8704 トレイダーズホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	170	182	167	173	5,712,100	865
2016-12-29	181	184	169	172	6,210,600	860
2016-12-28	188	195	178	180	15,152,200	900
2016-12-27	163	205	161	195	54,915,400	975
2016-12-26	160	164	157	159	3,322,000	795
2016-12-22	168	169	161	161	4,331,200	805
2016-12-21	191	191	169	171	7,978,200	855
2016-12-20	195	204	188	189	17,544,500	945
2016-12-19	189	199	181	185	10,486,000	925
2016-12-16	206	207	183	191	16,457,100	955
2016-12-15	209	226	193	195	65,024,500	975
2016-12-14	165	201	159	191	100,063,100	955
2016-12-13	143	153	142	151	3,613,600	755
2016-12-12	147	147	140	143	1,686,900	715
2016-12-09	150	150	143	147	2,334,500	735
2016-12-08	142	151	140	149	3,697,900	745
2016-12-07	140	142	139	142	813,600	710
2016-12-06	141	142	139	139	1,189,700	695
2016-12-05	134	142	133	139	2,393,700	695
2016-12-02	134	136	133	135	657,800	675
2016-12-01	133	138	133	135	1,319,300	675
2016-11-30	135	136	132	133	947,000	665
2016-11-29	136	136	135	135	591,800	675
2016-11-28	134	136	134	136	380,300	680
2016-11-25	136	137	135	135	670,500	675
2016-11-24	137	138	135	136	823,600	680
2016-11-22	137	139	135	136	941,200	680
2016-11-21	138	139	134	138	1,392,800	690
2016-11-18	142	144	138	139	1,410,900	695
2016-11-17	145	149	140	143	4,228,500	715
2016-11-16	126	146	124	145	6,948,900	725
2016-11-15	127	128	122	123	1,522,600	615
2016-11-14	117	129	115	127	5,367,600	635
2016-11-11	142	144	139	142	873,500	710
2016-11-10	143	144	139	142	1,038,900	710
2016-11-09	144	146	131	136	2,176,200	680
2016-11-08	148	148	142	144	1,059,800	720
2016-11-07	144	150	143	147	1,467,200	735
2016-11-04	143	145	140	142	1,178,400	710
2016-11-02	153	155	144	146	2,535,300	730
2016-11-01	155	156	153	154	711,100	770
2016-10-31	158	159	156	156	601,400	780
2016-10-28	156	158	154	157	762,700	785
2016-10-27	158	158	154	154	973,800	770
2016-10-26	153	161	152	159	1,023,400	795
2016-10-25	159	160	151	153	2,347,800	765
2016-10-24	160	162	159	159	589,500	795
2016-10-21	163	164	160	160	741,200	800
2016-10-20	163	164	161	163	951,400	815
2016-10-19	162	166	160	162	1,573,300	810
2016-10-17	169	170	162	162	2,877,300	810
2016-10-13	170	178	160	164	12,717,700	820
2016-10-12	158	169	154	163	9,773,300	815
2016-10-11	150	155	149	154	1,781,200	770
2016-10-07	147	149	144	147	979,400	735
2016-10-06	154	154	146	147	2,511,600	735
2016-10-05	152	158	149	151	3,790,300	755
2016-10-04	147	155	143	152	4,698,900	760
2016-10-03	142	148	139	147	3,498,300	735
2016-09-30	139	144	138	141	1,882,300	705
2016-09-29	143	146	139	139	2,350,300	695
2016-09-28	139	140	138	139	372,100	695
2016-09-27	139	141	138	139	522,300	695
2016-09-26	141	142	139	140	791,600	700
2016-09-23	139	141	138	140	646,800	700
2016-09-21	138	140	136	138	614,300	690
2016-09-20	137	141	136	137	585,100	685
2016-09-16	139	140	137	137	474,700	685
2016-09-15	138	139	137	138	569,500	690
2016-09-14	142	143	139	139	933,900	695
2016-09-13	148	148	141	142	1,648,200	710
2016-09-12	141	154	140	148	4,923,000	740
2016-09-09	139	144	139	143	1,220,800	715
2016-09-08	141	144	139	140	2,188,700	700
2016-09-07	139	141	137	139	725,500	695
2016-09-06	138	141	138	141	761,300	705
2016-09-05	141	142	137	138	1,003,700	690
2016-09-02	142	144	138	139	1,406,000	695
2016-09-01	144	145	142	142	476,700	710
2016-08-31	144	145	142	144	460,000	720
2016-08-30	144	144	141	143	500,400	715
2016-08-29	143	146	142	145	590,000	725
2016-08-26	145	145	141	141	1,027,500	705
2016-08-25	149	150	145	145	1,703,100	725
2016-08-24	159	159	150	151	2,070,500	755
2016-08-23	165	172	156	161	4,707,600	805
2016-08-22	152	171	151	168	6,650,100	840
2016-08-19	142	146	142	146	525,000	730
2016-08-18	141	143	140	143	387,400	715
2016-08-17	141	143	140	142	623,700	710
2016-08-16	144	147	140	141	1,461,400	705
2016-08-15	136	143	136	140	704,500	700
2016-08-12	133	137	133	136	517,600	680
2016-08-10	137	138	133	133	537,000	665
2016-08-09	132	138	131	138	575,600	690
2016-08-08	137	143	133	134	1,802,600	670
2016-08-05	148	152	148	152	517,800	760
2016-08-04	146	150	146	147	393,600	735
2016-08-03	151	152	144	147	1,121,700	735
2016-08-02	154	155	152	153	577,200	765
2016-08-01	156	156	152	155	515,500	775
2016-07-29	155	158	151	156	1,020,500	780
2016-07-28	158	158	155	155	659,600	775
2016-07-27	159	168	156	157	3,160,000	785
2016-07-26	160	162	156	156	776,700	780
2016-07-25	166	167	160	160	845,000	800
2016-07-22	157	163	155	159	983,000	795
2016-07-21	156	160	153	158	1,108,700	790
2016-07-20	154	159	153	153	672,000	765
2016-07-19	156	161	154	156	1,196,500	780
2016-07-15	164	165	158	160	1,324,000	800
2016-07-14	168	168	162	166	1,080,000	830
2016-07-13	171	173	166	167	1,101,900	835
2016-07-12	170	172	167	168	1,031,900	840
2016-07-11	167	170	164	166	957,000	830
2016-07-08	171	172	157	163	1,746,800	815
2016-07-07	177	179	166	166	1,703,800	830
2016-07-06	177	177	163	175	3,059,300	875
2016-07-05	172	185	172	180	4,152,800	900
2016-07-04	161	173	161	169	2,155,700	845
2016-07-01	160	164	158	161	1,111,600	805
2016-06-30	163	164	157	157	1,284,900	785
2016-06-29	156	165	154	157	2,834,000	785
2016-06-28	146	154	145	150	2,652,700	750
2016-06-27	142	154	142	151	2,652,300	755
2016-06-24	174	179	130	141	6,841,100	705
2016-06-23	160	185	158	167	5,960,800	835
2016-06-22	163	165	158	159	2,231,900	795
2016-06-21	150	195	149	168	10,390,200	840
2016-06-20	153	157	151	152	1,103,600	760
2016-06-17	150	155	148	149	1,443,400	745
2016-06-16	161	163	145	147	3,097,700	735
2016-06-15	157	164	156	163	1,407,100	815
2016-06-14	173	175	155	155	3,283,800	775
2016-06-13	187	187	175	177	1,584,000	885
2016-06-10	191	193	188	188	755,400	940
2016-06-09	189	196	188	192	1,518,100	960
2016-06-08	188	192	187	191	877,200	955
2016-06-07	192	193	187	188	1,219,500	940
2016-06-06	194	195	189	193	1,330,500	965
2016-06-03	193	199	192	196	851,600	980
2016-06-02	198	202	192	192	1,614,200	960
2016-06-01	209	210	198	200	2,019,900	1,000
2016-05-31	208	213	208	210	1,338,300	1,050
2016-05-30	210	215	207	207	2,429,800	1,035
2016-05-27	211	216	207	209	2,038,600	1,045
2016-05-26	213	220	208	213	2,867,100	1,065
2016-05-25	218	248	207	213	16,961,000	1,065
2016-05-24	238	240	216	220	11,799,000	1,100
2016-05-23	217	233	211	233	22,687,500	1,165
2016-05-20	183	185	182	183	905,000	915
2016-05-19	185	188	183	185	1,162,200	925
2016-05-18	191	204	180	185	4,880,300	925
2016-05-17	175	194	175	194	1,994,700	970
2016-05-16	191	191	172	175	2,228,000	875
2016-05-13	188	190	176	189	2,288,400	945
2016-05-12	197	197	192	193	1,252,600	965
2016-05-11	199	201	195	198	1,085,000	990
2016-05-10	206	207	197	197	1,930,000	985
2016-05-09	195	204	191	203	2,113,000	1,015
2016-05-06	197	201	190	192	1,779,500	960
2016-05-02	194	205	190	197	2,432,400	985
2016-04-28	213	215	200	200	3,842,200	1,000
2016-04-27	213	216	203	215	2,536,700	1,075
2016-04-26	223	226	201	210	2,989,300	1,050
2016-04-25	237	242	220	222	3,098,400	1,110
2016-04-22	234	238	227	238	3,093,400	1,190
2016-04-21	235	241	228	236	5,327,400	1,180
2016-04-20	220	233	216	230	7,239,500	1,150
2016-04-19	216	222	213	217	3,498,100	1,085
2016-04-18	227	239	216	216	6,168,500	1,080
2016-04-15	222	227	220	220	2,176,700	1,100
2016-04-14	234	235	225	230	2,699,600	1,150
2016-04-13	238	243	232	232	3,351,000	1,160
2016-04-12	239	248	235	241	5,215,300	1,205
2016-04-11	241	243	232	239	7,185,300	1,195
2016-04-08	217	235	214	230	7,378,300	1,150
2016-04-07	231	243	221	223	7,254,800	1,115
2016-04-06	252	256	229	235	9,471,900	1,175
2016-04-05	289	300	249	255	21,028,700	1,275
2016-04-04	266	298	262	294	28,924,000	1,470
2016-04-01	278	279	243	244	10,776,100	1,220
2016-03-31	273	286	272	273	11,142,300	1,365
2016-03-30	277	291	268	269	17,099,700	1,345
2016-03-29	251	285	241	282	22,945,500	1,410
2016-03-28	257	265	250	252	8,840,900	1,260
2016-03-25	243	255	236	250	6,823,100	1,250
2016-03-24	257	265	243	246	19,830,900	1,230
2016-03-23	226	238	222	238	3,747,000	1,190
2016-03-22	228	231	216	223	3,484,400	1,115
2016-03-18	234	236	218	225	5,319,200	1,125
2016-03-17	233	246	226	233	20,361,900	1,165
2016-03-16	225	241	225	225	6,357,600	1,125
2016-03-15	230	237	224	228	8,859,000	1,140
2016-03-14	240	252	234	236	16,786,100	1,180
2016-03-11	268	278	230	234	28,742,800	1,170
2016-03-10	314	318	272	278	52,095,700	1,390
2016-03-09	261	314	250	290	79,051,700	1,450
2016-03-08	253	277	225	274	45,772,700	1,370
2016-03-07	235	273	232	237	73,424,600	1,185
2016-03-04	167	215	164	207	45,930,500	1,035
2016-03-03	155	165	154	165	4,754,700	825
2016-03-02	155	161	153	154	4,068,800	770
2016-03-01	151	155	150	152	3,018,200	760
2016-02-29	156	160	153	153	1,839,600	765
2016-02-26	164	167	155	156	5,005,200	780
2016-02-25	164	184	162	164	22,411,800	820
2016-02-24	159	168	156	160	5,245,800	800
2016-02-23	170	175	159	162	7,475,500	810
2016-02-22	155	167	152	165	5,571,500	825
2016-02-19	154	157	149	155	2,912,200	775
2016-02-18	161	161	154	158	2,848,700	790
2016-02-17	158	164	150	153	4,140,300	765
2016-02-16	157	169	153	160	4,572,600	800
2016-02-15	156	163	148	156	6,944,600	780
2016-02-12	158	162	144	146	5,719,900	730
2016-02-10	178	179	164	171	6,431,400	855
2016-02-09	180	181	165	168	8,228,300	840
2016-02-08	205	217	183	194	22,698,500	970
2016-02-05	188	196	167	183	9,073,100	915
2016-02-04	230	231	198	202	7,599,400	1,010
2016-02-03	243	244	223	229	11,829,000	1,145
2016-02-02	213	244	210	242	21,329,200	1,210
2016-02-01	206	220	204	213	7,546,500	1,065
2016-01-29	216	217	195	203	7,659,000	1,015
2016-01-28	208	220	203	214	6,709,100	1,070
2016-01-27	213	216	206	206	4,833,400	1,030
2016-01-26	200	228	199	205	14,751,900	1,025
2016-01-25	218	218	205	207	6,999,200	1,035
2016-01-22	220	230	204	226	9,619,000	1,130
2016-01-21	246	255	193	200	15,165,200	1,000
2016-01-20	231	270	216	224	15,402,200	1,120
2016-01-19	230	233	208	221	5,163,400	1,105
2016-01-18	216	241	213	238	7,155,600	1,190
2016-01-15	280	295	224	232	12,514,100	1,160
2016-01-14	248	280	236	255	11,601,700	1,275
2016-01-13	290	298	251	260	9,334,400	1,300
2016-01-12	295	318	240	269	15,736,200	1,345
2016-01-08	326	329	273	303	15,353,200	1,515
2016-01-07	301	347	300	319	20,900,000	1,595
2016-01-06	357	369	309	311	17,073,800	1,555
2016-01-05	398	412	363	389	24,508,400	1,945
2016-01-04	348	418	346	409	60,646,100	2,045

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