49	47	47	268,900	235
2014-06-26	50	50	48	48	222,800	240
2014-06-25	49	50	48	49	297,500	245
2014-06-24	48	49	48	48	166,900	240
2014-06-23	49	50	48	48	210,900	240
2014-06-20	50	50	49	49	137,100	245
2014-06-19	49	50	48	50	108,000	250
2014-06-18	49	49	49	49	76,400	245
2014-06-17	48	50	48	50	160,900	250
2014-06-16	50	50	48	48	247,000	240
2014-06-13	50	50	48	50	167,800	250
2014-06-12	49	50	48	49	179,200	245
2014-06-11	48	49	47	49	194,000	245
2014-06-10	49	49	48	48	209,400	240
2014-06-09	48	50	48	48	272,200	240
2014-06-06	50	50	48	49	310,000	245
2014-06-05	52	53	49	50	1,669,500	250
2014-06-04	47	48	46	47	131,700	235
2014-06-03	48	48	47	47	195,700	235
2014-06-02	46	48	46	47	490,700	235
2014-05-30	47	48	45	46	410,900	230
2014-05-29	47	48	46	47	133,100	235
2014-05-28	46	48	46	46	416,300	230
2014-05-27	47	47	45	46	362,600	230
2014-05-26	45	48	45	46	611,400	230
2014-05-23	44	45	43	44	243,700	220
2014-05-22	44	47	44	44	624,800	220
2014-05-21	43	44	42	43	178,700	215
2014-05-20	44	44	43	43	522,900	215
2014-05-19	48	48	45	45	489,500	225
2014-05-16	49	50	48	48	161,900	240
2014-05-15	49	50	49	49	180,800	245
2014-05-14	51	51	49	49	351,700	245
2014-05-13	51	52	51	51	130,900	255
2014-05-12	52	53	50	52	347,800	260
2014-05-09	53	54	52	52	182,100	260
2014-05-08	53	56	52	54	983,200	270
2014-05-07	52	53	51	51	251,800	255
2014-05-02	52	53	51	52	522,700	260
2014-05-01	52	53	51	52	2,043,400	260
2014-04-30	59	64	56	57	6,948,100	285
2014-04-28	54	55	53	54	243,600	270
2014-04-25	56	57	56	56	172,000	280
2014-04-24	56	58	56	56	158,800	280
2014-04-23	57	57	55	57	178,100	285
2014-04-22	57	58	55	57	207,300	285
2014-04-21	57	58	56	56	293,100	280
2014-04-18	58	59	57	58	137,000	290
2014-04-17	57	59	56	58	242,000	290
2014-04-16	58	59	57	57	380,000	285
2014-04-15	60	61	58	58	404,800	290
2014-04-14	58	62	57	60	433,100	300
2014-04-11	57	58	55	56	451,200	280
2014-04-10	61	62	58	58	585,600	290
2014-04-09	61	62	60	61	513,700	305
2014-04-08	62	64	60	62	1,604,100	310
2014-04-07	58	63	57	62	2,240,800	310
2014-04-04	55	62	55	59	4,823,800	295
2014-04-03	56	57	53	53	751,800	265
2014-04-02	58	60	54	55	2,165,500	275
2014-04-01	57	67	54	55	10,049,800	275
2014-03-31	48	51	48	49	193,300	245
2014-03-28	47	49	46	49	369,000	245
2014-03-27	47	47	45	46	309,600	230
2014-03-26	47	48	46	47	147,200	235
2014-03-25	49	49	47	47	288,600	235
2014-03-24	48	50	47	48	160,000	240
2014-03-20	49	52	47	47	655,600	235
2014-03-19	49	50	48	49	94,000	245
2014-03-18	50	51	49	49	84,900	245
2014-03-17	50	50	49	50	125,300	250
2014-03-14	50	51	49	49	308,900	245
2014-03-13	53	55	52	52	317,000	260
2014-03-12	53	53	51	53	173,000	265
2014-03-11	52	53	51	53	52,500	265
2014-03-10	52	52	51	52	162,400	260
2014-03-07	53	53	51	51	91,800	255
2014-03-06	51	52	51	52	58,300	260
2014-03-05	52	53	51	51	114,600	255
2014-03-04	50	51	50	51	85,500	255
2014-03-03	52	52	47	49	365,500	245
2014-02-28	54	54	51	51	291,200	255
2014-02-27	54	55	53	54	44,900	270
2014-02-26	54	56	53	54	128,700	270
2014-02-25	53	56	53	54	195,500	270
2014-02-24	54	54	53	54	33,100	270
2014-02-21	53	54	52	53	85,500	265
2014-02-20	54	54	52	52	153,700	260
2014-02-19	54	55	53	53	114,200	265
2014-02-18	53	54	52	54	207,400	270
2014-02-17	51	53	50	52	201,400	260
2014-02-14	53	54	51	52	388,300	260
2014-02-13	54	55	53	53	329,500	265
2014-02-12	54	56	54	54	321,700	270
2014-02-10	54	55	53	53	358,600	265
2014-02-07	54	55	52	52	571,700	260
2014-02-06	50	54	50	51	473,900	255
2014-02-05	53	54	49	51	909,800	255
2014-02-04	49	52	48	50	1,726,400	250
2014-02-03	62	62	55	55	1,200,600	275
2014-01-31	64	64	61	63	413,200	315
2014-01-30	64	64	62	64	353,000	320
2014-01-29	63	66	63	66	443,000	330
2014-01-28	63	64	61	62	384,300	310
2014-01-27	63	64	62	62	770,700	310
2014-01-24	65	67	65	66	705,400	330
2014-01-23	69	69	66	67	552,400	335
2014-01-22	71	71	67	70	1,152,100	350
2014-01-21	69	72	68	71	1,312,300	355
2014-01-20	68	69	66	68	540,000	340
2014-01-17	67	70	67	69	433,800	345
2014-01-16	68	69	67	68	365,400	340
2014-01-15	65	69	65	67	664,100	335
2014-01-14	66	66	64	64	781,600	320
2014-01-10	68	69	67	67	333,000	335
2014-01-09	68	69	67	67	320,300	335
2014-01-08	66	70	65	68	1,116,500	340
2014-01-07	69	69	64	64	1,075,800	320
2014-01-06	71	72	68	68	1,078,800	340

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