8704 トレイダーズホールディングス(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 | 301 | 344 | 289 | 340 | 57,066,600 | 1,700 |
| 2015-12-29 | 291 | 303 | 264 | 269 | 52,942,000 | 1,345 |
| 2015-12-28 | 247 | 305 | 222 | 290 | 52,282,000 | 1,450 |
| 2015-12-25 | 257 | 286 | 218 | 240 | 60,845,400 | 1,200 |
| 2015-12-24 | 187 | 217 | 181 | 217 | 38,221,100 | 1,085 |
| 2015-12-22 | 218 | 229 | 175 | 182 | 33,102,500 | 910 |
| 2015-12-21 | 171 | 198 | 170 | 197 | 40,309,400 | 985 |
| 2015-12-18 | 171 | 174 | 145 | 148 | 24,540,100 | 740 |
| 2015-12-17 | 134 | 181 | 134 | 177 | 37,109,000 | 885 |
| 2015-12-16 | 134 | 138 | 131 | 132 | 3,317,200 | 660 |
| 2015-12-15 | 130 | 139 | 128 | 130 | 4,966,200 | 650 |
| 2015-12-14 | 130 | 133 | 127 | 130 | 1,999,300 | 650 |
| 2015-12-11 | 136 | 141 | 133 | 134 | 2,872,500 | 670 |
| 2015-12-10 | 126 | 137 | 126 | 136 | 3,007,900 | 680 |
| 2015-12-09 | 132 | 133 | 127 | 129 | 1,411,400 | 645 |
| 2015-12-08 | 128 | 135 | 127 | 134 | 2,130,000 | 670 |
| 2015-12-07 | 127 | 130 | 126 | 129 | 919,700 | 645 |
| 2015-12-04 | 123 | 126 | 121 | 124 | 1,069,600 | 620 |
| 2015-12-03 | 125 | 127 | 123 | 126 | 911,600 | 630 |
| 2015-12-02 | 133 | 133 | 125 | 127 | 3,509,300 | 635 |
| 2015-12-01 | 137 | 138 | 132 | 135 | 1,954,800 | 675 |
| 2015-11-30 | 134 | 138 | 133 | 136 | 2,657,200 | 680 |
| 2015-11-27 | 129 | 135 | 128 | 132 | 2,402,800 | 660 |
| 2015-11-26 | 129 | 132 | 127 | 129 | 1,819,700 | 645 |
| 2015-11-25 | 131 | 132 | 127 | 128 | 1,466,100 | 640 |
| 2015-11-24 | 128 | 131 | 126 | 130 | 2,392,500 | 650 |
| 2015-11-20 | 117 | 125 | 116 | 125 | 2,016,800 | 625 |
| 2015-11-19 | 116 | 119 | 115 | 116 | 811,300 | 580 |
| 2015-11-18 | 114 | 116 | 113 | 115 | 343,200 | 575 |
| 2015-11-17 | 115 | 115 | 111 | 114 | 459,100 | 570 |
| 2015-11-16 | 112 | 114 | 111 | 113 | 508,100 | 565 |
| 2015-11-13 | 115 | 117 | 113 | 115 | 552,500 | 575 |
| 2015-11-12 | 117 | 118 | 115 | 117 | 336,200 | 585 |
| 2015-11-11 | 119 | 120 | 117 | 118 | 311,100 | 590 |
| 2015-11-10 | 114 | 120 | 113 | 119 | 560,300 | 595 |
| 2015-11-09 | 113 | 122 | 112 | 116 | 1,211,300 | 580 |
| 2015-11-06 | 116 | 117 | 111 | 113 | 1,164,300 | 565 |
| 2015-11-05 | 124 | 126 | 115 | 116 | 2,067,900 | 580 |
| 2015-11-04 | 127 | 130 | 122 | 124 | 1,450,000 | 620 |
| 2015-11-02 | 125 | 132 | 125 | 128 | 1,729,400 | 640 |
| 2015-10-30 | 124 | 128 | 117 | 125 | 1,948,700 | 625 |
| 2015-10-29 | 125 | 126 | 122 | 124 | 508,200 | 620 |
| 2015-10-28 | 128 | 128 | 120 | 124 | 1,466,500 | 620 |
| 2015-10-27 | 128 | 129 | 126 | 129 | 604,600 | 645 |
| 2015-10-26 | 130 | 131 | 126 | 129 | 1,515,500 | 645 |
| 2015-10-23 | 131 | 132 | 128 | 128 | 1,479,700 | 640 |
| 2015-10-22 | 132 | 134 | 130 | 131 | 1,668,600 | 655 |
| 2015-10-21 | 132 | 140 | 130 | 132 | 7,406,000 | 660 |
| 2015-10-20 | 134 | 138 | 129 | 131 | 3,581,300 | 655 |
| 2015-10-19 | 131 | 134 | 127 | 133 | 3,658,600 | 665 |
| 2015-10-16 | 124 | 132 | 123 | 131 | 5,024,300 | 655 |
| 2015-10-15 | 114 | 123 | 114 | 123 | 2,907,500 | 615 |
| 2015-10-14 | 119 | 119 | 114 | 114 | 823,700 | 570 |
| 2015-10-13 | 119 | 120 | 116 | 119 | 736,800 | 595 |
| 2015-10-09 | 114 | 120 | 113 | 119 | 1,654,600 | 595 |
| 2015-10-08 | 115 | 116 | 112 | 113 | 724,700 | 565 |
| 2015-10-07 | 116 | 117 | 114 | 116 | 508,000 | 580 |
| 2015-10-06 | 117 | 119 | 113 | 115 | 1,362,100 | 575 |
| 2015-10-05 | 119 | 119 | 115 | 116 | 1,628,100 | 580 |
| 2015-10-02 | 118 | 121 | 116 | 118 | 1,973,000 | 590 |
| 2015-10-01 | 111 | 119 | 110 | 117 | 3,803,300 | 585 |
| 2015-09-30 | 112 | 113 | 109 | 111 | 740,500 | 555 |
| 2015-09-29 | 110 | 110 | 106 | 107 | 1,034,600 | 535 |
| 2015-09-28 | 106 | 119 | 105 | 112 | 1,578,300 | 560 |
| 2015-09-25 | 102 | 106 | 102 | 106 | 448,000 | 530 |
| 2015-09-24 | 109 | 110 | 103 | 104 | 877,400 | 520 |
| 2015-09-18 | 110 | 113 | 107 | 111 | 910,500 | 555 |
| 2015-09-17 | 115 | 116 | 110 | 112 | 1,391,900 | 560 |
| 2015-09-16 | 113 | 117 | 106 | 113 | 6,977,100 | 565 |
| 2015-09-15 | 95 | 99 | 95 | 99 | 310,600 | 495 |
| 2015-09-14 | 98 | 99 | 95 | 97 | 139,600 | 485 |
| 2015-09-11 | 98 | 100 | 96 | 98 | 89,200 | 490 |
| 2015-09-10 | 98 | 99 | 96 | 98 | 155,200 | 490 |
| 2015-09-09 | 97 | 100 | 95 | 100 | 204,100 | 500 |
| 2015-09-08 | 95 | 96 | 91 | 92 | 215,700 | 460 |
| 2015-09-07 | 95 | 98 | 92 | 94 | 358,600 | 470 |
| 2015-09-04 | 103 | 105 | 96 | 99 | 454,600 | 495 |
| 2015-09-03 | 105 | 105 | 102 | 103 | 163,900 | 515 |
| 2015-09-02 | 100 | 105 | 99 | 103 | 497,500 | 515 |
| 2015-09-01 | 107 | 107 | 104 | 106 | 328,700 | 530 |
| 2015-08-31 | 105 | 109 | 102 | 109 | 774,900 | 545 |
| 2015-08-28 | 104 | 107 | 101 | 105 | 797,500 | 525 |
| 2015-08-27 | 99 | 103 | 98 | 101 | 613,900 | 505 |
| 2015-08-26 | 89 | 97 | 86 | 95 | 772,600 | 475 |
| 2015-08-25 | 86 | 94 | 80 | 86 | 1,364,700 | 430 |
| 2015-08-24 | 90 | 99 | 90 | 91 | 1,354,600 | 455 |
| 2015-08-21 | 100 | 100 | 95 | 98 | 1,121,100 | 490 |
| 2015-08-20 | 106 | 106 | 103 | 103 | 311,700 | 515 |
| 2015-08-19 | 108 | 110 | 106 | 106 | 90,600 | 530 |
| 2015-08-18 | 107 | 109 | 107 | 108 | 122,700 | 540 |
| 2015-08-17 | 111 | 111 | 104 | 106 | 560,000 | 530 |
| 2015-08-14 | 112 | 112 | 110 | 110 | 166,100 | 550 |
| 2015-08-13 | 111 | 112 | 110 | 111 | 173,600 | 555 |
| 2015-08-12 | 112 | 114 | 111 | 113 | 209,300 | 565 |
| 2015-08-11 | 111 | 114 | 111 | 114 | 207,200 | 570 |
| 2015-08-10 | 111 | 115 | 110 | 111 | 406,900 | 555 |
| 2015-08-07 | 115 | 115 | 111 | 114 | 574,900 | 570 |
| 2015-08-06 | 117 | 118 | 116 | 116 | 330,900 | 580 |
| 2015-08-05 | 115 | 119 | 115 | 117 | 605,700 | 585 |
| 2015-08-04 | 118 | 119 | 115 | 115 | 340,400 | 575 |
| 2015-08-03 | 123 | 123 | 118 | 119 | 518,400 | 595 |
| 2015-07-31 | 117 | 122 | 117 | 120 | 571,900 | 600 |
| 2015-07-30 | 120 | 121 | 116 | 116 | 283,700 | 580 |
| 2015-07-29 | 119 | 122 | 118 | 120 | 138,400 | 600 |
| 2015-07-28 | 120 | 120 | 118 | 119 | 201,700 | 595 |
| 2015-07-27 | 122 | 123 | 121 | 121 | 401,600 | 605 |
| 2015-07-24 | 121 | 122 | 120 | 121 | 423,600 | 605 |
| 2015-07-23 | 122 | 126 | 120 | 121 | 1,776,200 | 605 |
| 2015-07-22 | 115 | 125 | 114 | 120 | 4,182,800 | 600 |
| 2015-07-21 | 115 | 115 | 112 | 113 | 286,800 | 565 |
| 2015-07-17 | 113 | 117 | 111 | 114 | 616,500 | 570 |
| 2015-07-16 | 113 | 113 | 111 | 113 | 167,200 | 565 |
| 2015-07-15 | 112 | 116 | 111 | 113 | 940,400 | 565 |
| 2015-07-14 | 104 | 122 | 103 | 115 | 4,207,700 | 575 |
| 2015-07-13 | 102 | 105 | 101 | 101 | 421,200 | 505 |
| 2015-07-10 | 108 | 108 | 99 | 101 | 862,000 | 505 |
| 2015-07-09 | 104 | 109 | 91 | 109 | 1,364,600 | 545 |
| 2015-07-08 | 116 | 116 | 109 | 112 | 559,100 | 560 |
| 2015-07-07 | 116 | 118 | 115 | 115 | 277,600 | 575 |
| 2015-07-06 | 117 | 117 | 113 | 115 | 590,000 | 575 |
| 2015-07-03 | 121 | 121 | 117 | 118 | 512,000 | 590 |
| 2015-07-02 | 115 | 125 | 115 | 122 | 1,941,200 | 610 |
| 2015-07-01 | 115 | 116 | 113 | 115 | 448,200 | 575 |
| 2015-06-30 | 118 | 118 | 113 | 115 | 967,500 | 575 |
| 2015-06-29 | 120 | 122 | 117 | 118 | 1,189,200 | 590 |
| 2015-06-26 | 135 | 136 | 123 | 126 | 4,523,700 | 630 |
| 2015-06-25 | 133 | 133 | 130 | 130 | 393,100 | 650 |
| 2015-06-24 | 129 | 134 | 128 | 133 | 1,507,200 | 665 |
| 2015-06-23 | 129 | 130 | 128 | 130 | 271,200 | 650 |
| 2015-06-22 | 128 | 129 | 127 | 129 | 222,600 | 645 |
| 2015-06-19 | 128 | 130 | 127 | 128 | 194,100 | 640 |
| 2015-06-18 | 128 | 129 | 127 | 128 | 322,500 | 640 |
| 2015-06-17 | 128 | 130 | 127 | 128 | 338,800 | 640 |
| 2015-06-16 | 129 | 130 | 127 | 129 | 387,600 | 645 |
| 2015-06-15 | 132 | 132 | 127 | 129 | 912,400 | 645 |
| 2015-06-12 | 132 | 134 | 130 | 132 | 826,000 | 660 |
| 2015-06-11 | 130 | 136 | 129 | 130 | 3,174,200 | 650 |
| 2015-06-10 | 127 | 129 | 127 | 129 | 145,400 | 645 |
| 2015-06-09 | 128 | 129 | 127 | 127 | 233,200 | 635 |
| 2015-06-08 | 129 | 130 | 127 | 128 | 383,400 | 640 |
| 2015-06-05 | 130 | 130 | 128 | 128 | 374,600 | 640 |
| 2015-06-04 | 129 | 133 | 129 | 131 | 584,200 | 655 |
| 2015-06-03 | 128 | 130 | 127 | 129 | 222,300 | 645 |
| 2015-06-02 | 128 | 129 | 127 | 129 | 256,000 | 645 |
| 2015-06-01 | 131 | 131 | 128 | 128 | 400,000 | 640 |
| 2015-05-29 | 128 | 130 | 127 | 130 | 268,900 | 650 |
| 2015-05-28 | 133 | 133 | 128 | 128 | 725,300 | 640 |
| 2015-05-27 | 129 | 136 | 127 | 131 | 2,645,000 | 655 |
| 2015-05-26 | 126 | 128 | 125 | 128 | 195,000 | 640 |
| 2015-05-25 | 126 | 127 | 125 | 125 | 143,300 | 625 |
| 2015-05-22 | 126 | 128 | 124 | 125 | 250,800 | 625 |
| 2015-05-21 | 127 | 128 | 125 | 126 | 308,200 | 630 |
| 2015-05-20 | 126 | 128 | 125 | 128 | 176,800 | 640 |
| 2015-05-19 | 131 | 132 | 125 | 126 | 1,406,800 | 630 |
| 2015-05-18 | 120 | 124 | 119 | 124 | 398,700 | 620 |
| 2015-05-15 | 127 | 127 | 120 | 123 | 806,900 | 615 |
| 2015-05-14 | 128 | 128 | 126 | 126 | 270,200 | 630 |
| 2015-05-13 | 129 | 130 | 128 | 129 | 195,200 | 645 |
| 2015-05-12 | 128 | 129 | 128 | 128 | 275,300 | 640 |
| 2015-05-11 | 130 | 130 | 128 | 128 | 139,500 | 640 |
| 2015-05-08 | 129 | 131 | 128 | 130 | 257,100 | 650 |
| 2015-05-07 | 129 | 130 | 128 | 128 | 190,100 | 640 |
| 2015-05-01 | 130 | 131 | 128 | 128 | 569,700 | 640 |
| 2015-04-30 | 132 | 133 | 130 | 130 | 539,300 | 650 |
| 2015-04-28 | 133 | 135 | 132 | 134 | 424,800 | 670 |
| 2015-04-27 | 136 | 136 | 133 | 133 | 377,900 | 665 |
| 2015-04-24 | 135 | 136 | 133 | 136 | 619,400 | 680 |
| 2015-04-23 | 132 | 138 | 132 | 135 | 2,761,100 | 675 |
| 2015-04-22 | 134 | 134 | 130 | 131 | 786,400 | 655 |
| 2015-04-21 | 130 | 134 | 128 | 134 | 616,300 | 670 |
| 2015-04-20 | 129 | 131 | 128 | 128 | 555,800 | 640 |
| 2015-04-17 | 131 | 132 | 129 | 131 | 529,900 | 655 |
| 2015-04-16 | 128 | 131 | 128 | 131 | 386,000 | 655 |
| 2015-04-15 | 129 | 130 | 128 | 128 | 336,400 | 640 |
| 2015-04-14 | 130 | 131 | 129 | 129 | 306,600 | 645 |
| 2015-04-13 | 129 | 131 | 128 | 129 | 275,700 | 645 |
| 2015-04-10 | 131 | 132 | 129 | 129 | 257,000 | 645 |
| 2015-04-09 | 130 | 131 | 128 | 131 | 450,600 | 655 |
| 2015-04-08 | 131 | 131 | 129 | 130 | 301,200 | 650 |
| 2015-04-07 | 130 | 132 | 129 | 130 | 551,400 | 650 |
| 2015-04-06 | 130 | 130 | 128 | 129 | 783,600 | 645 |
| 2015-04-03 | 133 | 134 | 131 | 131 | 508,600 | 655 |
| 2015-04-02 | 136 | 136 | 133 | 133 | 1,014,200 | 665 |
| 2015-04-01 | 143 | 144 | 135 | 136 | 3,410,100 | 680 |
| 2015-03-31 | 139 | 140 | 137 | 139 | 1,240,100 | 695 |
| 2015-03-30 | 135 | 140 | 131 | 139 | 2,306,400 | 695 |
| 2015-03-27 | 128 | 134 | 127 | 133 | 1,356,100 | 665 |
| 2015-03-26 | 132 | 133 | 128 | 129 | 2,622,900 | 645 |
| 2015-03-25 | 142 | 142 | 133 | 135 | 4,297,300 | 675 |
| 2015-03-24 | 138 | 144 | 133 | 139 | 8,904,800 | 695 |
| 2015-03-23 | 133 | 157 | 133 | 133 | 26,296,100 | 665 |
| 2015-03-20 | 127 | 131 | 127 | 128 | 1,054,800 | 640 |
| 2015-03-19 | 133 | 133 | 126 | 128 | 3,054,400 | 640 |
| 2015-03-18 | 154 | 155 | 134 | 134 | 7,165,500 | 670 |
| 2015-03-17 | 158 | 159 | 149 | 151 | 4,358,300 | 755 |
| 2015-03-16 | 144 | 154 | 144 | 153 | 5,472,300 | 765 |
| 2015-03-13 | 141 | 144 | 136 | 141 | 2,246,400 | 705 |
| 2015-03-12 | 137 | 144 | 135 | 138 | 4,404,800 | 690 |
| 2015-03-11 | 130 | 137 | 130 | 137 | 2,416,600 | 685 |
| 2015-03-10 | 127 | 133 | 127 | 130 | 1,588,200 | 650 |
| 2015-03-09 | 126 | 129 | 126 | 127 | 424,200 | 635 |
| 2015-03-06 | 125 | 131 | 124 | 128 | 1,242,000 | 640 |
| 2015-03-05 | 126 | 126 | 124 | 124 | 428,900 | 620 |
| 2015-03-04 | 125 | 127 | 123 | 126 | 895,200 | 630 |
| 2015-03-03 | 133 | 133 | 125 | 126 | 1,665,600 | 630 |
| 2015-03-02 | 130 | 135 | 127 | 133 | 3,536,900 | 665 |
| 2015-02-27 | 124 | 127 | 123 | 127 | 1,097,500 | 635 |
| 2015-02-26 | 122 | 126 | 122 | 124 | 886,500 | 620 |
| 2015-02-25 | 123 | 125 | 122 | 123 | 933,600 | 615 |
| 2015-02-24 | 120 | 127 | 120 | 125 | 1,621,400 | 625 |
| 2015-02-23 | 122 | 122 | 118 | 121 | 978,200 | 605 |
| 2015-02-20 | 124 | 125 | 121 | 122 | 1,273,200 | 610 |
| 2015-02-19 | 128 | 129 | 123 | 125 | 2,335,500 | 625 |
| 2015-02-18 | 128 | 136 | 126 | 128 | 4,104,900 | 640 |
| 2015-02-17 | 126 | 132 | 124 | 128 | 2,030,200 | 640 |
| 2015-02-16 | 129 | 130 | 122 | 127 | 3,338,600 | 635 |
| 2015-02-13 | 133 | 140 | 128 | 131 | 4,962,800 | 655 |
| 2015-02-12 | 136 | 138 | 132 | 136 | 3,664,100 | 680 |
| 2015-02-10 | 170 | 170 | 136 | 138 | 18,079,400 | 690 |
| 2015-02-09 | 176 | 181 | 167 | 169 | 18,815,700 | 845 |
| 2015-02-06 | 157 | 178 | 151 | 167 | 22,982,500 | 835 |
| 2015-02-05 | 163 | 168 | 149 | 152 | 11,924,000 | 760 |
| 2015-02-04 | 136 | 160 | 136 | 159 | 17,646,400 | 795 |
| 2015-02-03 | 141 | 169 | 133 | 134 | 29,360,700 | 670 |
| 2015-02-02 | 129 | 138 | 126 | 137 | 1,606,700 | 685 |
| 2015-01-30 | 134 | 134 | 127 | 129 | 996,300 | 645 |
| 2015-01-29 | 142 | 142 | 133 | 133 | 2,672,700 | 665 |
| 2015-01-28 | 136 | 146 | 134 | 139 | 4,964,000 | 695 |
| 2015-01-27 | 126 | 142 | 125 | 137 | 6,363,200 | 685 |
| 2015-01-26 | 119 | 133 | 119 | 129 | 6,239,000 | 645 |
| 2015-01-23 | 120 | 120 | 116 | 119 | 921,200 | 595 |
| 2015-01-22 | 118 | 122 | 116 | 116 | 1,048,200 | 580 |
| 2015-01-21 | 124 | 127 | 115 | 117 | 1,975,700 | 585 |
| 2015-01-20 | 116 | 120 | 113 | 116 | 1,906,500 | 580 |
| 2015-01-19 | 121 | 122 | 108 | 112 | 3,339,000 | 560 |
| 2015-01-16 | 124 | 129 | 118 | 121 | 3,077,700 | 605 |
| 2015-01-15 | 124 | 125 | 121 | 125 | 964,600 | 625 |
| 2015-01-14 | 119 | 127 | 119 | 126 | 2,622,700 | 630 |
| 2015-01-13 | 119 | 121 | 115 | 119 | 781,600 | 595 |
| 2015-01-09 | 126 | 126 | 117 | 118 | 2,231,800 | 590 |
| 2015-01-08 | 131 | 131 | 123 | 124 | 1,659,100 | 620 |
| 2015-01-07 | 126 | 132 | 122 | 128 | 2,960,700 | 640 |
| 2015-01-06 | 123 | 131 | 122 | 123 | 2,560,800 | 615 |
| 2015-01-05 | 127 | 136 | 127 | 132 | 3,824,900 | 660 |
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
