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 |
|---|---|---|---|---|---|
| 2006/12/29 | 294,000 | 298,998 | 292,998 | 292,998 | 25 |
| 2006/12/28 | 295,002 | 298,998 | 292,998 | 294,000 | 38 |
| 2006/12/27 | 300,000 | 300,000 | 295,998 | 297,000 | 21 |
| 2006/12/26 | 292,998 | 301,002 | 289,998 | 294,000 | 65 |
| 2006/12/25 | 292,998 | 297,000 | 292,998 | 297,000 | 34 |
| 2006/12/22 | 298,002 | 298,002 | 297,000 | 297,000 | 25 |
| 2006/12/21 | 298,998 | 301,998 | 298,998 | 301,002 | 43 |
| 2006/12/20 | 298,998 | 300,000 | 294,000 | 300,000 | 51 |
| 2006/12/19 | 298,002 | 301,002 | 297,000 | 297,000 | 43 |
| 2006/12/18 | 297,000 | 301,998 | 297,000 | 301,998 | 45 |
| 2006/12/15 | 303,000 | 303,000 | 295,998 | 300,000 | 71 |
| 2006/12/14 | 298,002 | 303,000 | 297,000 | 303,000 | 41 |
| 2006/12/13 | 304,998 | 304,998 | 298,002 | 300,000 | 29 |
| 2006/12/12 | 301,998 | 303,000 | 298,002 | 301,998 | 56 |
| 2006/12/11 | 300,000 | 304,998 | 298,998 | 301,002 | 35 |
| 2006/12/08 | 301,998 | 301,998 | 297,000 | 298,998 | 61 |
| 2006/12/07 | 306,000 | 306,000 | 300,000 | 301,002 | 68 |
| 2006/12/06 | 304,998 | 312,000 | 301,998 | 307,002 | 75 |
| 2006/12/05 | 315,000 | 318,000 | 301,998 | 304,002 | 125 |
| 2006/12/04 | 310,998 | 328,002 | 307,998 | 312,000 | 551 |
| 2006/12/01 | 294,000 | 307,998 | 288,000 | 306,000 | 213 |
| 2006/11/30 | 286,998 | 297,000 | 286,002 | 295,998 | 156 |
| 2006/11/29 | 289,998 | 289,998 | 285,000 | 286,998 | 69 |
| 2006/11/28 | 289,998 | 289,998 | 283,998 | 286,998 | 66 |
| 2006/11/27 | 289,002 | 289,998 | 283,998 | 286,002 | 86 |
| 2006/11/24 | 280,998 | 286,998 | 280,002 | 286,998 | 88 |
| 2006/11/22 | 286,002 | 295,002 | 280,002 | 292,998 | 177 |
| 2006/11/21 | 301,002 | 306,000 | 286,002 | 289,998 | 153 |
| 2006/11/20 | 303,000 | 334,998 | 292,998 | 310,998 | 922 |
| 2006/11/17 | 280,002 | 304,002 | 279,000 | 304,002 | 426 |
| 2006/11/16 | 283,002 | 285,000 | 264,000 | 264,000 | 72 |
| 2006/11/15 | 294,000 | 298,002 | 280,002 | 283,998 | 159 |
| 2006/11/14 | 280,998 | 289,998 | 280,002 | 289,998 | 77 |
| 2006/11/13 | 298,998 | 300,000 | 276,000 | 285,000 | 149 |
| 2006/11/10 | 289,998 | 327,000 | 289,998 | 297,000 | 285 |
| 2006/11/09 | 294,000 | 294,000 | 289,998 | 292,998 | 22 |
| 2006/11/08 | 298,002 | 298,002 | 291,000 | 292,002 | 12 |
| 2006/11/07 | 297,000 | 297,000 | 294,000 | 295,998 | 32 |
| 2006/11/06 | 292,002 | 294,000 | 289,998 | 292,998 | 41 |
| 2006/11/02 | 295,998 | 297,000 | 294,000 | 294,000 | 11 |
| 2006/11/01 | 295,002 | 300,000 | 294,000 | 294,000 | 21 |
| 2006/10/31 | 295,002 | 300,000 | 292,002 | 295,002 | 59 |
| 2006/10/30 | 301,002 | 301,002 | 289,998 | 300,000 | 46 |
| 2006/10/27 | 295,998 | 298,002 | 295,998 | 297,000 | 23 |
| 2006/10/26 | 298,002 | 301,998 | 298,002 | 300,000 | 33 |
| 2006/10/25 | 303,000 | 303,000 | 300,000 | 301,002 | 23 |
| 2006/10/24 | 313,002 | 315,000 | 301,002 | 301,002 | 80 |
| 2006/10/23 | 310,002 | 315,000 | 303,000 | 313,998 | 61 |
| 2006/10/20 | 322,002 | 322,002 | 313,998 | 315,000 | 28 |
| 2006/10/19 | 315,000 | 325,002 | 313,002 | 318,000 | 97 |
| 2006/10/18 | 315,000 | 315,000 | 304,002 | 312,000 | 118 |
| 2006/10/17 | 306,000 | 331,998 | 306,000 | 310,002 | 254 |
| 2006/10/16 | 304,002 | 304,998 | 298,002 | 304,998 | 93 |
| 2006/10/13 | 286,998 | 298,002 | 285,000 | 295,998 | 205 |
| 2006/10/12 | 289,998 | 298,002 | 286,002 | 295,002 | 99 |
| 2006/10/11 | 295,998 | 298,002 | 286,998 | 295,002 | 133 |
| 2006/10/10 | 286,998 | 303,000 | 286,998 | 292,998 | 104 |
| 2006/10/06 | 295,002 | 313,998 | 285,000 | 309,000 | 151 |
| 2006/10/05 | 301,002 | 304,002 | 297,000 | 298,998 | 62 |
| 2006/10/04 | 304,998 | 310,002 | 300,000 | 300,000 | 108 |
| 2006/10/03 | 313,002 | 313,998 | 304,002 | 309,000 | 72 |
| 2006/10/02 | 318,000 | 318,000 | 307,998 | 316,998 | 98 |
| 2006/09/29 | 331,998 | 331,998 | 321,000 | 322,998 | 96 |
| 2006/09/28 | 325,002 | 333,000 | 321,000 | 327,000 | 116 |
| 2006/09/27 | 295,002 | 355,002 | 291,000 | 325,998 | 356 |
| 2006/09/26 | 337,998 | 337,998 | 301,998 | 310,002 | 121 |
| 2006/09/26 | 1 -> 3.00 分割 | ||||
| 2006/09/25 | 1,020,006 | 1,040,004 | 999,990 | 999,990 | 77 |
| 2006/09/22 | 1,060,002 | 1,069,992 | 1,049,994 | 1,060,002 | 59 |
| 2006/09/21 | 1,089,990 | 1,099,998 | 1,049,994 | 1,089,990 | 61 |
| 2006/09/20 | 1,080,000 | 1,089,990 | 1,060,002 | 1,069,992 | 25 |
| 2006/09/19 | 1,080,000 | 1,099,998 | 1,069,992 | 1,099,998 | 33 |
| 2006/09/15 | 1,080,000 | 1,099,998 | 1,080,000 | 1,089,990 | 35 |
| 2006/09/14 | 1,130,004 | 1,130,004 | 1,069,992 | 1,089,990 | 58 |
| 2006/09/13 | 1,150,002 | 1,150,002 | 1,119,996 | 1,130,004 | 39 |
| 2006/09/12 | 1,159,992 | 1,159,992 | 1,139,994 | 1,150,002 | 20 |
| 2006/09/11 | 1,159,992 | 1,159,992 | 1,150,002 | 1,150,002 | 36 |
| 2006/09/08 | 1,159,992 | 1,170,000 | 1,159,992 | 1,170,000 | 15 |
| 2006/09/07 | 1,170,000 | 1,170,000 | 1,150,002 | 1,159,992 | 36 |
| 2006/09/06 | 1,170,000 | 1,200,006 | 1,159,992 | 1,170,000 | 149 |
| 2006/09/05 | 1,139,994 | 1,170,000 | 1,139,994 | 1,170,000 | 55 |
| 2006/09/04 | 1,150,002 | 1,200,006 | 1,150,002 | 1,159,992 | 165 |
| 2006/09/01 | 1,170,000 | 1,170,000 | 1,119,996 | 1,130,004 | 98 |
| 2006/08/31 | 1,159,992 | 1,179,990 | 1,150,002 | 1,170,000 | 59 |
| 2006/08/30 | 1,220,004 | 1,229,994 | 1,159,992 | 1,159,992 | 218 |
| 2006/08/29 | 1,200,006 | 1,229,994 | 1,200,006 | 1,209,996 | 184 |
| 2006/08/28 | 1,200,006 | 1,220,004 | 1,179,990 | 1,189,998 | 124 |
| 2006/08/25 | 1,240,002 | 1,249,992 | 1,200,006 | 1,200,006 | 314 |
| 2006/08/24 | 1,200,006 | 1,299,996 | 1,200,006 | 1,249,992 | 1,316 |
| 2006/08/23 | 1,209,996 | 1,209,996 | 1,189,998 | 1,189,998 | 80 |
| 2006/08/22 | 1,229,994 | 1,240,002 | 1,170,000 | 1,220,004 | 421 |
| 2006/08/21 | 1,189,998 | 1,310,004 | 1,179,990 | 1,249,992 | 2,375 |
| 2006/08/18 | 1,139,994 | 1,139,994 | 1,110,006 | 1,119,996 | 91 |
| 2006/08/17 | 1,150,002 | 1,179,990 | 1,139,994 | 1,150,002 | 285 |
| 2006/08/16 | 1,159,992 | 1,159,992 | 1,130,004 | 1,130,004 | 84 |
| 2006/08/15 | 1,110,006 | 1,170,000 | 1,110,006 | 1,139,994 | 242 |
| 2006/08/14 | 1,119,996 | 1,139,994 | 1,089,990 | 1,110,006 | 74 |
| 2006/08/11 | 1,119,996 | 1,119,996 | 1,099,998 | 1,119,996 | 83 |
| 2006/08/10 | 1,130,004 | 1,139,994 | 1,110,006 | 1,119,996 | 101 |
| 2006/08/09 | 1,130,004 | 1,150,002 | 1,089,990 | 1,150,002 | 150 |
| 2006/08/08 | 1,150,002 | 1,170,000 | 1,119,996 | 1,130,004 | 59 |
| 2006/08/07 | 1,159,992 | 1,209,996 | 1,150,002 | 1,150,002 | 214 |
| 2006/08/04 | 1,200,006 | 1,209,996 | 1,150,002 | 1,159,992 | 123 |
| 2006/08/03 | 1,220,004 | 1,240,002 | 1,159,992 | 1,179,990 | 344 |
| 2006/08/02 | 1,110,006 | 1,249,992 | 1,110,006 | 1,220,004 | 1,331 |
| 2006/08/01 | 1,069,992 | 1,139,994 | 1,069,992 | 1,089,990 | 261 |
| 2006/07/31 | 1,060,002 | 1,080,000 | 1,049,994 | 1,069,992 | 137 |
| 2006/07/28 | 1,060,002 | 1,060,002 | 1,029,996 | 1,040,004 | 154 |
| 2006/07/27 | 1,049,994 | 1,089,990 | 1,029,996 | 1,049,994 | 113 |
| 2006/07/26 | 1,080,000 | 1,099,998 | 1,060,002 | 1,060,002 | 61 |
| 2006/07/25 | 1,099,998 | 1,110,006 | 1,069,992 | 1,080,000 | 136 |
| 2006/07/24 | 1,069,992 | 1,080,000 | 1,040,004 | 1,049,994 | 162 |
| 2006/07/21 | 1,069,992 | 1,099,998 | 1,060,002 | 1,089,990 | 140 |
| 2006/07/20 | 1,119,996 | 1,139,994 | 1,089,990 | 1,099,998 | 295 |
| 2006/07/19 | 1,089,990 | 1,089,990 | 999,990 | 1,060,002 | 226 |
| 2006/07/18 | 1,170,000 | 1,170,000 | 991,998 | 1,029,996 | 441 |
| 2006/07/14 | 1,130,004 | 1,209,996 | 1,119,996 | 1,179,990 | 556 |
| 2006/07/13 | 1,130,004 | 1,159,992 | 1,119,996 | 1,130,004 | 92 |
| 2006/07/12 | 1,139,994 | 1,179,990 | 1,110,006 | 1,139,994 | 335 |
| 2006/07/11 | 1,150,002 | 1,159,992 | 1,089,990 | 1,110,006 | 176 |
| 2006/07/10 | 1,069,992 | 1,189,998 | 1,029,996 | 1,170,000 | 466 |
| 2006/07/07 | 1,189,998 | 1,200,006 | 1,099,998 | 1,099,998 | 160 |
| 2006/07/06 | 1,179,990 | 1,189,998 | 1,159,992 | 1,170,000 | 97 |
| 2006/07/05 | 1,209,996 | 1,209,996 | 1,179,990 | 1,189,998 | 204 |
| 2006/07/04 | 1,220,004 | 1,240,002 | 1,209,996 | 1,229,994 | 311 |
| 2006/07/03 | 1,200,006 | 1,240,002 | 1,179,990 | 1,200,006 | 412 |
| 2006/06/30 | 1,249,992 | 1,319,994 | 1,170,000 | 1,170,000 | 1,185 |
| 2006/06/29 | 1,130,004 | 1,310,004 | 1,110,006 | 1,229,994 | 2,573 |
| 2006/06/28 | 1,040,004 | 1,139,994 | 1,040,004 | 1,130,004 | 566 |
| 2006/06/27 | 1,130,004 | 1,130,004 | 1,049,994 | 1,080,000 | 231 |
| 2006/06/26 | 1,110,006 | 1,159,992 | 1,099,998 | 1,110,006 | 268 |
| 2006/06/23 | 1,110,006 | 1,159,992 | 1,099,998 | 1,139,994 | 351 |
| 2006/06/22 | 1,130,004 | 1,240,002 | 1,110,006 | 1,150,002 | 3,626 |
| 2006/06/21 | 981,990 | 1,049,994 | 981,990 | 1,049,994 | 412 |
| 2006/06/20 | 1,020,006 | 1,020,006 | 925,002 | 950,004 | 297 |
| 2006/06/19 | 1,069,992 | 1,069,992 | 1,029,996 | 1,040,004 | 134 |
| 2006/06/16 | 1,080,000 | 1,130,004 | 1,029,996 | 1,069,992 | 573 |
| 2006/06/15 | 1,130,004 | 1,130,004 | 999,990 | 1,060,002 | 615 |
| 2006/06/14 | 1,220,004 | 1,269,990 | 1,020,006 | 1,040,004 | 1,904 |
| 2006/06/13 | 1,009,998 | 1,080,000 | 999,990 | 1,080,000 | 832 |
| 2006/06/12 | 896,994 | 977,004 | 896,994 | 977,004 | 424 |
| 2006/06/09 | 828,000 | 878,994 | 820,998 | 876,996 | 300 |
| 2006/06/08 | 855,990 | 862,992 | 790,002 | 804,006 | 226 |
| 2006/06/07 | 849,996 | 882,000 | 815,994 | 862,992 | 361 |
| 2006/06/06 | 774,990 | 873,000 | 756,000 | 819,990 | 610 |
| 2006/06/05 | 684,990 | 774,990 | 684,990 | 774,990 | 345 |
| 2006/06/02 | 649,998 | 676,998 | 579,996 | 675,000 | 203 |
| 2006/06/01 | 720,000 | 729,990 | 630,000 | 630,000 | 136 |
| 2006/05/31 | 682,992 | 711,000 | 671,004 | 700,002 | 140 |
| 2006/05/30 | 680,994 | 779,994 | 671,004 | 723,006 | 303 |
| 2006/05/29 | 705,996 | 718,002 | 669,996 | 684,990 | 192 |
| 2006/05/26 | 750,006 | 754,992 | 689,994 | 696,996 | 294 |
| 2006/05/25 | 777,996 | 777,996 | 741,006 | 745,002 | 192 |
| 2006/05/24 | 808,992 | 819,990 | 761,994 | 797,994 | 334 |
| 2006/05/23 | 849,006 | 858,996 | 788,004 | 788,994 | 328 |
| 2006/05/22 | 961,002 | 968,004 | 851,994 | 864,990 | 547 |
| 2006/05/19 | 957,006 | 977,994 | 927,000 | 950,994 | 381 |
| 2006/05/18 | 970,002 | 999,990 | 961,002 | 963,000 | 219 |
| 2006/05/17 | 1,009,998 | 1,040,004 | 950,004 | 1,020,006 | 204 |
| 2006/05/16 | 1,110,006 | 1,119,996 | 1,009,998 | 1,009,998 | 235 |
| 2006/05/15 | 1,009,998 | 1,110,006 | 1,009,998 | 1,110,006 | 371 |
| 2006/05/12 | 1,029,996 | 1,060,002 | 988,992 | 1,060,002 | 240 |
| 2006/05/11 | 1,020,006 | 1,060,002 | 1,020,006 | 1,020,006 | 130 |
| 2006/05/10 | 1,060,002 | 1,060,002 | 1,009,998 | 1,020,006 | 99 |
| 2006/05/09 | 1,089,990 | 1,089,990 | 1,049,994 | 1,049,994 | 168 |
| 2006/05/08 | 1,130,004 | 1,150,002 | 1,110,006 | 1,110,006 | 221 |
| 2006/05/02 | 1,130,004 | 1,150,002 | 1,110,006 | 1,119,996 | 305 |
| 2006/05/01 | 1,130,004 | 1,189,998 | 1,119,996 | 1,170,000 | 1,037 |
| 2006/04/28 | 1,119,996 | 1,150,002 | 1,089,990 | 1,119,996 | 556 |
| 2006/04/27 | 1,150,002 | 1,170,000 | 1,099,998 | 1,110,006 | 546 |
| 2006/04/26 | 1,150,002 | 1,249,992 | 1,080,000 | 1,130,004 | 943 |
| 2006/04/25 | 1,040,004 | 1,189,998 | 1,029,996 | 1,189,998 | 1,822 |
| 2006/04/24 | 981,000 | 1,080,000 | 961,002 | 999,990 | 876 |
| 2006/04/21 | 1,119,996 | 1,119,996 | 939,996 | 970,992 | 634 |
| 2006/04/20 | 1,170,000 | 1,189,998 | 1,099,998 | 1,110,006 | 474 |
| 2006/04/19 | 1,249,992 | 1,279,998 | 1,170,000 | 1,179,990 | 321 |
| 2006/04/18 | 1,240,002 | 1,290,006 | 1,179,990 | 1,249,992 | 387 |
| 2006/04/17 | 1,299,996 | 1,299,996 | 1,209,996 | 1,249,992 | 348 |
| 2006/04/14 | 1,330,002 | 1,400,004 | 1,279,998 | 1,319,994 | 560 |
| 2006/04/13 | 1,470,006 | 1,499,994 | 1,330,002 | 1,330,002 | 1,473 |
| 2006/04/12 | 1,409,994 | 1,449,990 | 1,369,998 | 1,449,990 | 2,085 |
| 2006/04/11 | 1,339,992 | 1,339,992 | 1,209,996 | 1,249,992 | 625 |
| 2006/04/10 | 1,409,994 | 1,409,994 | 1,319,994 | 1,330,002 | 316 |
| 2006/04/07 | 1,420,002 | 1,459,998 | 1,400,004 | 1,409,994 | 361 |
| 2006/04/06 | 1,409,994 | 1,470,006 | 1,409,994 | 1,420,002 | 907 |
| 2006/04/05 | 1,479,996 | 1,490,004 | 1,409,994 | 1,429,992 | 447 |
| 2006/04/04 | 1,429,992 | 1,499,994 | 1,389,996 | 1,459,998 | 1,121 |
| 2006/04/03 | 1,420,002 | 1,479,996 | 1,389,996 | 1,420,002 | 974 |
| 2006/03/31 | 1,420,002 | 1,490,004 | 1,389,996 | 1,400,004 | 897 |
| 2006/03/30 | 1,569,996 | 1,589,994 | 1,420,002 | 1,429,992 | 1,854 |
| 2006/03/29 | 1,409,994 | 1,569,996 | 1,369,998 | 1,569,996 | 2,452 |
| 2006/03/28 | 1,449,990 | 1,470,006 | 1,359,990 | 1,369,998 | 1,495 |
| 2006/03/27 | 1,629,990 | 1,659,996 | 1,479,996 | 1,519,992 | 1,448 |
| 2006/03/24 | 1,719,990 | 1,800,000 | 1,639,998 | 1,639,998 | 3,988 |
| 2006/03/23 | 1,620,000 | 1,819,998 | 1,549,998 | 1,699,992 | 5,432 |
| 2006/03/22 | 1,629,990 | 1,690,002 | 1,490,004 | 1,530,000 | 2,885 |
| 2006/03/20 | 2,079,990 | 2,160,000 | 1,739,988 | 1,780,002 | 4,918 |
| 2006/03/17 | 1,819,998 | 1,999,998 | 1,780,002 | 1,999,998 | 7,420 |
| 2006/03/16 | 1,649,988 | 1,819,998 | 1,559,988 | 1,699,992 | 7,754 |
| 2006/03/15 | 1,429,992 | 1,569,996 | 1,420,002 | 1,569,996 | 7,178 |
| 2006/03/14 | 1,319,994 | 1,519,992 | 1,269,990 | 1,369,998 | 8,679 |
| 2006/03/13 | 1,110,006 | 1,319,994 | 1,099,998 | 1,319,994 | 2,890 |
| 2006/03/10 | 1,209,996 | 1,229,994 | 1,099,998 | 1,119,996 | 1,782 |
| 2006/03/09 | 1,389,996 | 1,429,992 | 1,139,994 | 1,189,998 | 3,451 |
| 2006/03/08 | 1,110,006 | 1,249,992 | 1,080,000 | 1,249,992 | 2,745 |
| 2006/03/07 | 1,040,004 | 1,220,004 | 1,029,996 | 1,049,994 | 3,885 |
| 2006/03/03 | 815,004 | 914,994 | 815,004 | 914,994 | 2,283 |
| 2006/03/02 | 815,004 | 815,004 | 815,004 | 815,004 | 579 |
| 2006/03/01 | 626,004 | 714,996 | 599,994 | 714,996 | 682 |
| 2006/02/28 | 655,002 | 655,002 | 583,002 | 615,006 | 279 |
| 2006/02/27 | 676,998 | 702,000 | 648,000 | 660,006 | 642 |
| 2006/02/24 | 651,006 | 723,006 | 651,006 | 657,000 | 2,659 |
| 2006/02/23 | 585,000 | 687,996 | 565,002 | 680,994 | 2,091 |
| 2006/02/22 | 559,998 | 648,000 | 529,992 | 588,006 | 1,858 |
| 2006/02/21 | 660,006 | 669,996 | 549,990 | 549,990 | 2,336 |
| 2006/02/20 | 649,998 | 658,998 | 649,998 | 649,998 | 634 |
| 2006/02/17 | 900,000 | 939,996 | 750,006 | 750,006 | 5,187 |
| 2006/02/16 | 750,006 | 849,996 | 680,004 | 849,996 | 5,647 |