3397 (株)トリドールホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	720	723	717	720	55,100	360
2011-12-29	730	730	713	721	75,400	360.50
2011-12-28	734	737	722	730	71,300	365
2011-12-27	737	741	731	736	55,300	368
2011-12-26	752	752	731	731	84,400	365.50
2011-12-22	757	757	748	752	99,900	376
2011-12-21	753	757	750	753	93,000	376.50
2011-12-20	757	758	746	751	69,000	375.50
2011-12-19	739	758	730	752	210,900	376
2011-12-16	735	735	727	728	115,600	364
2011-12-15	738	741	725	735	108,000	367.50
2011-12-14	740	748	733	735	112,700	367.50
2011-12-13	749	749	736	738	99,300	369
2011-12-12	750	754	747	749	109,100	374.50
2011-12-09	744	755	744	749	122,600	374.50
2011-12-08	745	752	735	752	82,500	376
2011-12-07	741	747	732	744	57,500	372
2011-12-06	759	759	725	732	181,600	366
2011-12-05	747	759	744	759	185,600	379.50
2011-12-02	739	744	734	741	73,300	370.50
2011-12-01	750	752	732	735	97,800	367.50
2011-11-30	730	747	730	746	54,600	373
2011-11-29	750	750	730	740	70,800	370
2011-11-28	724	753	722	741	222,400	370.50
2011-11-25	725	733	710	728	114,800	364
2011-11-24	739	740	728	732	117,500	366
2011-11-22	737	744	733	738	91,100	369
2011-11-21	732	751	732	745	84,000	372.50
2011-11-18	727	743	727	735	133,100	367.50
2011-11-17	737	744	725	736	83,700	368
2011-11-16	752	755	736	746	76,900	373
2011-11-15	760	763	748	751	130,400	375.50
2011-11-14	741	756	736	755	169,500	377.50
2011-11-11	737	737	724	726	54,700	363
2011-11-10	722	731	722	725	85,700	362.50
2011-11-09	735	744	724	741	109,400	370.50
2011-11-08	750	753	711	720	155,400	360
2011-11-07	752	756	742	754	122,600	377
2011-11-04	747	760	744	752	251,700	376
2011-11-02	734	754	723	739	202,600	369.50
2011-11-01	731	738	722	734	235,000	367
2011-10-31	780	783	725	748	335,900	374
2011-10-28	765	775	755	775	275,300	387.50
2011-10-27	767	767	742	756	207,500	378
2011-10-26	729	763	729	756	296,200	378
2011-10-25	729	746	723	729	199,900	364.50
2011-10-24	716	732	712	726	328,100	363
2011-10-21	712	715	705	714	158,300	357
2011-10-20	709	715	705	707	171,000	353.50
2011-10-19	701	707	695	706	141,800	353
2011-10-18	698	706	695	700	114,100	350
2011-10-17	710	710	699	700	87,000	350
2011-10-14	702	720	698	700	203,200	350
2011-10-13	700	707	689	707	93,400	353.50
2011-10-12	694	706	685	700	172,400	350
2011-10-11	697	698	682	688	62,800	344
2011-10-07	687	697	680	687	88,600	343.50
2011-10-06	675	700	675	687	84,200	343.50
2011-10-05	722	723	662	672	205,500	336
2011-10-04	694	717	681	717	148,600	358.50
2011-10-03	713	715	700	703	138,800	351.50
2011-09-30	684	750	679	723	311,700	361.50
2011-09-29	654	674	646	673	95,400	336.50
2011-09-28	612	665	612	664	128,700	332
2011-09-27	123,600	124,300	120,000	122,000	524	305
2011-09-26	127,200	127,200	118,700	119,100	822	297.75
2011-09-22	127,200	130,500	127,000	127,500	546	318.75
2011-09-21	132,100	132,100	128,500	130,200	377	325.50
2011-09-20	133,100	133,300	131,500	132,400	463	331
2011-09-16	130,000	134,500	129,000	134,500	421	336.25
2011-09-15	130,300	131,400	128,600	130,300	370	325.75
2011-09-14	133,900	136,000	129,200	130,300	550	325.75
2011-09-13	131,800	135,700	131,700	133,800	636	334.50
2011-09-12	128,300	130,000	126,800	128,500	1,006	321.25
2011-09-09	138,000	139,700	131,800	133,200	1,832	333
2011-09-08	140,600	141,700	137,300	140,000	766	350
2011-09-07	135,000	141,000	133,300	140,000	1,109	350
2011-09-06	147,600	147,600	136,100	136,800	1,926	342
2011-09-05	150,000	150,000	147,500	148,400	734	371
2011-09-02	149,000	149,700	146,200	149,100	832	372.75
2011-09-01	151,400	151,400	148,200	149,200	764	373
2011-08-31	150,500	150,700	146,200	148,400	798	371
2011-08-30	152,100	152,400	148,300	150,100	773	375.25
2011-08-29	144,500	152,000	144,100	149,400	1,550	373.50
2011-08-26	142,800	145,400	141,700	144,400	913	361
2011-08-25	145,000	145,800	141,000	142,800	688	357
2011-08-24	150,000	150,000	144,000	144,600	719	361.50
2011-08-23	147,500	148,700	144,000	147,200	987	368
2011-08-22	156,000	156,000	146,100	148,200	1,467	370.50
2011-08-19	155,700	159,800	153,400	157,200	1,312	393
2011-08-18	157,000	162,000	154,200	158,500	2,564	396.25
2011-08-17	151,900	156,400	149,000	155,800	1,936	389.50
2011-08-16	152,100	155,000	150,100	150,700	1,969	376.75
2011-08-15	145,000	149,400	144,900	148,700	1,710	371.75
2011-08-12	144,600	144,900	139,500	143,500	1,270	358.75
2011-08-11	135,000	144,000	134,100	142,000	2,018	355
2011-08-10	142,000	142,900	138,100	138,500	970	346.25
2011-08-09	130,400	138,000	127,200	136,300	1,639	340.75
2011-08-08	139,700	144,000	134,000	135,600	1,927	339
2011-08-05	130,000	139,500	126,000	139,000	1,809	347.50
2011-08-04	145,200	147,500	140,500	141,000	2,076	352.50
2011-08-03	138,000	150,400	135,400	145,200	5,684	363
2011-08-02	128,400	149,400	127,400	140,200	7,543	350.50
2011-08-01	118,000	126,900	117,400	126,900	4,287	317.25
2011-07-29	116,000	116,400	114,600	114,600	336	286.50
2011-07-28	117,400	118,400	115,900	116,900	697	292.25
2011-07-27	117,600	117,600	116,500	117,200	321	293
2011-07-26	117,000	118,100	117,000	117,600	434	294
2011-07-25	118,500	118,500	116,500	116,500	379	291.25
2011-07-22	117,600	118,400	117,600	118,000	725	295
2011-07-21	118,200	118,200	117,200	117,800	312	294.50
2011-07-20	118,400	118,400	117,600	117,900	413	294.75
2011-07-19	116,700	118,000	116,300	117,600	579	294
2011-07-15	115,200	117,300	114,300	117,000	1,309	292.50
2011-07-14	116,500	116,500	113,600	114,000	1,208	285
2011-07-13	116,000	117,400	115,900	116,900	590	292.25
2011-07-12	117,600	118,000	116,100	117,600	370	294
2011-07-11	115,500	118,300	115,300	118,100	540	295.25
2011-07-08	119,500	120,200	113,900	115,300	1,205	288.25
2011-07-07	119,000	119,900	117,500	119,300	732	298.25
2011-07-06	117,200	119,200	116,200	119,000	1,860	297.50
2011-07-05	112,800	115,000	112,500	114,200	1,168	285.50
2011-07-04	111,000	113,100	110,900	112,000	909	280
2011-07-01	110,300	110,300	109,200	110,000	157	275
2011-06-30	110,500	110,500	107,900	109,500	632	273.75
2011-06-29	109,900	111,100	109,300	110,000	717	275
2011-06-28	106,300	108,900	106,200	108,800	416	272
2011-06-27	105,400	105,700	104,500	105,500	202	263.75
2011-06-24	103,100	105,900	103,000	105,500	458	263.75
2011-06-23	105,200	105,200	103,200	103,200	236	258
2011-06-22	106,000	106,300	103,200	105,200	756	263
2011-06-21	100,300	106,000	100,300	106,000	690	265
2011-06-20	101,500	101,900	100,200	100,300	310	250.75
2011-06-17	99,000	100,000	97,200	100,000	530	250
2011-06-16	97,500	100,500	97,500	99,700	510	249.25
2011-06-15	97,500	98,900	97,300	97,700	275	244.25
2011-06-14	96,900	97,900	96,400	97,200	266	243
2011-06-13	100,000	100,000	96,200	96,800	536	242
2011-06-10	100,000	101,400	98,700	100,200	399	250.50
2011-06-09	101,000	101,100	98,200	99,200	579	248
2011-06-08	100,800	104,000	100,800	102,500	563	256.25
2011-06-07	104,000	104,200	101,000	101,100	325	252.75
2011-06-06	104,300	106,000	101,500	104,000	627	260
2011-06-03	105,000	105,400	104,000	104,100	406	260.25
2011-06-02	102,700	105,000	102,700	104,000	659	260
2011-06-01	109,500	112,000	103,900	105,700	1,880	264.25
2011-05-31	98,000	100,000	97,500	99,000	936	247.50
2011-05-30	93,700	98,100	93,700	97,300	991	243.25
2011-05-27	94,400	95,500	93,400	93,500	412	233.75
2011-05-26	94,000	94,700	93,600	94,400	287	236
2011-05-25	94,700	95,600	93,400	94,000	288	235
2011-05-24	90,400	95,000	90,400	94,800	890	237
2011-05-23	90,000	90,900	89,200	90,400	239	226
2011-05-20	89,000	89,500	88,900	89,400	152	223.50
2011-05-19	90,000	90,300	88,800	89,200	153	223
2011-05-18	87,300	89,400	87,000	89,400	240	223.50
2011-05-17	87,000	87,400	86,000	86,900	238	217.25
2011-05-16	91,100	91,100	87,500	88,100	364	220.25
2011-05-13	91,800	91,800	89,200	90,200	335	225.50
2011-05-12	90,700	91,000	90,200	91,000	294	227.50
2011-05-11	93,400	93,500	91,300	91,500	296	228.75
2011-05-10	92,900	93,000	91,500	92,400	154	231
2011-05-09	92,400	92,500	91,300	91,900	198	229.75
2011-05-06	93,000	93,000	91,000	92,500	209	231.25
2011-05-02	94,400	94,400	92,000	93,500	223	233.75
2011-04-28	92,500	93,700	92,000	93,700	291	234.25
2011-04-27	91,500	93,000	91,500	93,000	134	232.50
2011-04-26	93,800	93,800	91,200	91,400	187	228.50
2011-04-25	92,900	94,100	92,800	93,800	317	234.50
2011-04-22	93,000	93,500	92,500	93,300	289	233.25
2011-04-21	92,900	92,900	90,900	92,200	368	230.50
2011-04-20	89,900	91,400	89,900	90,700	276	226.75
2011-04-19	89,000	89,000	87,200	88,700	236	221.75
2011-04-18	89,000	89,700	88,100	89,200	246	223
2011-04-15	87,600	89,400	87,200	88,000	475	220
2011-04-14	87,500	88,100	86,500	87,200	577	218
2011-04-13	87,000	87,900	86,300	87,700	608	219.25
2011-04-12	88,000	88,700	87,000	87,800	616	219.50
2011-04-11	88,100	89,500	88,100	88,600	538	221.50
2011-04-08	88,200	89,900	86,500	89,900	915	224.75
2011-04-07	90,200	91,000	88,500	89,400	627	223.50
2011-04-06	90,500	92,900	90,100	90,700	450	226.75
2011-04-05	93,100	93,300	89,800	91,400	463	228.50
2011-04-04	93,100	94,300	92,200	93,000	425	232.50
2011-04-01	95,000	95,500	93,000	93,400	529	233.50
2011-03-31	95,300	96,000	94,100	95,000	497	237.50
2011-03-30	96,000	97,000	94,900	96,700	322	241.75
2011-03-29	95,000	96,900	94,700	96,600	496	241.50
2011-03-28	96,000	97,300	94,800	96,000	426	240
2011-03-25	98,000	98,000	94,000	96,000	810	240
2011-03-24	98,200	98,800	95,200	95,900	927	239.75
2011-03-23	98,700	98,900	97,400	98,200	705	245.50
2011-03-22	97,900	98,600	97,000	97,900	657	244.75
2011-03-18	93,500	94,000	91,100	93,400	817	233.50
2011-03-17	80,000	86,100	79,800	86,000	971	215
2011-03-16	75,800	85,000	75,600	82,500	1,505	206.25
2011-03-15	85,000	85,600	76,600	77,000	2,313	192.50
2011-03-14	85,000	99,900	85,000	91,600	2,824	229
2011-03-11	110,800	112,000	110,500	112,000	735	280
2011-03-10	113,500	113,900	111,900	112,600	330	281.50
2011-03-09	113,100	114,500	113,100	113,100	210	282.75
2011-03-08	113,000	114,800	112,500	113,300	364	283.25
2011-03-07	115,300	115,400	113,500	113,700	351	284.25
2011-03-04	115,500	116,000	115,200	115,400	351	288.50
2011-03-03	115,500	115,900	115,100	115,300	273	288.25
2011-03-02	115,500	115,700	115,000	115,200	563	288
2011-03-01	115,300	116,100	114,600	115,900	380	289.75
2011-02-28	114,300	115,000	112,900	114,700	455	286.75
2011-02-25	110,000	112,800	110,000	112,500	625	281.25
2011-02-24	114,100	114,200	110,800	110,800	1,348	277
2011-02-23	115,000	116,200	114,400	115,200	581	288
2011-02-22	117,000	117,600	115,900	115,900	754	289.75
2011-02-21	117,800	118,300	116,800	117,600	565	294
2011-02-18	118,600	118,900	117,500	117,900	473	294.75
2011-02-17	118,000	118,600	117,500	118,600	699	296.50
2011-02-16	119,200	119,400	117,900	118,000	749	295
2011-02-15	119,000	120,300	119,000	119,500	662	298.75
2011-02-14	120,800	120,900	119,000	119,100	444	297.75
2011-02-10	117,300	119,000	117,300	119,000	652	297.50
2011-02-09	117,700	118,000	116,300	117,800	567	294.50
2011-02-08	117,700	118,000	116,000	116,000	1,081	290
2011-02-07	118,500	118,600	117,700	118,300	656	295.75
2011-02-04	119,300	119,600	117,200	118,200	812	295.50
2011-02-03	117,500	119,700	117,200	118,900	527	297.25
2011-02-02	118,000	118,200	117,000	117,200	927	293
2011-02-01	117,000	119,000	115,200	116,900	857	292.25
2011-01-31	120,000	122,000	115,000	118,700	1,080	296.75
2011-01-28	125,000	125,000	122,000	122,300	634	305.75
2011-01-27	126,000	126,100	123,400	123,500	979	308.75
2011-01-26	121,500	126,600	121,200	125,400	1,932	313.50
2011-01-25	121,300	121,700	120,100	120,800	453	302
2011-01-24	116,500	121,900	116,500	121,300	627	303.25
2011-01-21	118,300	118,400	115,600	116,400	1,074	291
2011-01-20	119,800	119,800	116,800	117,600	778	294
2011-01-19	119,200	120,600	118,500	119,700	575	299.25
2011-01-18	118,800	120,200	118,100	119,200	469	298
2011-01-17	121,000	121,800	118,000	119,000	931	297.50
2011-01-14	123,600	124,000	121,500	122,100	1,075	305.25
2011-01-13	123,000	124,600	120,600	123,600	1,775	309
2011-01-12	121,600	122,000	117,200	121,000	2,139	302.50
2011-01-11	113,900	119,300	113,700	119,300	1,976	298.25
2011-01-07	111,600	113,300	111,500	112,800	718	282
2011-01-06	112,600	112,600	111,000	111,800	963	279.50
2011-01-05	112,900	112,900	111,900	112,100	744	280.25
2011-01-04	113,000	113,100	111,000	111,800	633	279.50

分割・併合履歴： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3397 (株)トリドールホールディングス の時系列データ [2011年度]

3397 (株)トリドールホールディングスの時系列データ [2011年度]