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 |
|---|---|---|---|---|---|
| 2011/12/30 | 720 | 723 | 717 | 720 | 55,100 |
| 2011/12/29 | 730 | 730 | 713 | 721 | 75,400 |
| 2011/12/28 | 734 | 737 | 722 | 730 | 71,300 |
| 2011/12/27 | 737 | 741 | 731 | 736 | 55,300 |
| 2011/12/26 | 752 | 752 | 731 | 731 | 84,400 |
| 2011/12/22 | 757 | 757 | 748 | 752 | 99,900 |
| 2011/12/21 | 753 | 757 | 750 | 753 | 93,000 |
| 2011/12/20 | 757 | 758 | 746 | 751 | 69,000 |
| 2011/12/19 | 739 | 758 | 730 | 752 | 210,900 |
| 2011/12/16 | 735 | 735 | 727 | 728 | 115,600 |
| 2011/12/15 | 738 | 741 | 725 | 735 | 108,000 |
| 2011/12/14 | 740 | 748 | 733 | 735 | 112,700 |
| 2011/12/13 | 749 | 749 | 736 | 738 | 99,300 |
| 2011/12/12 | 750 | 754 | 747 | 749 | 109,100 |
| 2011/12/09 | 744 | 755 | 744 | 749 | 122,600 |
| 2011/12/08 | 745 | 752 | 735 | 752 | 82,500 |
| 2011/12/07 | 741 | 747 | 732 | 744 | 57,500 |
| 2011/12/06 | 759 | 759 | 725 | 732 | 181,600 |
| 2011/12/05 | 747 | 759 | 744 | 759 | 185,600 |
| 2011/12/02 | 739 | 744 | 734 | 741 | 73,300 |
| 2011/12/01 | 750 | 752 | 732 | 735 | 97,800 |
| 2011/11/30 | 730 | 747 | 730 | 746 | 54,600 |
| 2011/11/29 | 750 | 750 | 730 | 740 | 70,800 |
| 2011/11/28 | 724 | 753 | 722 | 741 | 222,400 |
| 2011/11/25 | 725 | 733 | 710 | 728 | 114,800 |
| 2011/11/24 | 739 | 740 | 728 | 732 | 117,500 |
| 2011/11/22 | 737 | 744 | 733 | 738 | 91,100 |
| 2011/11/21 | 732 | 751 | 732 | 745 | 84,000 |
| 2011/11/18 | 727 | 743 | 727 | 735 | 133,100 |
| 2011/11/17 | 737 | 744 | 725 | 736 | 83,700 |
| 2011/11/16 | 752 | 755 | 736 | 746 | 76,900 |
| 2011/11/15 | 760 | 763 | 748 | 751 | 130,400 |
| 2011/11/14 | 741 | 756 | 736 | 755 | 169,500 |
| 2011/11/11 | 737 | 737 | 724 | 726 | 54,700 |
| 2011/11/10 | 722 | 731 | 722 | 725 | 85,700 |
| 2011/11/09 | 735 | 744 | 724 | 741 | 109,400 |
| 2011/11/08 | 750 | 753 | 711 | 720 | 155,400 |
| 2011/11/07 | 752 | 756 | 742 | 754 | 122,600 |
| 2011/11/04 | 747 | 760 | 744 | 752 | 251,700 |
| 2011/11/02 | 734 | 754 | 723 | 739 | 202,600 |
| 2011/11/01 | 731 | 738 | 722 | 734 | 235,000 |
| 2011/10/31 | 780 | 783 | 725 | 748 | 335,900 |
| 2011/10/28 | 765 | 775 | 755 | 775 | 275,300 |
| 2011/10/27 | 767 | 767 | 742 | 756 | 207,500 |
| 2011/10/26 | 729 | 763 | 729 | 756 | 296,200 |
| 2011/10/25 | 729 | 746 | 723 | 729 | 199,900 |
| 2011/10/24 | 716 | 732 | 712 | 726 | 328,100 |
| 2011/10/21 | 712 | 715 | 705 | 714 | 158,300 |
| 2011/10/20 | 709 | 715 | 705 | 707 | 171,000 |
| 2011/10/19 | 701 | 707 | 695 | 706 | 141,800 |
| 2011/10/18 | 698 | 706 | 695 | 700 | 114,100 |
| 2011/10/17 | 710 | 710 | 699 | 700 | 87,000 |
| 2011/10/14 | 702 | 720 | 698 | 700 | 203,200 |
| 2011/10/13 | 700 | 707 | 689 | 707 | 93,400 |
| 2011/10/12 | 694 | 706 | 685 | 700 | 172,400 |
| 2011/10/11 | 697 | 698 | 682 | 688 | 62,800 |
| 2011/10/07 | 687 | 697 | 680 | 687 | 88,600 |
| 2011/10/06 | 675 | 700 | 675 | 687 | 84,200 |
| 2011/10/05 | 722 | 723 | 662 | 672 | 205,500 |
| 2011/10/04 | 694 | 717 | 681 | 717 | 148,600 |
| 2011/10/03 | 713 | 715 | 700 | 703 | 138,800 |
| 2011/09/30 | 684 | 750 | 679 | 723 | 311,700 |
| 2011/09/29 | 654 | 674 | 646 | 673 | 95,400 |
| 2011/09/28 | 612 | 665 | 612 | 664 | 128,700 |
| 2011/09/28 | 1 -> 200.00 分割 | ||||
| 2011/09/27 | 123,600 | 124,300 | 120,000 | 122,000 | 524 |
| 2011/09/26 | 127,200 | 127,200 | 118,700 | 119,100 | 822 |
| 2011/09/22 | 127,200 | 130,500 | 127,000 | 127,500 | 546 |
| 2011/09/21 | 132,100 | 132,100 | 128,500 | 130,200 | 377 |
| 2011/09/20 | 133,100 | 133,300 | 131,500 | 132,400 | 463 |
| 2011/09/16 | 130,000 | 134,500 | 129,000 | 134,500 | 421 |
| 2011/09/15 | 130,300 | 131,400 | 128,600 | 130,300 | 370 |
| 2011/09/14 | 133,900 | 136,000 | 129,200 | 130,300 | 550 |
| 2011/09/13 | 131,800 | 135,700 | 131,700 | 133,800 | 636 |
| 2011/09/12 | 128,300 | 130,000 | 126,800 | 128,500 | 1,006 |
| 2011/09/09 | 138,000 | 139,700 | 131,800 | 133,200 | 1,832 |
| 2011/09/08 | 140,600 | 141,700 | 137,300 | 140,000 | 766 |
| 2011/09/07 | 135,000 | 141,000 | 133,300 | 140,000 | 1,109 |
| 2011/09/06 | 147,600 | 147,600 | 136,100 | 136,800 | 1,926 |
| 2011/09/05 | 150,000 | 150,000 | 147,500 | 148,400 | 734 |
| 2011/09/02 | 149,000 | 149,700 | 146,200 | 149,100 | 832 |
| 2011/09/01 | 151,400 | 151,400 | 148,200 | 149,200 | 764 |
| 2011/08/31 | 150,500 | 150,700 | 146,200 | 148,400 | 798 |
| 2011/08/30 | 152,100 | 152,400 | 148,300 | 150,100 | 773 |
| 2011/08/29 | 144,500 | 152,000 | 144,100 | 149,400 | 1,550 |
| 2011/08/26 | 142,800 | 145,400 | 141,700 | 144,400 | 913 |
| 2011/08/25 | 145,000 | 145,800 | 141,000 | 142,800 | 688 |
| 2011/08/24 | 150,000 | 150,000 | 144,000 | 144,600 | 719 |
| 2011/08/23 | 147,500 | 148,700 | 144,000 | 147,200 | 987 |
| 2011/08/22 | 156,000 | 156,000 | 146,100 | 148,200 | 1,467 |
| 2011/08/19 | 155,700 | 159,800 | 153,400 | 157,200 | 1,312 |
| 2011/08/18 | 157,000 | 162,000 | 154,200 | 158,500 | 2,564 |
| 2011/08/17 | 151,900 | 156,400 | 149,000 | 155,800 | 1,936 |
| 2011/08/16 | 152,100 | 155,000 | 150,100 | 150,700 | 1,969 |
| 2011/08/15 | 145,000 | 149,400 | 144,900 | 148,700 | 1,710 |
| 2011/08/12 | 144,600 | 144,900 | 139,500 | 143,500 | 1,270 |
| 2011/08/11 | 135,000 | 144,000 | 134,100 | 142,000 | 2,018 |
| 2011/08/10 | 142,000 | 142,900 | 138,100 | 138,500 | 970 |
| 2011/08/09 | 130,400 | 138,000 | 127,200 | 136,300 | 1,639 |
| 2011/08/08 | 139,700 | 144,000 | 134,000 | 135,600 | 1,927 |
| 2011/08/05 | 130,000 | 139,500 | 126,000 | 139,000 | 1,809 |
| 2011/08/04 | 145,200 | 147,500 | 140,500 | 141,000 | 2,076 |
| 2011/08/03 | 138,000 | 150,400 | 135,400 | 145,200 | 5,684 |
| 2011/08/02 | 128,400 | 149,400 | 127,400 | 140,200 | 7,543 |
| 2011/08/01 | 118,000 | 126,900 | 117,400 | 126,900 | 4,287 |
| 2011/07/29 | 116,000 | 116,400 | 114,600 | 114,600 | 336 |
| 2011/07/28 | 117,400 | 118,400 | 115,900 | 116,900 | 697 |
| 2011/07/27 | 117,600 | 117,600 | 116,500 | 117,200 | 321 |
| 2011/07/26 | 117,000 | 118,100 | 117,000 | 117,600 | 434 |
| 2011/07/25 | 118,500 | 118,500 | 116,500 | 116,500 | 379 |
| 2011/07/22 | 117,600 | 118,400 | 117,600 | 118,000 | 725 |
| 2011/07/21 | 118,200 | 118,200 | 117,200 | 117,800 | 312 |
| 2011/07/20 | 118,400 | 118,400 | 117,600 | 117,900 | 413 |
| 2011/07/19 | 116,700 | 118,000 | 116,300 | 117,600 | 579 |
| 2011/07/15 | 115,200 | 117,300 | 114,300 | 117,000 | 1,309 |
| 2011/07/14 | 116,500 | 116,500 | 113,600 | 114,000 | 1,208 |
| 2011/07/13 | 116,000 | 117,400 | 115,900 | 116,900 | 590 |
| 2011/07/12 | 117,600 | 118,000 | 116,100 | 117,600 | 370 |
| 2011/07/11 | 115,500 | 118,300 | 115,300 | 118,100 | 540 |
| 2011/07/08 | 119,500 | 120,200 | 113,900 | 115,300 | 1,205 |
| 2011/07/07 | 119,000 | 119,900 | 117,500 | 119,300 | 732 |
| 2011/07/06 | 117,200 | 119,200 | 116,200 | 119,000 | 1,860 |
| 2011/07/05 | 112,800 | 115,000 | 112,500 | 114,200 | 1,168 |
| 2011/07/04 | 111,000 | 113,100 | 110,900 | 112,000 | 909 |
| 2011/07/01 | 110,300 | 110,300 | 109,200 | 110,000 | 157 |
| 2011/06/30 | 110,500 | 110,500 | 107,900 | 109,500 | 632 |
| 2011/06/29 | 109,900 | 111,100 | 109,300 | 110,000 | 717 |
| 2011/06/28 | 106,300 | 108,900 | 106,200 | 108,800 | 416 |
| 2011/06/27 | 105,400 | 105,700 | 104,500 | 105,500 | 202 |
| 2011/06/24 | 103,100 | 105,900 | 103,000 | 105,500 | 458 |
| 2011/06/23 | 105,200 | 105,200 | 103,200 | 103,200 | 236 |
| 2011/06/22 | 106,000 | 106,300 | 103,200 | 105,200 | 756 |
| 2011/06/21 | 100,300 | 106,000 | 100,300 | 106,000 | 690 |
| 2011/06/20 | 101,500 | 101,900 | 100,200 | 100,300 | 310 |
| 2011/06/17 | 99,000 | 100,000 | 97,200 | 100,000 | 530 |
| 2011/06/16 | 97,500 | 100,500 | 97,500 | 99,700 | 510 |
| 2011/06/15 | 97,500 | 98,900 | 97,300 | 97,700 | 275 |
| 2011/06/14 | 96,900 | 97,900 | 96,400 | 97,200 | 266 |
| 2011/06/13 | 100,000 | 100,000 | 96,200 | 96,800 | 536 |
| 2011/06/10 | 100,000 | 101,400 | 98,700 | 100,200 | 399 |
| 2011/06/09 | 101,000 | 101,100 | 98,200 | 99,200 | 579 |
| 2011/06/08 | 100,800 | 104,000 | 100,800 | 102,500 | 563 |
| 2011/06/07 | 104,000 | 104,200 | 101,000 | 101,100 | 325 |
| 2011/06/06 | 104,300 | 106,000 | 101,500 | 104,000 | 627 |
| 2011/06/03 | 105,000 | 105,400 | 104,000 | 104,100 | 406 |
| 2011/06/02 | 102,700 | 105,000 | 102,700 | 104,000 | 659 |
| 2011/06/01 | 109,500 | 112,000 | 103,900 | 105,700 | 1,880 |
| 2011/05/31 | 98,000 | 100,000 | 97,500 | 99,000 | 936 |
| 2011/05/30 | 93,700 | 98,100 | 93,700 | 97,300 | 991 |
| 2011/05/27 | 94,400 | 95,500 | 93,400 | 93,500 | 412 |
| 2011/05/26 | 94,000 | 94,700 | 93,600 | 94,400 | 287 |
| 2011/05/25 | 94,700 | 95,600 | 93,400 | 94,000 | 288 |
| 2011/05/24 | 90,400 | 95,000 | 90,400 | 94,800 | 890 |
| 2011/05/23 | 90,000 | 90,900 | 89,200 | 90,400 | 239 |
| 2011/05/20 | 89,000 | 89,500 | 88,900 | 89,400 | 152 |
| 2011/05/19 | 90,000 | 90,300 | 88,800 | 89,200 | 153 |
| 2011/05/18 | 87,300 | 89,400 | 87,000 | 89,400 | 240 |
| 2011/05/17 | 87,000 | 87,400 | 86,000 | 86,900 | 238 |
| 2011/05/16 | 91,100 | 91,100 | 87,500 | 88,100 | 364 |
| 2011/05/13 | 91,800 | 91,800 | 89,200 | 90,200 | 335 |
| 2011/05/12 | 90,700 | 91,000 | 90,200 | 91,000 | 294 |
| 2011/05/11 | 93,400 | 93,500 | 91,300 | 91,500 | 296 |
| 2011/05/10 | 92,900 | 93,000 | 91,500 | 92,400 | 154 |
| 2011/05/09 | 92,400 | 92,500 | 91,300 | 91,900 | 198 |
| 2011/05/06 | 93,000 | 93,000 | 91,000 | 92,500 | 209 |
| 2011/05/02 | 94,400 | 94,400 | 92,000 | 93,500 | 223 |
| 2011/04/28 | 92,500 | 93,700 | 92,000 | 93,700 | 291 |
| 2011/04/27 | 91,500 | 93,000 | 91,500 | 93,000 | 134 |
| 2011/04/26 | 93,800 | 93,800 | 91,200 | 91,400 | 187 |
| 2011/04/25 | 92,900 | 94,100 | 92,800 | 93,800 | 317 |
| 2011/04/22 | 93,000 | 93,500 | 92,500 | 93,300 | 289 |
| 2011/04/21 | 92,900 | 92,900 | 90,900 | 92,200 | 368 |
| 2011/04/20 | 89,900 | 91,400 | 89,900 | 90,700 | 276 |
| 2011/04/19 | 89,000 | 89,000 | 87,200 | 88,700 | 236 |
| 2011/04/18 | 89,000 | 89,700 | 88,100 | 89,200 | 246 |
| 2011/04/15 | 87,600 | 89,400 | 87,200 | 88,000 | 475 |
| 2011/04/14 | 87,500 | 88,100 | 86,500 | 87,200 | 577 |
| 2011/04/13 | 87,000 | 87,900 | 86,300 | 87,700 | 608 |
| 2011/04/12 | 88,000 | 88,700 | 87,000 | 87,800 | 616 |
| 2011/04/11 | 88,100 | 89,500 | 88,100 | 88,600 | 538 |
| 2011/04/08 | 88,200 | 89,900 | 86,500 | 89,900 | 915 |
| 2011/04/07 | 90,200 | 91,000 | 88,500 | 89,400 | 627 |
| 2011/04/06 | 90,500 | 92,900 | 90,100 | 90,700 | 450 |
| 2011/04/05 | 93,100 | 93,300 | 89,800 | 91,400 | 463 |
| 2011/04/04 | 93,100 | 94,300 | 92,200 | 93,000 | 425 |
| 2011/04/01 | 95,000 | 95,500 | 93,000 | 93,400 | 529 |
| 2011/03/31 | 95,300 | 96,000 | 94,100 | 95,000 | 497 |
| 2011/03/30 | 96,000 | 97,000 | 94,900 | 96,700 | 322 |
| 2011/03/29 | 95,000 | 96,900 | 94,700 | 96,600 | 496 |
| 2011/03/28 | 96,000 | 97,300 | 94,800 | 96,000 | 426 |
| 2011/03/25 | 98,000 | 98,000 | 94,000 | 96,000 | 810 |
| 2011/03/24 | 98,200 | 98,800 | 95,200 | 95,900 | 927 |
| 2011/03/23 | 98,700 | 98,900 | 97,400 | 98,200 | 705 |
| 2011/03/22 | 97,900 | 98,600 | 97,000 | 97,900 | 657 |
| 2011/03/18 | 93,500 | 94,000 | 91,100 | 93,400 | 817 |
| 2011/03/17 | 80,000 | 86,100 | 79,800 | 86,000 | 971 |
| 2011/03/16 | 75,800 | 85,000 | 75,600 | 82,500 | 1,505 |
| 2011/03/15 | 85,000 | 85,600 | 76,600 | 77,000 | 2,313 |
| 2011/03/14 | 85,000 | 99,900 | 85,000 | 91,600 | 2,824 |
| 2011/03/11 | 110,800 | 112,000 | 110,500 | 112,000 | 735 |
| 2011/03/10 | 113,500 | 113,900 | 111,900 | 112,600 | 330 |
| 2011/03/09 | 113,100 | 114,500 | 113,100 | 113,100 | 210 |
| 2011/03/08 | 113,000 | 114,800 | 112,500 | 113,300 | 364 |
| 2011/03/07 | 115,300 | 115,400 | 113,500 | 113,700 | 351 |
| 2011/03/04 | 115,500 | 116,000 | 115,200 | 115,400 | 351 |
| 2011/03/03 | 115,500 | 115,900 | 115,100 | 115,300 | 273 |
| 2011/03/02 | 115,500 | 115,700 | 115,000 | 115,200 | 563 |
| 2011/03/01 | 115,300 | 116,100 | 114,600 | 115,900 | 380 |
| 2011/02/28 | 114,300 | 115,000 | 112,900 | 114,700 | 455 |
| 2011/02/25 | 110,000 | 112,800 | 110,000 | 112,500 | 625 |
| 2011/02/24 | 114,100 | 114,200 | 110,800 | 110,800 | 1,348 |
| 2011/02/23 | 115,000 | 116,200 | 114,400 | 115,200 | 581 |
| 2011/02/22 | 117,000 | 117,600 | 115,900 | 115,900 | 754 |
| 2011/02/21 | 117,800 | 118,300 | 116,800 | 117,600 | 565 |
| 2011/02/18 | 118,600 | 118,900 | 117,500 | 117,900 | 473 |
| 2011/02/17 | 118,000 | 118,600 | 117,500 | 118,600 | 699 |
| 2011/02/16 | 119,200 | 119,400 | 117,900 | 118,000 | 749 |
| 2011/02/15 | 119,000 | 120,300 | 119,000 | 119,500 | 662 |
| 2011/02/14 | 120,800 | 120,900 | 119,000 | 119,100 | 444 |
| 2011/02/10 | 117,300 | 119,000 | 117,300 | 119,000 | 652 |
| 2011/02/09 | 117,700 | 118,000 | 116,300 | 117,800 | 567 |
| 2011/02/08 | 117,700 | 118,000 | 116,000 | 116,000 | 1,081 |
| 2011/02/07 | 118,500 | 118,600 | 117,700 | 118,300 | 656 |
| 2011/02/04 | 119,300 | 119,600 | 117,200 | 118,200 | 812 |
| 2011/02/03 | 117,500 | 119,700 | 117,200 | 118,900 | 527 |
| 2011/02/02 | 118,000 | 118,200 | 117,000 | 117,200 | 927 |
| 2011/02/01 | 117,000 | 119,000 | 115,200 | 116,900 | 857 |
| 2011/01/31 | 120,000 | 122,000 | 115,000 | 118,700 | 1,080 |
| 2011/01/28 | 125,000 | 125,000 | 122,000 | 122,300 | 634 |
| 2011/01/27 | 126,000 | 126,100 | 123,400 | 123,500 | 979 |
| 2011/01/26 | 121,500 | 126,600 | 121,200 | 125,400 | 1,932 |
| 2011/01/25 | 121,300 | 121,700 | 120,100 | 120,800 | 453 |
| 2011/01/24 | 116,500 | 121,900 | 116,500 | 121,300 | 627 |
| 2011/01/21 | 118,300 | 118,400 | 115,600 | 116,400 | 1,074 |
| 2011/01/20 | 119,800 | 119,800 | 116,800 | 117,600 | 778 |
| 2011/01/19 | 119,200 | 120,600 | 118,500 | 119,700 | 575 |
| 2011/01/18 | 118,800 | 120,200 | 118,100 | 119,200 | 469 |
| 2011/01/17 | 121,000 | 121,800 | 118,000 | 119,000 | 931 |
| 2011/01/14 | 123,600 | 124,000 | 121,500 | 122,100 | 1,075 |
| 2011/01/13 | 123,000 | 124,600 | 120,600 | 123,600 | 1,775 |
| 2011/01/12 | 121,600 | 122,000 | 117,200 | 121,000 | 2,139 |
| 2011/01/11 | 113,900 | 119,300 | 113,700 | 119,300 | 1,976 |
| 2011/01/07 | 111,600 | 113,300 | 111,500 | 112,800 | 718 |
| 2011/01/06 | 112,600 | 112,600 | 111,000 | 111,800 | 963 |
| 2011/01/05 | 112,900 | 112,900 | 111,900 | 112,100 | 744 |
| 2011/01/04 | 113,000 | 113,100 | 111,000 | 111,800 | 633 |