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 |
|---|---|---|---|---|---|
| 2009/12/30 | 165,000 | 165,500 | 159,000 | 159,500 | 1,719 |
| 2009/12/29 | 168,200 | 169,700 | 164,300 | 165,700 | 1,444 |
| 2009/12/28 | 163,100 | 167,600 | 162,100 | 167,100 | 2,038 |
| 2009/12/25 | 159,000 | 162,000 | 157,000 | 161,400 | 1,852 |
| 2009/12/24 | 161,000 | 161,600 | 158,600 | 158,800 | 1,912 |
| 2009/12/22 | 162,000 | 162,500 | 159,700 | 160,200 | 921 |
| 2009/12/21 | 161,000 | 161,000 | 159,000 | 160,400 | 1,439 |
| 2009/12/18 | 162,000 | 164,200 | 160,200 | 161,000 | 1,959 |
| 2009/12/17 | 162,500 | 163,500 | 160,500 | 161,100 | 1,040 |
| 2009/12/16 | 164,100 | 165,200 | 161,800 | 162,500 | 1,248 |
| 2009/12/15 | 170,500 | 170,900 | 162,200 | 164,000 | 2,228 |
| 2009/12/14 | 169,000 | 170,500 | 167,100 | 169,400 | 1,628 |
| 2009/12/11 | 160,600 | 164,000 | 160,600 | 163,100 | 1,419 |
| 2009/12/10 | 168,000 | 168,300 | 160,000 | 160,000 | 2,177 |
| 2009/12/09 | 167,300 | 170,200 | 166,000 | 168,000 | 1,270 |
| 2009/12/08 | 172,100 | 175,500 | 169,000 | 169,600 | 2,055 |
| 2009/12/07 | 186,000 | 187,000 | 171,400 | 173,700 | 3,558 |
| 2009/12/04 | 190,100 | 191,000 | 185,000 | 186,000 | 715 |
| 2009/12/03 | 189,600 | 192,000 | 189,100 | 190,500 | 497 |
| 2009/12/02 | 184,100 | 192,000 | 184,100 | 189,200 | 1,008 |
| 2009/12/01 | 185,500 | 188,300 | 182,600 | 185,900 | 844 |
| 2009/11/30 | 181,500 | 189,000 | 179,100 | 188,500 | 765 |
| 2009/11/27 | 177,100 | 183,000 | 177,100 | 181,500 | 864 |
| 2009/11/26 | 176,100 | 183,900 | 174,000 | 182,000 | 861 |
| 2009/11/25 | 175,000 | 177,000 | 170,300 | 173,100 | 624 |
| 2009/11/24 | 184,800 | 184,800 | 175,000 | 177,900 | 1,536 |
| 2009/11/20 | 161,500 | 178,700 | 161,400 | 176,100 | 1,593 |
| 2009/11/19 | 159,100 | 165,900 | 158,800 | 162,000 | 2,054 |
| 2009/11/18 | 165,000 | 166,000 | 155,100 | 157,000 | 2,199 |
| 2009/11/17 | 167,500 | 174,400 | 163,000 | 163,200 | 1,062 |
| 2009/11/16 | 175,600 | 176,100 | 161,700 | 169,800 | 1,095 |
| 2009/11/13 | 179,100 | 181,500 | 175,200 | 176,200 | 788 |
| 2009/11/12 | 184,000 | 184,000 | 179,800 | 179,900 | 1,050 |
| 2009/11/11 | 186,500 | 188,000 | 181,200 | 183,500 | 938 |
| 2009/11/10 | 189,900 | 189,900 | 187,300 | 188,900 | 1,290 |
| 2009/11/09 | 186,800 | 191,000 | 185,500 | 189,900 | 1,100 |
| 2009/11/06 | 191,500 | 191,900 | 186,300 | 187,400 | 967 |
| 2009/11/05 | 186,500 | 192,000 | 185,000 | 190,500 | 1,419 |
| 2009/11/04 | 191,000 | 192,000 | 186,000 | 188,900 | 886 |
| 2009/11/02 | 186,000 | 193,500 | 186,000 | 192,000 | 622 |
| 2009/10/30 | 191,500 | 194,200 | 188,000 | 193,200 | 1,015 |
| 2009/10/29 | 197,600 | 198,200 | 185,900 | 190,000 | 1,260 |
| 2009/10/28 | 198,500 | 200,800 | 196,800 | 197,100 | 436 |
| 2009/10/27 | 200,800 | 202,200 | 197,500 | 198,100 | 760 |
| 2009/10/26 | 202,000 | 205,000 | 201,500 | 202,800 | 763 |
| 2009/10/23 | 200,000 | 203,800 | 200,000 | 202,600 | 648 |
| 2009/10/22 | 200,000 | 202,400 | 198,200 | 201,500 | 695 |
| 2009/10/21 | 202,900 | 202,900 | 200,300 | 200,500 | 539 |
| 2009/10/20 | 202,000 | 202,700 | 200,800 | 202,000 | 883 |
| 2009/10/19 | 198,300 | 201,800 | 198,200 | 200,600 | 1,241 |
| 2009/10/16 | 196,700 | 198,900 | 193,300 | 198,000 | 1,130 |
| 2009/10/15 | 190,300 | 195,500 | 189,000 | 195,200 | 988 |
| 2009/10/14 | 189,300 | 189,300 | 186,300 | 188,800 | 591 |
| 2009/10/13 | 187,300 | 189,400 | 186,400 | 189,000 | 609 |
| 2009/10/09 | 181,100 | 186,700 | 181,100 | 186,700 | 689 |
| 2009/10/08 | 183,500 | 183,900 | 179,600 | 182,000 | 1,311 |
| 2009/10/07 | 187,200 | 187,300 | 183,000 | 184,700 | 1,540 |
| 2009/10/06 | 186,100 | 188,200 | 185,500 | 186,300 | 862 |
| 2009/10/05 | 186,000 | 187,600 | 184,500 | 186,000 | 511 |
| 2009/10/02 | 188,000 | 190,100 | 183,900 | 187,700 | 958 |
| 2009/10/01 | 194,600 | 197,000 | 193,100 | 193,500 | 441 |
| 2009/09/30 | 195,000 | 197,700 | 193,100 | 197,600 | 523 |
| 2009/09/29 | 199,400 | 199,400 | 196,700 | 197,300 | 430 |
| 2009/09/28 | 199,000 | 201,000 | 196,500 | 197,500 | 832 |
| 2009/09/25 | 198,500 | 199,600 | 196,500 | 198,000 | 843 |
| 2009/09/24 | 190,000 | 199,800 | 190,000 | 196,800 | 1,442 |
| 2009/09/18 | 186,100 | 187,500 | 180,400 | 185,000 | 1,596 |
| 2009/09/17 | 191,100 | 192,000 | 188,000 | 189,100 | 526 |
| 2009/09/16 | 195,000 | 195,500 | 190,000 | 190,500 | 715 |
| 2009/09/15 | 192,900 | 193,800 | 191,000 | 192,600 | 492 |
| 2009/09/14 | 196,000 | 196,500 | 192,100 | 193,000 | 645 |
| 2009/09/11 | 194,500 | 196,300 | 193,200 | 194,500 | 511 |
| 2009/09/10 | 190,400 | 196,000 | 190,400 | 194,300 | 798 |
| 2009/09/09 | 194,000 | 194,800 | 190,500 | 191,500 | 800 |
| 2009/09/08 | 194,100 | 195,800 | 193,000 | 194,100 | 532 |
| 2009/09/07 | 196,000 | 197,500 | 192,000 | 195,000 | 757 |
| 2009/09/04 | 197,300 | 198,600 | 195,800 | 197,000 | 767 |
| 2009/09/03 | 197,800 | 200,000 | 196,000 | 197,300 | 553 |
| 2009/09/02 | 193,100 | 199,400 | 193,000 | 198,000 | 1,706 |
| 2009/09/01 | 194,500 | 197,800 | 193,700 | 196,100 | 688 |
| 2009/08/31 | 200,100 | 201,000 | 192,300 | 197,300 | 1,836 |
| 2009/08/28 | 202,000 | 203,400 | 199,500 | 200,500 | 2,216 |
| 2009/08/27 | 206,000 | 208,100 | 204,100 | 204,100 | 1,389 |
| 2009/08/26 | 210,000 | 210,000 | 205,100 | 206,400 | 1,473 |
| 2009/08/25 | 204,500 | 209,100 | 203,600 | 207,600 | 2,140 |
| 2009/08/24 | 204,000 | 205,200 | 200,500 | 203,600 | 1,025 |
| 2009/08/21 | 200,000 | 204,500 | 198,300 | 202,000 | 918 |
| 2009/08/20 | 199,000 | 200,000 | 195,600 | 198,300 | 1,301 |
| 2009/08/19 | 205,300 | 205,700 | 199,700 | 200,200 | 1,181 |
| 2009/08/18 | 200,100 | 207,000 | 199,500 | 204,000 | 981 |
| 2009/08/17 | 206,500 | 209,300 | 202,000 | 206,000 | 1,801 |
| 2009/08/14 | 204,000 | 207,400 | 201,700 | 205,100 | 1,885 |
| 2009/08/13 | 198,000 | 201,500 | 194,800 | 201,500 | 1,737 |
| 2009/08/12 | 196,500 | 198,000 | 194,500 | 195,200 | 1,029 |
| 2009/08/11 | 196,000 | 198,200 | 194,100 | 197,000 | 1,744 |
| 2009/08/10 | 192,800 | 194,900 | 191,000 | 194,900 | 1,327 |
| 2009/08/07 | 193,000 | 197,800 | 188,000 | 189,100 | 2,733 |
| 2009/08/06 | 191,000 | 193,100 | 185,100 | 190,000 | 3,650 |
| 2009/08/05 | 196,100 | 200,000 | 193,500 | 196,300 | 2,285 |
| 2009/08/04 | 210,200 | 214,000 | 201,000 | 203,100 | 1,893 |
| 2009/08/03 | 200,000 | 210,000 | 199,000 | 208,000 | 1,685 |
| 2009/07/31 | 194,000 | 201,000 | 190,100 | 196,700 | 2,479 |
| 2009/07/30 | 195,000 | 195,900 | 185,300 | 189,000 | 1,532 |
| 2009/07/29 | 189,800 | 194,800 | 188,400 | 194,500 | 931 |
| 2009/07/28 | 190,000 | 192,000 | 186,500 | 189,900 | 746 |
| 2009/07/27 | 181,200 | 189,400 | 181,200 | 187,600 | 843 |
| 2009/07/24 | 182,900 | 184,000 | 180,300 | 180,700 | 557 |
| 2009/07/23 | 183,100 | 186,200 | 180,100 | 180,100 | 714 |
| 2009/07/22 | 183,000 | 187,000 | 181,000 | 185,400 | 1,632 |
| 2009/07/21 | 178,000 | 179,800 | 174,700 | 178,500 | 588 |
| 2009/07/17 | 176,500 | 177,500 | 173,100 | 174,500 | 544 |
| 2009/07/16 | 179,600 | 183,000 | 174,200 | 174,400 | 847 |
| 2009/07/15 | 169,000 | 178,000 | 165,000 | 178,000 | 1,537 |
| 2009/07/14 | 165,500 | 169,700 | 158,800 | 162,600 | 925 |
| 2009/07/13 | 165,800 | 169,700 | 154,200 | 161,100 | 977 |
| 2009/07/10 | 175,000 | 178,500 | 171,500 | 171,800 | 874 |
| 2009/07/09 | 176,700 | 180,000 | 171,900 | 179,000 | 1,095 |
| 2009/07/08 | 180,000 | 182,900 | 170,900 | 179,700 | 854 |
| 2009/07/07 | 178,100 | 184,900 | 178,100 | 181,900 | 1,428 |
| 2009/07/06 | 180,000 | 188,000 | 176,600 | 177,900 | 1,703 |
| 2009/07/03 | 169,000 | 176,600 | 166,600 | 176,400 | 1,825 |
| 2009/07/02 | 166,700 | 171,000 | 164,100 | 169,500 | 1,455 |
| 2009/07/01 | 164,900 | 167,000 | 163,000 | 164,100 | 779 |
| 2009/06/30 | 163,300 | 165,000 | 160,200 | 164,600 | 795 |
| 2009/06/29 | 165,000 | 165,000 | 160,000 | 160,000 | 629 |
| 2009/06/26 | 164,500 | 164,700 | 159,200 | 163,600 | 1,335 |
| 2009/06/25 | 157,200 | 163,000 | 156,000 | 162,400 | 1,841 |
| 2009/06/24 | 153,400 | 156,400 | 152,000 | 154,400 | 914 |
| 2009/06/23 | 148,300 | 154,800 | 148,300 | 151,700 | 561 |
| 2009/06/22 | 153,600 | 156,000 | 151,300 | 152,300 | 667 |
| 2009/06/19 | 158,000 | 158,000 | 154,000 | 154,400 | 682 |
| 2009/06/18 | 159,000 | 159,900 | 155,200 | 157,400 | 899 |
| 2009/06/17 | 150,000 | 158,400 | 149,200 | 158,300 | 1,160 |
| 2009/06/16 | 149,000 | 153,800 | 147,100 | 151,900 | 905 |
| 2009/06/15 | 156,800 | 156,800 | 149,100 | 151,400 | 1,564 |
| 2009/06/12 | 156,200 | 159,900 | 156,000 | 156,300 | 1,164 |
| 2009/06/12 | 1 -> 3.00 分割 | ||||
| 2009/06/11 | 472,998 | 486,000 | 472,998 | 480,000 | 340 |
| 2009/06/10 | 466,002 | 486,000 | 465,000 | 478,002 | 363 |
| 2009/06/09 | 484,998 | 489,000 | 472,002 | 472,998 | 352 |
| 2009/06/08 | 496,002 | 498,000 | 478,998 | 490,002 | 403 |
| 2009/06/05 | 481,998 | 493,002 | 481,998 | 490,998 | 662 |
| 2009/06/04 | 460,002 | 477,000 | 457,998 | 475,998 | 773 |
| 2009/06/03 | 442,998 | 454,998 | 442,998 | 450,000 | 651 |
| 2009/06/02 | 436,002 | 439,998 | 433,002 | 439,002 | 295 |
| 2009/06/01 | 433,002 | 436,998 | 430,002 | 430,002 | 354 |
| 2009/05/29 | 427,998 | 427,998 | 421,002 | 424,002 | 201 |
| 2009/05/28 | 415,998 | 430,002 | 414,000 | 427,002 | 344 |
| 2009/05/27 | 430,002 | 432,000 | 418,002 | 420,000 | 319 |
| 2009/05/26 | 439,998 | 441,000 | 427,998 | 430,002 | 365 |
| 2009/05/25 | 430,002 | 445,002 | 429,000 | 436,998 | 1,461 |
| 2009/05/22 | 394,002 | 403,998 | 393,000 | 403,002 | 357 |
| 2009/05/21 | 399,000 | 403,002 | 394,002 | 397,998 | 396 |
| 2009/05/20 | 385,998 | 403,002 | 382,002 | 397,002 | 448 |
| 2009/05/19 | 399,000 | 399,000 | 384,000 | 385,998 | 395 |
| 2009/05/18 | 400,002 | 403,002 | 391,002 | 394,998 | 551 |
| 2009/05/15 | 414,000 | 417,000 | 403,002 | 406,002 | 695 |
| 2009/05/14 | 415,002 | 420,000 | 394,998 | 414,000 | 3,188 |
| 2009/05/13 | 361,998 | 376,002 | 351,000 | 370,002 | 1,705 |
| 2009/05/12 | 379,002 | 381,000 | 373,998 | 376,998 | 542 |
| 2009/05/11 | 379,998 | 382,998 | 376,002 | 376,998 | 654 |
| 2009/05/08 | 390,000 | 390,000 | 367,998 | 370,002 | 1,167 |
| 2009/05/07 | 385,998 | 391,002 | 373,998 | 379,998 | 637 |
| 2009/05/01 | 367,998 | 376,002 | 367,998 | 376,002 | 137 |
| 2009/04/30 | 375,000 | 375,000 | 364,998 | 369,000 | 172 |
| 2009/04/28 | 376,998 | 381,000 | 363,000 | 363,000 | 339 |
| 2009/04/27 | 376,002 | 391,002 | 373,002 | 376,002 | 543 |
| 2009/04/24 | 379,998 | 385,002 | 367,998 | 376,002 | 439 |
| 2009/04/23 | 355,002 | 376,002 | 349,002 | 373,998 | 666 |
| 2009/04/22 | 364,998 | 367,002 | 352,998 | 354,000 | 273 |
| 2009/04/21 | 364,002 | 366,000 | 361,002 | 364,998 | 132 |
| 2009/04/20 | 370,998 | 372,000 | 361,998 | 369,000 | 106 |
| 2009/04/17 | 375,000 | 375,000 | 364,998 | 369,000 | 104 |
| 2009/04/16 | 382,998 | 382,998 | 364,002 | 376,002 | 403 |
| 2009/04/15 | 379,002 | 390,000 | 376,998 | 379,998 | 459 |
| 2009/04/14 | 349,998 | 376,998 | 345,000 | 372,000 | 546 |
| 2009/04/13 | 366,000 | 367,002 | 345,000 | 348,000 | 585 |
| 2009/04/10 | 373,002 | 373,002 | 355,002 | 361,002 | 488 |
| 2009/04/09 | 370,998 | 373,998 | 358,998 | 369,000 | 572 |
| 2009/04/08 | 385,002 | 385,998 | 367,998 | 370,998 | 550 |
| 2009/04/07 | 406,002 | 406,002 | 388,998 | 393,000 | 361 |
| 2009/04/06 | 409,998 | 418,002 | 405,000 | 406,998 | 194 |
| 2009/04/03 | 424,998 | 424,998 | 409,998 | 415,002 | 243 |
| 2009/04/02 | 417,000 | 429,000 | 415,002 | 426,000 | 236 |
| 2009/04/01 | 418,002 | 433,998 | 408,000 | 414,000 | 369 |
| 2009/03/31 | 445,002 | 447,000 | 421,998 | 424,002 | 379 |
| 2009/03/30 | 430,998 | 448,998 | 430,998 | 442,002 | 682 |
| 2009/03/27 | 414,000 | 430,002 | 406,002 | 430,002 | 442 |
| 2009/03/26 | 409,998 | 420,000 | 399,000 | 403,998 | 608 |
| 2009/03/25 | 385,002 | 415,002 | 379,998 | 403,998 | 767 |
| 2009/03/24 | 388,998 | 391,998 | 370,998 | 379,998 | 225 |
| 2009/03/23 | 376,998 | 376,998 | 370,002 | 375,000 | 189 |
| 2009/03/19 | 364,998 | 372,000 | 364,002 | 367,002 | 535 |
| 2009/03/18 | 363,000 | 367,998 | 358,002 | 360,000 | 164 |
| 2009/03/17 | 375,000 | 375,000 | 358,002 | 361,998 | 372 |
| 2009/03/16 | 366,000 | 388,998 | 366,000 | 372,000 | 442 |
| 2009/03/13 | 358,002 | 370,998 | 357,000 | 363,000 | 722 |
| 2009/03/12 | 354,000 | 363,000 | 334,998 | 363,000 | 441 |
| 2009/03/11 | 358,998 | 361,002 | 346,998 | 352,998 | 364 |
| 2009/03/10 | 378,000 | 378,000 | 334,002 | 346,998 | 1,186 |
| 2009/03/09 | 387,000 | 393,000 | 378,000 | 379,002 | 211 |
| 2009/03/06 | 397,002 | 397,002 | 379,998 | 384,000 | 192 |
| 2009/03/05 | 417,000 | 417,000 | 400,002 | 400,002 | 171 |
| 2009/03/04 | 400,002 | 405,000 | 384,000 | 402,000 | 104 |
| 2009/03/03 | 412,002 | 420,000 | 399,000 | 399,000 | 306 |
| 2009/03/02 | 400,998 | 423,000 | 388,002 | 420,000 | 255 |
| 2009/02/27 | 364,998 | 418,998 | 363,000 | 411,000 | 370 |
| 2009/02/26 | 379,998 | 379,998 | 364,998 | 373,002 | 192 |
| 2009/02/25 | 391,002 | 393,000 | 381,000 | 387,000 | 167 |
| 2009/02/24 | 388,002 | 403,002 | 364,998 | 385,998 | 408 |
| 2009/02/23 | 399,000 | 405,000 | 391,998 | 397,002 | 176 |
| 2009/02/20 | 400,002 | 409,998 | 391,002 | 406,002 | 240 |
| 2009/02/19 | 430,002 | 430,002 | 397,998 | 402,000 | 548 |
| 2009/02/18 | 430,998 | 436,002 | 427,998 | 430,002 | 117 |
| 2009/02/17 | 448,002 | 448,002 | 438,000 | 441,000 | 203 |
| 2009/02/16 | 465,000 | 465,000 | 439,002 | 442,998 | 216 |
| 2009/02/13 | 457,998 | 466,998 | 454,002 | 454,998 | 190 |
| 2009/02/12 | 435,000 | 460,998 | 427,002 | 448,998 | 223 |
| 2009/02/10 | 451,998 | 466,998 | 436,002 | 439,998 | 398 |
| 2009/02/09 | 490,002 | 490,002 | 447,000 | 454,998 | 448 |
| 2009/02/06 | 490,002 | 502,998 | 478,002 | 480,000 | 420 |
| 2009/02/05 | 478,998 | 505,002 | 460,998 | 499,998 | 672 |
| 2009/02/04 | 484,998 | 487,002 | 460,002 | 474,000 | 342 |
| 2009/02/03 | 514,998 | 514,998 | 486,000 | 486,000 | 319 |
| 2009/02/02 | 484,998 | 514,998 | 484,998 | 505,002 | 720 |
| 2009/01/30 | 469,002 | 499,998 | 466,002 | 495,000 | 977 |
| 2009/01/29 | 439,998 | 472,998 | 438,000 | 472,998 | 1,104 |
| 2009/01/28 | 430,998 | 438,000 | 424,998 | 435,000 | 465 |
| 2009/01/27 | 439,998 | 442,998 | 409,998 | 421,998 | 844 |
| 2009/01/26 | 460,998 | 466,998 | 445,002 | 447,000 | 482 |
| 2009/01/23 | 439,002 | 457,002 | 430,998 | 456,000 | 649 |
| 2009/01/22 | 444,000 | 444,000 | 427,998 | 439,998 | 346 |
| 2009/01/21 | 432,000 | 448,002 | 427,002 | 433,998 | 265 |
| 2009/01/20 | 444,000 | 459,000 | 426,000 | 427,002 | 329 |
| 2009/01/19 | 460,002 | 481,998 | 426,000 | 445,998 | 1,147 |
| 2009/01/16 | 412,998 | 463,998 | 411,000 | 450,000 | 773 |
| 2009/01/15 | 420,000 | 445,002 | 409,998 | 414,000 | 742 |
| 2009/01/14 | 472,002 | 484,998 | 421,998 | 424,998 | 919 |
| 2009/01/13 | 420,000 | 466,998 | 417,000 | 466,998 | 1,835 |
| 2009/01/09 | 376,998 | 427,002 | 375,000 | 417,000 | 1,263 |
| 2009/01/08 | 376,998 | 382,002 | 372,000 | 376,998 | 299 |
| 2009/01/07 | 385,998 | 394,002 | 379,002 | 387,000 | 528 |
| 2009/01/06 | 370,002 | 403,002 | 367,002 | 385,998 | 1,305 |
| 2009/01/05 | 373,998 | 379,002 | 364,998 | 370,998 | 413 |