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 |
---|---|---|---|---|---|
2013/12/30 | 936 | 949 | 919 | 943 | 119,100 |
2013/12/27 | 911 | 940 | 905 | 937 | 159,700 |
2013/12/26 | 899 | 910 | 897 | 902 | 91,400 |
2013/12/25 | 891 | 902 | 891 | 899 | 132,800 |
2013/12/24 | 903 | 908 | 892 | 893 | 138,500 |
2013/12/20 | 920 | 921 | 903 | 907 | 113,500 |
2013/12/19 | 931 | 935 | 920 | 924 | 122,000 |
2013/12/18 | 912 | 949 | 912 | 931 | 127,300 |
2013/12/17 | 914 | 929 | 886 | 927 | 156,300 |
2013/12/16 | 927 | 934 | 903 | 913 | 113,200 |
2013/12/13 | 945 | 950 | 935 | 937 | 139,300 |
2013/12/12 | 959 | 959 | 942 | 949 | 56,700 |
2013/12/11 | 965 | 972 | 938 | 962 | 163,800 |
2013/12/10 | 961 | 965 | 950 | 962 | 165,700 |
2013/12/09 | 940 | 965 | 940 | 961 | 281,100 |
2013/12/06 | 917 | 933 | 910 | 932 | 150,000 |
2013/12/05 | 900 | 925 | 897 | 910 | 264,500 |
2013/12/04 | 901 | 908 | 896 | 901 | 91,300 |
2013/12/03 | 900 | 910 | 899 | 902 | 199,200 |
2013/12/02 | 885 | 900 | 885 | 898 | 115,700 |
2013/11/29 | 895 | 897 | 884 | 890 | 70,500 |
2013/11/28 | 896 | 903 | 894 | 900 | 50,300 |
2013/11/27 | 900 | 904 | 895 | 898 | 70,700 |
2013/11/26 | 913 | 913 | 893 | 903 | 98,400 |
2013/11/25 | 890 | 912 | 890 | 911 | 147,300 |
2013/11/22 | 900 | 905 | 888 | 894 | 156,200 |
2013/11/21 | 903 | 912 | 898 | 905 | 157,400 |
2013/11/20 | 904 | 909 | 898 | 904 | 111,300 |
2013/11/19 | 897 | 910 | 890 | 906 | 231,500 |
2013/11/18 | 874 | 898 | 860 | 897 | 260,400 |
2013/11/15 | 848 | 865 | 838 | 859 | 309,900 |
2013/11/14 | 832 | 845 | 830 | 840 | 200,000 |
2013/11/13 | 803 | 836 | 800 | 826 | 297,100 |
2013/11/12 | 797 | 797 | 788 | 795 | 193,100 |
2013/11/11 | 791 | 795 | 784 | 788 | 145,300 |
2013/11/08 | 785 | 787 | 780 | 786 | 218,700 |
2013/11/07 | 808 | 809 | 786 | 789 | 268,900 |
2013/11/06 | 793 | 810 | 790 | 808 | 282,400 |
2013/11/05 | 831 | 831 | 780 | 795 | 460,600 |
2013/11/01 | 834 | 844 | 821 | 833 | 822,000 |
2013/10/31 | 925 | 928 | 923 | 924 | 95,400 |
2013/10/30 | 925 | 933 | 925 | 927 | 89,400 |
2013/10/29 | 926 | 929 | 922 | 924 | 70,700 |
2013/10/28 | 936 | 937 | 925 | 932 | 82,300 |
2013/10/25 | 928 | 938 | 925 | 936 | 78,000 |
2013/10/24 | 942 | 943 | 925 | 930 | 177,600 |
2013/10/23 | 946 | 948 | 937 | 942 | 107,000 |
2013/10/22 | 950 | 952 | 943 | 945 | 68,800 |
2013/10/21 | 936 | 950 | 936 | 948 | 151,900 |
2013/10/18 | 945 | 945 | 933 | 936 | 89,000 |
2013/10/17 | 947 | 949 | 937 | 945 | 87,100 |
2013/10/16 | 942 | 948 | 937 | 941 | 76,000 |
2013/10/15 | 968 | 975 | 939 | 943 | 177,200 |
2013/10/11 | 956 | 962 | 945 | 962 | 116,200 |
2013/10/10 | 960 | 960 | 942 | 954 | 53,300 |
2013/10/09 | 931 | 958 | 926 | 958 | 127,700 |
2013/10/08 | 952 | 956 | 927 | 929 | 199,200 |
2013/10/07 | 939 | 963 | 937 | 958 | 215,700 |
2013/10/04 | 952 | 953 | 935 | 935 | 190,600 |
2013/10/03 | 962 | 975 | 950 | 961 | 252,500 |
2013/10/02 | 961 | 965 | 953 | 964 | 139,700 |
2013/10/01 | 970 | 977 | 959 | 961 | 90,100 |
2013/09/30 | 992 | 992 | 966 | 971 | 209,100 |
2013/09/27 | 1,000 | 1,006 | 981 | 991 | 199,200 |
2013/09/26 | 1,020 | 1,020 | 995 | 1,000 | 219,900 |
2013/09/25 | 994 | 1,020 | 992 | 1,020 | 231,600 |
2013/09/24 | 968 | 994 | 963 | 989 | 270,100 |
2013/09/20 | 963 | 969 | 954 | 958 | 159,400 |
2013/09/19 | 954 | 964 | 952 | 960 | 158,700 |
2013/09/18 | 963 | 966 | 946 | 956 | 162,200 |
2013/09/17 | 974 | 975 | 960 | 966 | 152,300 |
2013/09/13 | 953 | 970 | 952 | 969 | 216,500 |
2013/09/12 | 938 | 957 | 935 | 949 | 214,900 |
2013/09/11 | 929 | 946 | 923 | 927 | 219,300 |
2013/09/10 | 920 | 922 | 911 | 921 | 129,000 |
2013/09/09 | 890 | 907 | 881 | 906 | 142,400 |
2013/09/06 | 897 | 899 | 873 | 880 | 130,000 |
2013/09/05 | 906 | 907 | 886 | 898 | 144,600 |
2013/09/04 | 905 | 905 | 891 | 899 | 86,000 |
2013/09/03 | 875 | 911 | 875 | 908 | 160,100 |
2013/09/02 | 873 | 876 | 870 | 873 | 71,000 |
2013/08/30 | 880 | 882 | 870 | 873 | 101,700 |
2013/08/29 | 887 | 898 | 878 | 880 | 102,900 |
2013/08/28 | 899 | 899 | 882 | 886 | 153,300 |
2013/08/27 | 910 | 912 | 900 | 900 | 99,200 |
2013/08/26 | 914 | 918 | 908 | 910 | 69,200 |
2013/08/23 | 909 | 913 | 905 | 909 | 71,200 |
2013/08/22 | 904 | 910 | 900 | 905 | 102,100 |
2013/08/21 | 916 | 916 | 905 | 908 | 98,900 |
2013/08/20 | 919 | 920 | 910 | 911 | 98,900 |
2013/08/19 | 928 | 929 | 915 | 919 | 94,500 |
2013/08/16 | 915 | 944 | 914 | 928 | 129,200 |
2013/08/15 | 941 | 943 | 918 | 920 | 260,900 |
2013/08/14 | 938 | 947 | 930 | 942 | 150,600 |
2013/08/13 | 950 | 951 | 921 | 934 | 228,400 |
2013/08/12 | 968 | 978 | 951 | 957 | 151,900 |
2013/08/09 | 975 | 978 | 958 | 968 | 177,700 |
2013/08/08 | 982 | 988 | 976 | 980 | 141,000 |
2013/08/07 | 985 | 991 | 982 | 985 | 100,200 |
2013/08/06 | 1,005 | 1,007 | 978 | 997 | 182,500 |
2013/08/05 | 984 | 1,021 | 983 | 1,015 | 203,800 |
2013/08/02 | 981 | 987 | 971 | 984 | 233,800 |
2013/08/01 | 998 | 998 | 970 | 978 | 506,500 |
2013/07/31 | 1,051 | 1,051 | 1,011 | 1,012 | 174,800 |
2013/07/30 | 1,030 | 1,053 | 1,011 | 1,050 | 198,100 |
2013/07/29 | 1,047 | 1,055 | 1,021 | 1,027 | 163,800 |
2013/07/26 | 1,066 | 1,073 | 1,060 | 1,065 | 125,500 |
2013/07/25 | 1,099 | 1,099 | 1,060 | 1,071 | 130,300 |
2013/07/24 | 1,059 | 1,090 | 1,059 | 1,084 | 173,900 |
2013/07/23 | 1,040 | 1,084 | 1,040 | 1,078 | 235,400 |
2013/07/22 | 1,057 | 1,059 | 1,035 | 1,048 | 155,700 |
2013/07/19 | 1,091 | 1,101 | 1,040 | 1,054 | 353,300 |
2013/07/18 | 1,114 | 1,127 | 1,075 | 1,088 | 248,500 |
2013/07/17 | 1,060 | 1,096 | 1,049 | 1,093 | 213,300 |
2013/07/16 | 1,055 | 1,056 | 1,039 | 1,044 | 145,500 |
2013/07/12 | 1,058 | 1,058 | 1,040 | 1,045 | 107,900 |
2013/07/11 | 1,051 | 1,066 | 1,031 | 1,041 | 99,500 |
2013/07/10 | 1,060 | 1,062 | 1,044 | 1,048 | 123,900 |
2013/07/09 | 1,052 | 1,070 | 1,050 | 1,064 | 115,700 |
2013/07/08 | 1,080 | 1,087 | 1,050 | 1,052 | 185,600 |
2013/07/05 | 1,075 | 1,079 | 1,061 | 1,068 | 124,200 |
2013/07/04 | 1,057 | 1,079 | 1,057 | 1,071 | 99,100 |
2013/07/03 | 1,090 | 1,090 | 1,052 | 1,057 | 125,400 |
2013/07/02 | 1,049 | 1,085 | 1,048 | 1,084 | 194,200 |
2013/07/01 | 1,035 | 1,042 | 1,016 | 1,041 | 153,400 |
2013/06/28 | 1,007 | 1,033 | 1,005 | 1,029 | 156,200 |
2013/06/27 | 999 | 1,017 | 983 | 1,017 | 109,500 |
2013/06/26 | 1,035 | 1,037 | 997 | 1,000 | 117,500 |
2013/06/25 | 1,041 | 1,043 | 1,016 | 1,035 | 111,300 |
2013/06/24 | 1,062 | 1,062 | 1,043 | 1,046 | 46,100 |
2013/06/21 | 1,028 | 1,062 | 1,014 | 1,054 | 131,800 |
2013/06/20 | 1,062 | 1,064 | 1,041 | 1,052 | 107,700 |
2013/06/19 | 1,070 | 1,071 | 1,041 | 1,061 | 94,500 |
2013/06/18 | 1,066 | 1,069 | 1,049 | 1,057 | 90,100 |
2013/06/17 | 1,031 | 1,069 | 1,031 | 1,060 | 110,800 |
2013/06/14 | 1,043 | 1,052 | 1,025 | 1,029 | 132,400 |
2013/06/13 | 1,065 | 1,065 | 1,027 | 1,031 | 153,900 |
2013/06/12 | 1,050 | 1,082 | 1,038 | 1,079 | 128,500 |
2013/06/11 | 1,086 | 1,086 | 1,050 | 1,057 | 105,800 |
2013/06/10 | 1,057 | 1,098 | 1,048 | 1,070 | 316,900 |
2013/06/07 | 991 | 1,032 | 970 | 1,020 | 493,300 |
2013/06/06 | 1,063 | 1,068 | 1,011 | 1,027 | 300,000 |
2013/06/05 | 1,113 | 1,150 | 1,083 | 1,083 | 174,800 |
2013/06/04 | 1,106 | 1,125 | 1,084 | 1,115 | 196,200 |
2013/06/03 | 1,169 | 1,169 | 1,121 | 1,125 | 172,200 |
2013/05/31 | 1,148 | 1,190 | 1,145 | 1,169 | 179,400 |
2013/05/30 | 1,130 | 1,155 | 1,119 | 1,123 | 312,500 |
2013/05/29 | 1,179 | 1,247 | 1,179 | 1,200 | 364,800 |
2013/05/28 | 1,115 | 1,175 | 1,112 | 1,165 | 289,000 |
2013/05/27 | 1,180 | 1,180 | 1,123 | 1,141 | 202,100 |
2013/05/24 | 1,170 | 1,238 | 1,154 | 1,191 | 402,000 |
2013/05/23 | 1,283 | 1,299 | 1,178 | 1,178 | 549,100 |
2013/05/22 | 1,315 | 1,323 | 1,290 | 1,298 | 257,100 |
2013/05/21 | 1,330 | 1,336 | 1,301 | 1,326 | 276,600 |
2013/05/20 | 1,340 | 1,348 | 1,312 | 1,318 | 357,000 |
2013/05/17 | 1,325 | 1,350 | 1,310 | 1,335 | 463,300 |
2013/05/16 | 1,236 | 1,312 | 1,233 | 1,298 | 625,300 |
2013/05/15 | 1,270 | 1,292 | 1,220 | 1,228 | 902,300 |
2013/05/14 | 1,303 | 1,342 | 1,293 | 1,311 | 570,700 |
2013/05/13 | 1,292 | 1,311 | 1,283 | 1,302 | 400,900 |
2013/05/10 | 1,286 | 1,316 | 1,280 | 1,303 | 779,900 |
2013/05/09 | 1,351 | 1,366 | 1,325 | 1,333 | 225,600 |
2013/05/08 | 1,358 | 1,376 | 1,337 | 1,350 | 321,700 |
2013/05/07 | 1,350 | 1,378 | 1,333 | 1,356 | 468,300 |
2013/05/02 | 1,321 | 1,328 | 1,296 | 1,323 | 254,200 |
2013/05/01 | 1,337 | 1,369 | 1,315 | 1,336 | 497,300 |
2013/04/30 | 1,288 | 1,330 | 1,226 | 1,311 | 854,800 |
2013/04/26 | 1,406 | 1,409 | 1,318 | 1,350 | 1,014,500 |
2013/04/25 | 1,420 | 1,471 | 1,380 | 1,406 | 965,300 |
2013/04/24 | 1,306 | 1,407 | 1,305 | 1,398 | 1,140,500 |
2013/04/23 | 1,300 | 1,304 | 1,251 | 1,283 | 646,200 |
2013/04/22 | 1,304 | 1,310 | 1,273 | 1,292 | 1,085,200 |
2013/04/19 | 1,148 | 1,197 | 1,145 | 1,191 | 1,114,300 |
2013/04/18 | 1,139 | 1,140 | 1,106 | 1,109 | 325,900 |
2013/04/17 | 1,119 | 1,129 | 1,114 | 1,127 | 369,200 |
2013/04/16 | 1,066 | 1,104 | 1,052 | 1,100 | 555,400 |
2013/04/15 | 1,040 | 1,087 | 1,039 | 1,086 | 588,700 |
2013/04/12 | 1,080 | 1,080 | 1,035 | 1,048 | 382,400 |
2013/04/11 | 995 | 1,085 | 995 | 1,083 | 1,271,100 |
2013/04/10 | 976 | 991 | 972 | 991 | 286,500 |
2013/04/09 | 986 | 989 | 971 | 981 | 230,400 |
2013/04/08 | 985 | 993 | 963 | 986 | 283,400 |
2013/04/05 | 998 | 1,009 | 971 | 979 | 352,200 |
2013/04/04 | 965 | 996 | 957 | 996 | 486,500 |
2013/04/03 | 944 | 965 | 941 | 962 | 271,300 |
2013/04/02 | 900 | 935 | 884 | 930 | 311,900 |
2013/04/01 | 950 | 950 | 905 | 906 | 304,700 |
2013/03/29 | 955 | 965 | 950 | 954 | 149,300 |
2013/03/28 | 981 | 981 | 955 | 963 | 258,400 |
2013/03/27 | 977 | 988 | 972 | 980 | 194,600 |
2013/03/26 | 1,015 | 1,018 | 978 | 989 | 356,700 |
2013/03/25 | 1,019 | 1,021 | 1,007 | 1,011 | 275,900 |
2013/03/22 | 992 | 1,016 | 990 | 1,007 | 505,100 |
2013/03/21 | 972 | 988 | 970 | 985 | 331,800 |
2013/03/19 | 982 | 987 | 967 | 971 | 369,800 |
2013/03/18 | 990 | 997 | 973 | 979 | 663,100 |
2013/03/15 | 969 | 982 | 963 | 982 | 735,800 |
2013/03/14 | 940 | 962 | 934 | 956 | 809,200 |
2013/03/13 | 930 | 941 | 930 | 937 | 410,300 |
2013/03/12 | 931 | 932 | 926 | 929 | 200,600 |
2013/03/11 | 936 | 936 | 927 | 931 | 218,500 |
2013/03/08 | 930 | 934 | 925 | 928 | 339,400 |
2013/03/07 | 925 | 936 | 919 | 931 | 375,200 |
2013/03/06 | 933 | 934 | 920 | 926 | 241,100 |
2013/03/05 | 932 | 939 | 925 | 935 | 223,200 |
2013/03/04 | 924 | 935 | 916 | 932 | 258,900 |
2013/03/01 | 920 | 925 | 915 | 923 | 198,600 |
2013/02/28 | 931 | 933 | 915 | 923 | 285,700 |
2013/02/27 | 943 | 950 | 938 | 938 | 133,400 |
2013/02/26 | 940 | 946 | 939 | 943 | 163,200 |
2013/02/25 | 950 | 957 | 941 | 946 | 253,700 |
2013/02/22 | 942 | 948 | 932 | 946 | 253,000 |
2013/02/21 | 937 | 943 | 933 | 940 | 238,800 |
2013/02/20 | 939 | 940 | 930 | 937 | 228,200 |
2013/02/19 | 921 | 934 | 918 | 934 | 236,200 |
2013/02/18 | 890 | 916 | 890 | 915 | 160,800 |
2013/02/15 | 912 | 917 | 878 | 887 | 480,900 |
2013/02/14 | 916 | 919 | 906 | 912 | 262,600 |
2013/02/13 | 926 | 927 | 911 | 916 | 378,800 |
2013/02/12 | 925 | 928 | 920 | 926 | 449,400 |
2013/02/08 | 927 | 934 | 917 | 922 | 557,300 |
2013/02/07 | 925 | 934 | 923 | 930 | 446,000 |
2013/02/06 | 934 | 944 | 918 | 925 | 733,200 |
2013/02/05 | 966 | 971 | 928 | 929 | 1,152,300 |
2013/02/04 | 1,030 | 1,033 | 958 | 964 | 1,407,800 |
2013/02/01 | 1,017 | 1,064 | 1,010 | 1,042 | 1,162,300 |
2013/01/31 | 1,152 | 1,162 | 1,113 | 1,131 | 705,900 |
2013/01/30 | 1,117 | 1,150 | 1,106 | 1,150 | 613,400 |
2013/01/29 | 1,096 | 1,127 | 1,090 | 1,110 | 981,400 |
2013/01/28 | 1,050 | 1,084 | 1,048 | 1,079 | 548,800 |
2013/01/25 | 1,023 | 1,043 | 1,022 | 1,043 | 307,200 |
2013/01/24 | 1,022 | 1,030 | 1,013 | 1,021 | 261,200 |
2013/01/23 | 1,016 | 1,030 | 1,010 | 1,026 | 339,000 |
2013/01/22 | 1,021 | 1,023 | 1,007 | 1,018 | 221,400 |
2013/01/21 | 1,031 | 1,032 | 1,011 | 1,018 | 377,200 |
2013/01/18 | 1,010 | 1,024 | 1,004 | 1,024 | 396,300 |
2013/01/17 | 995 | 1,006 | 992 | 1,003 | 348,700 |
2013/01/16 | 993 | 994 | 985 | 990 | 257,600 |
2013/01/15 | 998 | 1,004 | 980 | 990 | 317,800 |
2013/01/11 | 990 | 992 | 980 | 989 | 331,000 |
2013/01/10 | 1,008 | 1,008 | 981 | 994 | 499,500 |
2013/01/09 | 1,008 | 1,015 | 982 | 1,002 | 678,400 |
2013/01/08 | 965 | 999 | 965 | 989 | 938,800 |
2013/01/07 | 931 | 973 | 925 | 951 | 802,900 |
2013/01/04 | 933 | 940 | 915 | 922 | 575,100 |