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 |
|---|---|---|---|---|---|
| 2010/12/30 | 112,000 | 112,500 | 111,500 | 112,400 | 510 |
| 2010/12/29 | 111,000 | 111,800 | 110,400 | 111,600 | 897 |
| 2010/12/28 | 111,900 | 111,900 | 111,000 | 111,400 | 375 |
| 2010/12/27 | 112,500 | 112,500 | 111,000 | 111,700 | 723 |
| 2010/12/24 | 112,800 | 112,900 | 111,700 | 112,000 | 460 |
| 2010/12/22 | 112,200 | 113,400 | 111,800 | 112,500 | 791 |
| 2010/12/21 | 112,900 | 112,900 | 110,900 | 111,700 | 1,686 |
| 2010/12/20 | 116,100 | 116,100 | 110,600 | 111,800 | 1,557 |
| 2010/12/17 | 114,200 | 114,700 | 113,000 | 113,200 | 1,021 |
| 2010/12/16 | 117,100 | 118,700 | 112,900 | 113,700 | 2,502 |
| 2010/12/15 | 112,700 | 115,800 | 112,200 | 115,800 | 2,073 |
| 2010/12/14 | 107,300 | 111,000 | 107,300 | 110,900 | 1,390 |
| 2010/12/13 | 106,400 | 107,900 | 106,200 | 107,200 | 1,681 |
| 2010/12/10 | 110,000 | 110,600 | 108,700 | 109,400 | 1,077 |
| 2010/12/09 | 113,000 | 113,400 | 110,500 | 111,500 | 1,257 |
| 2010/12/08 | 113,700 | 114,000 | 113,000 | 113,500 | 565 |
| 2010/12/07 | 112,800 | 113,500 | 112,400 | 113,500 | 522 |
| 2010/12/06 | 113,300 | 113,500 | 112,500 | 113,400 | 524 |
| 2010/12/03 | 113,100 | 113,300 | 112,600 | 112,900 | 482 |
| 2010/12/02 | 113,600 | 113,700 | 112,800 | 112,900 | 643 |
| 2010/12/01 | 112,100 | 113,500 | 112,100 | 113,000 | 651 |
| 2010/11/30 | 112,100 | 114,200 | 111,800 | 112,800 | 859 |
| 2010/11/29 | 112,800 | 113,000 | 111,400 | 112,400 | 676 |
| 2010/11/26 | 114,500 | 114,500 | 112,200 | 113,600 | 949 |
| 2010/11/25 | 115,000 | 115,900 | 113,800 | 115,200 | 882 |
| 2010/11/24 | 112,900 | 115,500 | 111,700 | 113,100 | 1,837 |
| 2010/11/22 | 110,500 | 114,900 | 110,500 | 114,900 | 2,278 |
| 2010/11/19 | 109,700 | 110,500 | 108,000 | 109,800 | 1,154 |
| 2010/11/18 | 108,500 | 109,200 | 107,800 | 108,600 | 747 |
| 2010/11/17 | 108,500 | 109,200 | 107,200 | 107,900 | 560 |
| 2010/11/16 | 106,600 | 108,600 | 106,500 | 108,200 | 428 |
| 2010/11/15 | 109,100 | 109,200 | 106,200 | 107,200 | 709 |
| 2010/11/12 | 111,500 | 112,400 | 109,100 | 109,100 | 1,623 |
| 2010/11/11 | 107,600 | 109,900 | 105,200 | 108,900 | 891 |
| 2010/11/10 | 109,500 | 113,100 | 106,100 | 107,500 | 1,648 |
| 2010/11/09 | 104,900 | 109,700 | 104,000 | 108,800 | 1,676 |
| 2010/11/08 | 101,600 | 103,000 | 101,600 | 102,200 | 1,021 |
| 2010/11/05 | 103,500 | 104,600 | 100,100 | 101,500 | 1,879 |
| 2010/11/04 | 100,000 | 104,000 | 99,900 | 101,500 | 1,386 |
| 2010/11/02 | 109,500 | 112,500 | 100,800 | 104,500 | 1,818 |
| 2010/11/01 | 106,800 | 111,700 | 104,300 | 108,200 | 1,087 |
| 2010/10/29 | 114,000 | 114,700 | 108,800 | 109,800 | 1,801 |
| 2010/10/28 | 116,300 | 116,400 | 113,600 | 113,600 | 1,438 |
| 2010/10/27 | 116,800 | 117,500 | 116,400 | 116,900 | 588 |
| 2010/10/26 | 118,000 | 118,200 | 117,100 | 117,300 | 882 |
| 2010/10/25 | 118,500 | 119,400 | 117,100 | 117,700 | 1,015 |
| 2010/10/22 | 119,000 | 119,800 | 118,600 | 119,500 | 780 |
| 2010/10/21 | 124,800 | 125,300 | 120,000 | 121,300 | 981 |
| 2010/10/20 | 126,000 | 126,000 | 122,600 | 124,600 | 791 |
| 2010/10/19 | 123,200 | 126,600 | 123,200 | 126,600 | 1,018 |
| 2010/10/18 | 119,000 | 122,900 | 119,000 | 122,600 | 1,017 |
| 2010/10/15 | 120,000 | 120,000 | 116,100 | 117,600 | 1,140 |
| 2010/10/14 | 122,000 | 122,200 | 118,500 | 120,400 | 1,286 |
| 2010/10/13 | 125,100 | 125,500 | 122,100 | 122,100 | 1,441 |
| 2010/10/12 | 130,400 | 131,000 | 126,000 | 127,000 | 798 |
| 2010/10/08 | 128,200 | 131,900 | 128,200 | 131,600 | 1,085 |
| 2010/10/07 | 129,500 | 129,900 | 124,000 | 128,100 | 1,608 |
| 2010/10/06 | 138,600 | 139,200 | 129,000 | 130,100 | 1,750 |
| 2010/10/05 | 140,000 | 141,500 | 138,000 | 139,000 | 974 |
| 2010/10/04 | 141,600 | 142,000 | 139,900 | 140,800 | 445 |
| 2010/10/01 | 144,600 | 145,500 | 141,900 | 142,500 | 363 |
| 2010/09/30 | 144,900 | 146,000 | 144,000 | 146,000 | 204 |
| 2010/09/29 | 146,800 | 146,800 | 144,600 | 146,000 | 198 |
| 2010/09/28 | 145,000 | 147,800 | 141,900 | 145,700 | 262 |
| 2010/09/27 | 147,200 | 147,200 | 145,500 | 145,700 | 200 |
| 2010/09/24 | 144,200 | 148,700 | 144,200 | 148,400 | 451 |
| 2010/09/22 | 142,600 | 144,200 | 142,500 | 144,100 | 172 |
| 2010/09/21 | 143,700 | 143,700 | 138,000 | 140,900 | 598 |
| 2010/09/17 | 144,900 | 145,100 | 143,500 | 143,600 | 259 |
| 2010/09/16 | 147,000 | 147,000 | 144,900 | 145,000 | 140 |
| 2010/09/15 | 149,800 | 149,800 | 147,000 | 147,000 | 198 |
| 2010/09/14 | 150,200 | 150,400 | 149,100 | 149,500 | 206 |
| 2010/09/13 | 150,400 | 151,300 | 149,200 | 150,800 | 165 |
| 2010/09/10 | 151,700 | 151,700 | 149,600 | 150,400 | 473 |
| 2010/09/09 | 150,900 | 153,000 | 150,400 | 151,600 | 541 |
| 2010/09/08 | 145,100 | 149,300 | 144,100 | 148,900 | 387 |
| 2010/09/07 | 144,000 | 145,000 | 143,100 | 145,000 | 323 |
| 2010/09/06 | 140,000 | 142,300 | 139,300 | 142,300 | 308 |
| 2010/09/03 | 139,000 | 139,600 | 138,600 | 138,800 | 297 |
| 2010/09/02 | 141,700 | 141,700 | 139,500 | 139,900 | 431 |
| 2010/09/01 | 142,500 | 142,500 | 141,400 | 141,900 | 258 |
| 2010/08/31 | 144,500 | 144,500 | 142,500 | 142,900 | 227 |
| 2010/08/30 | 146,900 | 146,900 | 143,000 | 143,000 | 217 |
| 2010/08/27 | 146,000 | 146,700 | 144,000 | 145,100 | 203 |
| 2010/08/26 | 144,300 | 145,900 | 144,300 | 145,700 | 260 |
| 2010/08/25 | 143,100 | 144,200 | 141,600 | 142,200 | 226 |
| 2010/08/24 | 147,300 | 147,300 | 141,600 | 142,200 | 282 |
| 2010/08/23 | 141,400 | 148,800 | 141,400 | 147,500 | 415 |
| 2010/08/20 | 139,700 | 144,600 | 138,900 | 142,800 | 449 |
| 2010/08/19 | 141,000 | 141,100 | 138,200 | 140,400 | 631 |
| 2010/08/18 | 145,100 | 146,000 | 141,000 | 141,400 | 399 |
| 2010/08/17 | 146,000 | 146,000 | 143,000 | 144,000 | 299 |
| 2010/08/16 | 148,000 | 148,500 | 146,600 | 146,600 | 89 |
| 2010/08/13 | 149,600 | 149,600 | 147,000 | 148,000 | 170 |
| 2010/08/12 | 150,000 | 150,500 | 147,200 | 148,600 | 432 |
| 2010/08/11 | 151,000 | 151,100 | 150,300 | 150,900 | 240 |
| 2010/08/10 | 151,000 | 151,900 | 150,500 | 151,900 | 301 |
| 2010/08/09 | 150,500 | 151,800 | 150,400 | 151,200 | 290 |
| 2010/08/06 | 151,500 | 153,000 | 150,900 | 151,800 | 409 |
| 2010/08/05 | 153,300 | 154,500 | 152,500 | 153,200 | 385 |
| 2010/08/04 | 154,000 | 154,000 | 153,000 | 153,300 | 277 |
| 2010/08/03 | 155,100 | 156,500 | 153,500 | 154,800 | 882 |
| 2010/08/02 | 156,500 | 156,900 | 154,000 | 154,100 | 601 |
| 2010/07/30 | 159,000 | 160,500 | 158,000 | 158,200 | 133 |
| 2010/07/29 | 158,800 | 161,100 | 158,600 | 159,800 | 211 |
| 2010/07/28 | 157,100 | 158,700 | 157,100 | 158,700 | 167 |
| 2010/07/27 | 157,000 | 157,900 | 156,800 | 157,500 | 126 |
| 2010/07/26 | 158,000 | 158,000 | 156,800 | 157,400 | 185 |
| 2010/07/23 | 157,900 | 158,500 | 155,500 | 158,100 | 114 |
| 2010/07/22 | 156,500 | 158,000 | 155,900 | 157,500 | 140 |
| 2010/07/21 | 156,800 | 157,300 | 155,200 | 157,100 | 138 |
| 2010/07/20 | 156,500 | 157,700 | 156,400 | 156,700 | 88 |
| 2010/07/16 | 158,800 | 158,800 | 156,500 | 157,000 | 55 |
| 2010/07/15 | 160,000 | 160,000 | 157,400 | 158,800 | 133 |
| 2010/07/14 | 157,700 | 159,000 | 156,900 | 158,500 | 205 |
| 2010/07/13 | 157,800 | 157,800 | 156,000 | 157,000 | 581 |
| 2010/07/12 | 158,600 | 159,200 | 157,800 | 157,800 | 177 |
| 2010/07/09 | 159,300 | 159,300 | 157,500 | 157,900 | 219 |
| 2010/07/08 | 158,400 | 158,500 | 156,200 | 158,300 | 247 |
| 2010/07/07 | 157,200 | 157,800 | 156,100 | 156,500 | 458 |
| 2010/07/06 | 158,000 | 158,700 | 156,800 | 157,600 | 284 |
| 2010/07/05 | 160,000 | 160,400 | 157,800 | 158,000 | 475 |
| 2010/07/02 | 160,000 | 160,500 | 159,100 | 160,400 | 136 |
| 2010/07/01 | 159,000 | 160,900 | 158,200 | 160,800 | 260 |
| 2010/06/30 | 159,100 | 160,000 | 157,500 | 159,800 | 430 |
| 2010/06/29 | 160,000 | 162,000 | 159,300 | 161,300 | 291 |
| 2010/06/28 | 159,000 | 159,700 | 158,900 | 159,300 | 322 |
| 2010/06/25 | 160,900 | 161,100 | 158,500 | 159,000 | 532 |
| 2010/06/24 | 160,500 | 162,400 | 160,200 | 161,000 | 216 |
| 2010/06/23 | 159,100 | 161,300 | 159,000 | 160,000 | 419 |
| 2010/06/22 | 164,000 | 164,700 | 160,400 | 162,100 | 586 |
| 2010/06/21 | 165,100 | 166,000 | 163,500 | 164,100 | 326 |
| 2010/06/18 | 167,200 | 167,200 | 164,700 | 165,700 | 250 |
| 2010/06/17 | 167,900 | 169,000 | 163,600 | 164,500 | 669 |
| 2010/06/16 | 169,500 | 171,200 | 168,500 | 168,800 | 307 |
| 2010/06/15 | 171,900 | 171,900 | 169,100 | 169,400 | 257 |
| 2010/06/14 | 169,700 | 171,900 | 169,000 | 171,800 | 571 |
| 2010/06/11 | 169,000 | 172,000 | 168,800 | 169,800 | 750 |
| 2010/06/10 | 168,300 | 168,600 | 165,700 | 165,900 | 344 |
| 2010/06/09 | 169,000 | 169,600 | 168,300 | 169,100 | 256 |
| 2010/06/08 | 168,500 | 171,500 | 166,900 | 170,000 | 480 |
| 2010/06/07 | 168,500 | 168,700 | 166,000 | 167,000 | 426 |
| 2010/06/04 | 173,000 | 173,500 | 172,000 | 172,500 | 353 |
| 2010/06/03 | 170,700 | 172,500 | 170,700 | 171,600 | 330 |
| 2010/06/02 | 171,100 | 172,400 | 168,800 | 169,100 | 793 |
| 2010/06/01 | 166,500 | 171,000 | 166,300 | 170,000 | 413 |
| 2010/05/31 | 164,100 | 168,000 | 163,500 | 166,500 | 345 |
| 2010/05/28 | 162,100 | 166,300 | 161,400 | 165,800 | 730 |
| 2010/05/27 | 157,100 | 160,500 | 157,100 | 160,400 | 566 |
| 2010/05/26 | 155,000 | 159,400 | 155,000 | 159,400 | 678 |
| 2010/05/25 | 161,900 | 161,900 | 155,700 | 156,000 | 1,439 |
| 2010/05/24 | 163,000 | 163,100 | 159,300 | 161,900 | 813 |
| 2010/05/21 | 161,000 | 162,600 | 160,200 | 161,800 | 857 |
| 2010/05/20 | 164,000 | 167,000 | 163,500 | 165,000 | 848 |
| 2010/05/19 | 167,000 | 167,000 | 163,100 | 165,000 | 943 |
| 2010/05/18 | 166,900 | 168,700 | 166,900 | 167,100 | 1,305 |
| 2010/05/17 | 167,800 | 167,800 | 165,500 | 166,800 | 1,340 |
| 2010/05/14 | 168,300 | 168,300 | 166,000 | 166,100 | 860 |
| 2010/05/13 | 165,000 | 169,800 | 165,000 | 168,300 | 1,307 |
| 2010/05/12 | 173,000 | 176,000 | 163,000 | 165,900 | 5,067 |
| 2010/05/11 | 186,000 | 186,500 | 173,000 | 176,400 | 1,011 |
| 2010/05/10 | 181,900 | 185,700 | 180,100 | 184,000 | 948 |
| 2010/05/07 | 185,000 | 185,000 | 182,000 | 182,500 | 1,131 |
| 2010/05/06 | 186,200 | 188,000 | 184,000 | 188,000 | 666 |
| 2010/04/30 | 188,100 | 188,500 | 185,000 | 187,800 | 825 |
| 2010/04/28 | 185,000 | 186,400 | 181,500 | 185,100 | 988 |
| 2010/04/27 | 186,900 | 188,400 | 186,600 | 187,800 | 455 |
| 2010/04/26 | 189,000 | 189,700 | 187,900 | 188,000 | 849 |
| 2010/04/23 | 187,300 | 189,300 | 187,300 | 188,400 | 743 |
| 2010/04/22 | 186,300 | 187,400 | 184,100 | 187,300 | 655 |
| 2010/04/21 | 184,300 | 186,200 | 183,100 | 186,200 | 648 |
| 2010/04/20 | 181,600 | 185,400 | 181,600 | 184,000 | 951 |
| 2010/04/19 | 181,000 | 183,900 | 180,700 | 182,100 | 525 |
| 2010/04/16 | 184,100 | 185,000 | 183,800 | 184,400 | 833 |
| 2010/04/15 | 184,500 | 185,600 | 184,000 | 184,800 | 632 |
| 2010/04/14 | 185,000 | 185,900 | 184,000 | 184,700 | 1,073 |
| 2010/04/13 | 183,000 | 184,600 | 180,100 | 184,400 | 1,140 |
| 2010/04/12 | 179,200 | 183,500 | 178,600 | 182,500 | 1,340 |
| 2010/04/09 | 174,400 | 179,000 | 173,700 | 179,000 | 1,198 |
| 2010/04/08 | 171,000 | 174,300 | 169,800 | 174,200 | 972 |
| 2010/04/07 | 175,000 | 175,000 | 171,700 | 172,000 | 802 |
| 2010/04/06 | 176,900 | 177,000 | 174,300 | 175,000 | 856 |
| 2010/04/05 | 177,000 | 177,100 | 173,700 | 175,100 | 1,496 |
| 2010/04/02 | 170,900 | 176,000 | 170,900 | 174,000 | 1,719 |
| 2010/04/01 | 168,800 | 170,600 | 168,800 | 170,600 | 775 |
| 2010/03/31 | 168,900 | 169,400 | 168,400 | 168,800 | 549 |
| 2010/03/30 | 170,000 | 170,200 | 167,400 | 168,700 | 1,524 |
| 2010/03/29 | 170,000 | 170,100 | 168,500 | 169,600 | 703 |
| 2010/03/26 | 168,000 | 169,900 | 168,000 | 169,800 | 872 |
| 2010/03/25 | 169,400 | 169,500 | 167,800 | 168,000 | 569 |
| 2010/03/24 | 169,500 | 170,000 | 168,400 | 170,000 | 840 |
| 2010/03/23 | 168,500 | 168,900 | 168,000 | 168,600 | 512 |
| 2010/03/19 | 168,800 | 168,800 | 167,300 | 168,000 | 501 |
| 2010/03/18 | 167,000 | 168,800 | 166,500 | 168,800 | 556 |
| 2010/03/17 | 167,000 | 167,100 | 165,900 | 166,500 | 691 |
| 2010/03/16 | 165,000 | 166,700 | 163,800 | 166,200 | 850 |
| 2010/03/15 | 168,300 | 169,800 | 163,800 | 165,800 | 1,467 |
| 2010/03/12 | 168,100 | 170,900 | 167,300 | 169,600 | 1,810 |
| 2010/03/11 | 167,000 | 168,300 | 167,000 | 168,000 | 681 |
| 2010/03/10 | 167,000 | 168,100 | 166,600 | 167,300 | 725 |
| 2010/03/09 | 167,000 | 168,300 | 166,800 | 167,500 | 620 |
| 2010/03/08 | 168,300 | 168,800 | 166,300 | 167,400 | 665 |
| 2010/03/05 | 167,100 | 168,800 | 167,100 | 168,100 | 936 |
| 2010/03/04 | 166,500 | 167,400 | 166,000 | 166,900 | 1,065 |
| 2010/03/03 | 164,600 | 166,200 | 163,000 | 165,400 | 765 |
| 2010/03/02 | 162,500 | 162,900 | 161,800 | 162,600 | 341 |
| 2010/03/01 | 163,000 | 163,000 | 162,000 | 162,300 | 362 |
| 2010/02/26 | 161,100 | 163,200 | 161,100 | 161,700 | 516 |
| 2010/02/25 | 162,300 | 163,500 | 161,400 | 161,600 | 775 |
| 2010/02/24 | 163,300 | 163,700 | 161,900 | 163,500 | 433 |
| 2010/02/23 | 166,300 | 166,300 | 161,500 | 162,900 | 1,023 |
| 2010/02/22 | 167,900 | 168,800 | 166,600 | 166,600 | 644 |
| 2010/02/19 | 167,000 | 168,100 | 166,900 | 167,400 | 618 |
| 2010/02/18 | 167,100 | 168,500 | 166,600 | 167,800 | 665 |
| 2010/02/17 | 168,000 | 168,500 | 166,100 | 166,400 | 412 |
| 2010/02/16 | 164,100 | 168,200 | 164,000 | 168,000 | 691 |
| 2010/02/15 | 168,200 | 168,800 | 164,000 | 165,000 | 1,133 |
| 2010/02/12 | 169,300 | 169,500 | 165,000 | 167,700 | 1,036 |
| 2010/02/10 | 169,000 | 169,500 | 167,900 | 169,200 | 1,667 |
| 2010/02/09 | 164,900 | 167,600 | 163,700 | 167,200 | 1,998 |
| 2010/02/08 | 160,000 | 164,900 | 160,000 | 163,900 | 1,890 |
| 2010/02/05 | 160,000 | 162,000 | 159,000 | 159,800 | 1,215 |
| 2010/02/04 | 160,100 | 162,200 | 159,800 | 160,700 | 1,559 |
| 2010/02/03 | 162,500 | 163,400 | 159,000 | 160,000 | 3,357 |
| 2010/02/02 | 165,000 | 167,000 | 161,100 | 162,400 | 3,555 |
| 2010/02/01 | 170,500 | 172,700 | 170,200 | 171,700 | 2,123 |
| 2010/01/29 | 165,300 | 168,100 | 165,300 | 167,900 | 547 |
| 2010/01/28 | 164,500 | 167,800 | 164,000 | 167,000 | 636 |
| 2010/01/27 | 166,000 | 166,800 | 164,000 | 164,400 | 1,042 |
| 2010/01/26 | 169,000 | 169,700 | 167,600 | 168,000 | 929 |
| 2010/01/25 | 169,500 | 170,800 | 168,400 | 169,500 | 819 |
| 2010/01/22 | 170,800 | 170,800 | 167,600 | 170,600 | 976 |
| 2010/01/21 | 171,000 | 171,800 | 169,400 | 170,000 | 2,347 |
| 2010/01/20 | 166,500 | 173,700 | 165,000 | 169,500 | 3,604 |
| 2010/01/19 | 165,000 | 165,900 | 164,200 | 164,800 | 945 |
| 2010/01/18 | 164,300 | 166,000 | 164,000 | 164,900 | 1,185 |
| 2010/01/15 | 163,600 | 164,000 | 162,700 | 163,600 | 1,248 |
| 2010/01/14 | 162,100 | 162,500 | 161,100 | 162,500 | 587 |
| 2010/01/13 | 162,300 | 162,800 | 161,300 | 161,800 | 989 |
| 2010/01/12 | 160,700 | 162,700 | 160,400 | 162,300 | 1,029 |
| 2010/01/08 | 158,500 | 160,400 | 158,500 | 159,000 | 1,272 |
| 2010/01/07 | 160,000 | 161,200 | 158,000 | 158,500 | 3,022 |
| 2010/01/06 | 160,700 | 161,800 | 159,700 | 160,500 | 1,421 |
| 2010/01/05 | 162,900 | 162,900 | 160,000 | 160,700 | 1,010 |
| 2010/01/04 | 161,300 | 163,200 | 160,000 | 163,200 | 538 |