トリドールホールディングス(3397)の株価時系列情報
トリドールホールディングス(3397)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 399,000 | 399,000 | 381,000 | 384,000 | 250 |
| 2008/12/29 | 396,000 | 408,000 | 391,002 | 400,002 | 793 |
| 2008/12/26 | 372,000 | 415,998 | 358,002 | 403,998 | 1,771 |
| 2008/12/25 | 369,000 | 388,998 | 364,998 | 379,998 | 2,245 |
| 2008/12/24 | 310,002 | 361,002 | 307,002 | 339,000 | 977 |
| 2008/12/22 | 313,002 | 318,000 | 307,998 | 310,998 | 675 |
| 2008/12/19 | 301,002 | 312,000 | 301,002 | 304,998 | 896 |
| 2008/12/18 | 289,998 | 313,002 | 286,998 | 306,000 | 1,428 |
| 2008/12/17 | 280,098 | 283,902 | 279,498 | 283,098 | 685 |
| 2008/12/16 | 272,298 | 279,498 | 268,302 | 277,200 | 391 |
| 2008/12/15 | 270,102 | 272,898 | 268,200 | 268,302 | 305 |
| 2008/12/12 | 270,000 | 272,400 | 267,000 | 268,500 | 317 |
| 2008/12/11 | 276,000 | 285,000 | 270,102 | 270,102 | 939 |
| 2008/12/10 | 265,002 | 282,000 | 263,400 | 280,002 | 1,695 |
| 2008/12/09 | 299,898 | 300,000 | 289,998 | 295,002 | 238 |
| 2008/12/08 | 282,000 | 299,598 | 281,502 | 295,002 | 377 |
| 2008/12/05 | 268,998 | 280,002 | 262,002 | 280,002 | 90 |
| 2008/12/04 | 274,998 | 274,998 | 264,198 | 268,998 | 92 |
| 2008/12/03 | 256,998 | 280,002 | 256,002 | 274,500 | 71 |
| 2008/12/02 | 265,002 | 265,002 | 262,998 | 265,002 | 17 |
| 2008/12/01 | 262,998 | 271,002 | 262,998 | 270,000 | 81 |
| 2008/11/28 | 264,498 | 268,998 | 263,598 | 263,598 | 194 |
| 2008/11/27 | 264,498 | 268,002 | 264,498 | 268,002 | 161 |
| 2008/11/26 | 265,002 | 268,998 | 265,002 | 268,500 | 37 |
| 2008/11/25 | 271,998 | 277,998 | 268,200 | 268,200 | 75 |
| 2008/11/21 | 253,998 | 274,002 | 252,000 | 268,002 | 43 |
| 2008/11/20 | 258,900 | 258,900 | 248,400 | 258,000 | 18 |
| 2008/11/19 | 255,300 | 274,998 | 238,998 | 270,000 | 137 |
| 2008/11/18 | 289,002 | 289,500 | 259,302 | 259,302 | 109 |
| 2008/11/17 | 286,002 | 286,002 | 280,998 | 285,000 | 100 |
| 2008/11/14 | 289,998 | 291,000 | 289,002 | 289,998 | 82 |
| 2008/11/13 | 285,000 | 285,000 | 280,002 | 284,802 | 88 |
| 2008/11/12 | 279,900 | 292,002 | 276,000 | 292,002 | 172 |
| 2008/11/11 | 276,000 | 291,000 | 267,000 | 291,000 | 105 |
| 2008/11/10 | 265,002 | 280,002 | 264,198 | 276,000 | 125 |
| 2008/11/07 | 238,902 | 265,002 | 238,902 | 265,002 | 147 |
| 2008/11/06 | 219,498 | 240,000 | 215,502 | 238,998 | 148 |
| 2008/11/05 | 211,902 | 212,298 | 210,000 | 212,298 | 93 |
| 2008/11/04 | 210,198 | 213,000 | 210,198 | 211,002 | 43 |
| 2008/10/31 | 207,702 | 220,002 | 201,498 | 217,002 | 51 |
| 2008/10/30 | 202,002 | 207,798 | 202,002 | 207,798 | 43 |
| 2008/10/29 | 203,100 | 208,998 | 199,998 | 200,502 | 36 |
| 2008/10/28 | 191,202 | 199,998 | 191,202 | 199,998 | 18 |
| 2008/10/27 | 205,002 | 205,500 | 199,998 | 200,502 | 60 |
| 2008/10/24 | 205,098 | 205,098 | 199,998 | 205,002 | 73 |
| 2008/10/23 | 201,000 | 208,002 | 199,002 | 208,002 | 65 |
| 2008/10/22 | 214,998 | 216,498 | 205,002 | 213,000 | 66 |
| 2008/10/21 | 217,302 | 217,998 | 213,000 | 214,998 | 20 |
| 2008/10/20 | 208,998 | 216,000 | 206,802 | 216,000 | 46 |
| 2008/10/17 | 217,998 | 219,702 | 202,998 | 204,000 | 123 |
| 2008/10/16 | 199,998 | 223,998 | 199,998 | 204,000 | 105 |
| 2008/10/15 | 205,002 | 210,498 | 199,998 | 207,000 | 33 |
| 2008/10/14 | 208,998 | 210,000 | 201,000 | 207,000 | 48 |
| 2008/10/10 | 190,002 | 190,002 | 175,002 | 180,900 | 111 |
| 2008/10/09 | 185,202 | 204,000 | 184,998 | 196,998 | 52 |
| 2008/10/08 | 196,002 | 196,002 | 181,998 | 187,002 | 51 |
| 2008/10/07 | 180,000 | 202,002 | 180,000 | 202,002 | 64 |
| 2008/10/06 | 217,998 | 217,998 | 208,002 | 208,002 | 19 |
| 2008/10/03 | 235,500 | 235,500 | 222,798 | 231,000 | 73 |
| 2008/10/02 | 244,002 | 247,998 | 239,502 | 239,502 | 7 |
| 2008/10/01 | 247,002 | 247,998 | 247,002 | 247,998 | 21 |
| 2008/09/30 | 243,000 | 244,998 | 238,002 | 244,998 | 20 |
| 2008/09/29 | 244,998 | 250,002 | 243,000 | 243,000 | 38 |
| 2008/09/26 | 247,098 | 247,098 | 246,000 | 247,002 | 11 |
| 2008/09/25 | 250,002 | 250,002 | 246,498 | 247,002 | 19 |
| 2008/09/24 | 255,000 | 255,000 | 247,098 | 248,202 | 28 |
| 2008/09/22 | 250,002 | 253,002 | 248,100 | 253,002 | 22 |
| 2008/09/19 | 247,602 | 250,002 | 243,000 | 246,000 | 27 |
| 2008/09/18 | 253,002 | 253,002 | 246,000 | 247,098 | 76 |
| 2008/09/17 | 264,000 | 264,000 | 255,000 | 255,000 | 23 |
| 2008/09/16 | 253,002 | 270,000 | 247,998 | 252,000 | 72 |
| 2008/09/12 | 262,998 | 262,998 | 253,998 | 259,998 | 26 |
| 2008/09/11 | 262,002 | 262,002 | 256,602 | 256,602 | 21 |
| 2008/09/10 | 266,598 | 266,598 | 261,000 | 265,998 | 6 |
| 2008/09/09 | 269,502 | 269,502 | 259,002 | 266,898 | 18 |
| 2008/09/08 | 267,000 | 268,002 | 261,102 | 267,102 | 15 |
| 2008/09/05 | 247,200 | 265,002 | 247,200 | 265,002 | 25 |
| 2008/09/04 | 273,000 | 273,000 | 261,000 | 265,002 | 37 |
| 2008/09/03 | 270,000 | 274,002 | 267,000 | 271,002 | 40 |
| 2008/09/02 | 264,000 | 271,002 | 261,000 | 267,000 | 46 |
| 2008/09/01 | 255,000 | 262,998 | 255,000 | 262,998 | 32 |
| 2008/08/29 | 255,402 | 255,402 | 250,998 | 250,998 | 9 |
| 2008/08/28 | 255,900 | 256,002 | 253,998 | 255,000 | 37 |
| 2008/08/27 | 253,998 | 256,998 | 250,002 | 256,098 | 32 |
| 2008/08/26 | 241,002 | 253,998 | 241,002 | 253,998 | 27 |
| 2008/08/22 | 254,502 | 255,000 | 241,998 | 243,000 | 55 |
| 2008/08/21 | 244,002 | 255,000 | 241,998 | 250,998 | 85 |
| 2008/08/20 | 247,002 | 247,002 | 240,000 | 247,002 | 30 |
| 2008/08/19 | 244,998 | 247,002 | 244,800 | 247,002 | 50 |
| 2008/08/18 | 244,998 | 245,100 | 244,998 | 244,998 | 25 |
| 2008/08/15 | 237,102 | 244,998 | 237,102 | 244,998 | 90 |
| 2008/08/14 | 236,100 | 237,000 | 235,998 | 237,000 | 15 |
| 2008/08/13 | 235,002 | 235,998 | 235,002 | 235,998 | 6 |
| 2008/08/12 | 240,000 | 242,502 | 229,998 | 242,502 | 83 |
| 2008/08/11 | 234,000 | 241,002 | 233,502 | 241,002 | 94 |
| 2008/08/08 | 232,998 | 234,000 | 232,002 | 233,502 | 67 |
| 2008/08/07 | 229,002 | 232,302 | 226,998 | 231,300 | 36 |
| 2008/08/06 | 229,902 | 229,998 | 223,002 | 229,002 | 58 |
| 2008/08/05 | 235,002 | 235,002 | 229,002 | 229,998 | 136 |
| 2008/08/04 | 229,902 | 235,002 | 220,998 | 235,002 | 61 |
| 2008/08/01 | 228,900 | 229,998 | 221,100 | 229,998 | 51 |
| 2008/07/31 | 237,000 | 241,002 | 223,002 | 226,998 | 83 |
| 2008/07/30 | 220,002 | 220,998 | 217,002 | 220,998 | 18 |
| 2008/07/29 | 216,102 | 216,102 | 216,000 | 216,102 | 3 |
| 2008/07/28 | 214,998 | 219,000 | 213,000 | 214,002 | 20 |
| 2008/07/25 | 217,998 | 217,998 | 214,002 | 216,000 | 7 |
| 2008/07/24 | 214,002 | 219,900 | 211,002 | 217,998 | 30 |
| 2008/07/23 | 216,900 | 216,900 | 210,000 | 210,000 | 4 |
| 2008/07/22 | 208,002 | 211,002 | 207,600 | 211,002 | 18 |
| 2008/07/18 | 208,002 | 208,002 | 208,002 | 208,002 | 2 |
| 2008/07/17 | 208,002 | 208,002 | 208,002 | 208,002 | 2 |
| 2008/07/16 | 207,000 | 210,000 | 205,998 | 210,000 | 16 |
| 2008/07/15 | 211,998 | 211,998 | 207,000 | 207,000 | 8 |
| 2008/07/14 | 211,002 | 213,000 | 210,000 | 211,998 | 4 |
| 2008/07/11 | 210,000 | 210,000 | 208,002 | 208,002 | 13 |
| 2008/07/10 | 205,002 | 208,998 | 199,998 | 208,998 | 83 |
| 2008/07/09 | 205,998 | 205,998 | 199,998 | 202,002 | 53 |
| 2008/07/08 | 211,998 | 213,000 | 199,998 | 202,002 | 43 |
| 2008/07/07 | 213,000 | 214,998 | 213,000 | 213,000 | 41 |
| 2008/07/04 | 213,000 | 214,998 | 213,000 | 213,000 | 13 |
| 2008/07/03 | 214,998 | 214,998 | 210,000 | 213,000 | 45 |
| 2008/07/02 | 220,998 | 220,998 | 213,000 | 214,998 | 51 |
| 2008/07/01 | 220,002 | 220,998 | 220,002 | 220,998 | 20 |
| 2008/06/30 | 223,998 | 223,998 | 217,998 | 219,000 | 34 |
| 2008/06/27 | 226,002 | 226,002 | 222,000 | 223,998 | 83 |
| 2008/06/26 | 229,002 | 232,002 | 226,998 | 232,002 | 36 |
| 2008/06/25 | 232,002 | 232,998 | 231,000 | 232,002 | 13 |
| 2008/06/24 | 235,002 | 235,002 | 232,002 | 232,002 | 6 |
| 2008/06/23 | 232,998 | 235,002 | 232,002 | 235,002 | 19 |
| 2008/06/20 | 241,002 | 241,002 | 235,998 | 237,000 | 21 |
| 2008/06/19 | 232,998 | 235,002 | 231,000 | 235,002 | 31 |
| 2008/06/18 | 235,002 | 238,998 | 235,002 | 235,002 | 20 |
| 2008/06/17 | 232,002 | 235,002 | 232,002 | 235,002 | 39 |
| 2008/06/16 | 231,000 | 231,000 | 226,998 | 229,002 | 16 |
| 2008/06/13 | 235,002 | 235,998 | 225,000 | 235,002 | 29 |
| 2008/06/12 | 235,998 | 235,998 | 235,998 | 235,998 | 13 |
| 2008/06/11 | 222,000 | 237,000 | 222,000 | 235,998 | 61 |
| 2008/06/10 | 226,002 | 228,000 | 223,002 | 226,002 | 48 |
| 2008/06/09 | 220,998 | 226,002 | 220,998 | 226,002 | 8 |
| 2008/06/06 | 235,998 | 235,998 | 228,000 | 228,000 | 38 |
| 2008/06/05 | 229,002 | 234,000 | 229,002 | 234,000 | 19 |
| 2008/06/04 | 243,000 | 243,000 | 228,000 | 232,002 | 120 |
| 2008/06/03 | 240,000 | 240,000 | 232,002 | 238,998 | 33 |
| 2008/06/02 | 249,000 | 249,000 | 237,000 | 240,000 | 81 |
| 2008/05/30 | 238,002 | 250,002 | 231,000 | 244,998 | 378 |
| 2008/05/29 | 234,000 | 237,000 | 229,998 | 237,000 | 67 |
| 2008/05/28 | 229,002 | 231,000 | 228,000 | 231,000 | 39 |
| 2008/05/27 | 228,000 | 229,002 | 225,000 | 229,002 | 52 |
| 2008/05/26 | 226,002 | 226,002 | 225,000 | 226,002 | 33 |
| 2008/05/23 | 225,000 | 229,998 | 223,998 | 226,002 | 98 |
| 2008/05/22 | 225,000 | 226,002 | 223,002 | 223,998 | 20 |
| 2008/05/21 | 222,000 | 229,002 | 222,000 | 225,000 | 64 |
| 2008/05/20 | 225,000 | 229,002 | 225,000 | 226,002 | 16 |
| 2008/05/19 | 223,002 | 232,002 | 223,002 | 231,000 | 48 |
| 2008/05/16 | 226,998 | 228,000 | 222,000 | 223,002 | 63 |
| 2008/05/15 | 226,998 | 232,002 | 226,002 | 226,002 | 63 |
| 2008/05/14 | 228,000 | 231,000 | 220,998 | 225,000 | 92 |
| 2008/05/13 | 219,000 | 228,000 | 211,002 | 226,998 | 58 |
| 2008/05/12 | 232,002 | 232,998 | 217,998 | 222,000 | 85 |
| 2008/05/09 | 238,002 | 238,998 | 231,000 | 232,998 | 37 |
| 2008/05/08 | 238,002 | 246,000 | 235,002 | 238,002 | 203 |
| 2008/05/07 | 238,002 | 238,002 | 235,998 | 235,998 | 17 |
| 2008/05/02 | 235,002 | 235,998 | 231,000 | 231,000 | 29 |
| 2008/05/01 | 241,998 | 241,998 | 235,998 | 235,998 | 41 |
| 2008/04/30 | 249,000 | 250,998 | 241,998 | 243,000 | 49 |
| 2008/04/28 | 244,998 | 246,000 | 241,998 | 241,998 | 5 |
| 2008/04/25 | 240,000 | 244,998 | 240,000 | 244,002 | 30 |
| 2008/04/24 | 240,000 | 243,000 | 240,000 | 241,998 | 9 |
| 2008/04/23 | 235,002 | 235,002 | 232,998 | 235,002 | 12 |
| 2008/04/22 | 235,002 | 235,998 | 232,002 | 232,002 | 12 |
| 2008/04/21 | 231,000 | 232,998 | 226,002 | 232,002 | 30 |
| 2008/04/18 | 226,002 | 229,998 | 223,002 | 229,998 | 21 |
| 2008/04/17 | 229,998 | 232,002 | 226,998 | 229,998 | 26 |
| 2008/04/16 | 231,000 | 232,002 | 229,002 | 229,002 | 22 |
| 2008/04/15 | 238,002 | 240,000 | 232,002 | 235,002 | 33 |
| 2008/04/14 | 240,000 | 241,998 | 240,000 | 241,998 | 8 |
| 2008/04/11 | 241,002 | 243,000 | 238,002 | 240,000 | 46 |
| 2008/04/10 | 234,000 | 241,002 | 234,000 | 238,998 | 35 |
| 2008/04/09 | 232,002 | 235,002 | 231,000 | 232,998 | 41 |
| 2008/04/08 | 235,002 | 240,000 | 232,998 | 235,002 | 68 |
| 2008/04/07 | 237,000 | 241,002 | 235,002 | 241,002 | 64 |
| 2008/04/04 | 219,000 | 237,000 | 219,000 | 232,998 | 227 |
| 2008/04/03 | 199,998 | 214,002 | 199,998 | 211,998 | 116 |
| 2008/04/02 | 195,000 | 204,000 | 195,000 | 199,998 | 49 |
| 2008/04/01 | 195,000 | 199,002 | 189,000 | 190,998 | 48 |
| 2008/03/31 | 189,000 | 201,000 | 186,000 | 195,000 | 65 |
| 2008/03/28 | 181,998 | 187,002 | 181,002 | 184,002 | 188 |
| 2008/03/27 | 187,998 | 193,002 | 184,998 | 190,998 | 69 |
| 2008/03/26 | 193,002 | 196,002 | 180,000 | 189,000 | 191 |
| 2008/03/25 | 208,002 | 208,002 | 196,998 | 198,000 | 39 |
| 2008/03/24 | 202,002 | 202,002 | 198,000 | 199,998 | 54 |
| 2008/03/21 | 196,998 | 201,000 | 189,000 | 199,998 | 96 |
| 2008/03/19 | 196,002 | 201,000 | 195,000 | 201,000 | 42 |
| 2008/03/18 | 184,998 | 198,000 | 184,998 | 193,002 | 42 |
| 2008/03/17 | 184,998 | 190,002 | 184,998 | 187,998 | 26 |
| 2008/03/14 | 199,998 | 205,998 | 190,998 | 190,998 | 32 |
| 2008/03/13 | 210,000 | 210,000 | 204,000 | 204,000 | 20 |
| 2008/03/12 | 211,002 | 217,998 | 207,000 | 211,002 | 37 |
| 2008/03/11 | 208,998 | 211,998 | 202,998 | 207,000 | 55 |
| 2008/03/10 | 216,000 | 222,000 | 211,002 | 213,000 | 48 |
| 2008/03/07 | 237,000 | 237,000 | 228,000 | 228,000 | 19 |
| 2008/03/06 | 235,002 | 237,000 | 232,002 | 237,000 | 19 |
| 2008/03/05 | 238,998 | 238,998 | 232,002 | 232,002 | 20 |
| 2008/03/04 | 232,002 | 235,998 | 229,998 | 232,002 | 12 |
| 2008/03/03 | 238,002 | 238,998 | 229,002 | 229,002 | 23 |
| 2008/02/29 | 235,998 | 235,998 | 234,000 | 235,002 | 17 |
| 2008/02/28 | 232,002 | 235,002 | 232,002 | 235,002 | 19 |
| 2008/02/27 | 228,000 | 232,002 | 226,998 | 226,998 | 14 |
| 2008/02/26 | 235,998 | 235,998 | 226,002 | 226,002 | 72 |
| 2008/02/25 | 234,000 | 234,000 | 229,998 | 231,000 | 131 |
| 2008/02/22 | 235,002 | 243,000 | 235,002 | 241,998 | 54 |
| 2008/02/21 | 238,998 | 243,000 | 238,998 | 240,000 | 58 |
| 2008/02/20 | 247,998 | 256,002 | 238,002 | 238,002 | 85 |
| 2008/02/19 | 253,002 | 256,998 | 247,002 | 252,000 | 52 |
| 2008/02/18 | 258,000 | 259,998 | 249,000 | 258,000 | 80 |
| 2008/02/15 | 231,000 | 259,998 | 231,000 | 259,998 | 48 |
| 2008/02/14 | 229,998 | 235,002 | 229,998 | 232,998 | 18 |
| 2008/02/13 | 223,998 | 241,998 | 223,998 | 228,000 | 73 |
| 2008/02/12 | 232,002 | 232,998 | 223,002 | 225,000 | 31 |
| 2008/02/08 | 237,000 | 238,002 | 232,002 | 234,000 | 69 |
| 2008/02/07 | 253,998 | 253,998 | 243,000 | 244,998 | 62 |
| 2008/02/06 | 259,002 | 259,002 | 250,002 | 253,998 | 28 |
| 2008/02/05 | 267,000 | 267,000 | 258,000 | 259,002 | 65 |
| 2008/02/04 | 280,002 | 280,998 | 268,002 | 268,002 | 67 |
| 2008/02/01 | 286,002 | 286,998 | 282,000 | 283,998 | 86 |
| 2008/01/31 | 303,000 | 303,000 | 283,998 | 298,002 | 126 |
| 2008/01/30 | 292,002 | 310,998 | 289,998 | 303,000 | 478 |
| 2008/01/29 | 294,000 | 294,000 | 288,000 | 294,000 | 218 |
| 2008/01/28 | 288,000 | 294,000 | 280,002 | 294,000 | 162 |
| 2008/01/25 | 286,002 | 288,000 | 280,998 | 288,000 | 57 |
| 2008/01/24 | 277,002 | 280,998 | 267,000 | 280,998 | 55 |
| 2008/01/23 | 274,998 | 277,002 | 259,998 | 277,002 | 67 |
| 2008/01/22 | 277,002 | 277,002 | 265,998 | 271,002 | 42 |
| 2008/01/21 | 268,002 | 277,002 | 268,002 | 277,002 | 33 |
| 2008/01/18 | 255,000 | 273,000 | 255,000 | 271,998 | 30 |
| 2008/01/17 | 259,998 | 267,000 | 252,000 | 265,002 | 39 |
| 2008/01/16 | 217,002 | 264,000 | 217,002 | 259,998 | 114 |
| 2008/01/15 | 265,998 | 265,998 | 235,998 | 241,002 | 95 |
| 2008/01/11 | 274,002 | 274,002 | 268,002 | 268,002 | 35 |
| 2008/01/10 | 274,002 | 280,998 | 274,002 | 274,002 | 48 |
| 2008/01/09 | 265,998 | 273,000 | 265,998 | 271,002 | 55 |
| 2008/01/08 | 277,002 | 277,002 | 265,002 | 274,998 | 75 |
| 2008/01/07 | 268,002 | 277,002 | 265,002 | 277,002 | 54 |
| 2008/01/04 | 286,002 | 286,998 | 273,000 | 273,000 | 40 |