1. HOME >
  2. 株価時系列 >
  3. 3397 >
  4. 2012年

3397 (株)トリドールホールディングス の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28928929909919420,600459.50
2012-12-27930931919926224,400463
2012-12-26938942918928268,200464
2012-12-25949968932932840,800466
2012-12-21910979910949949,100474.50
2012-12-20918918903911476,200455.50
2012-12-19932934912918438,100459
2012-12-18943951934936362,300468
2012-12-17950954938941370,900470.50
2012-12-14950955932946358,700473
2012-12-13969969950956334,800478
2012-12-12990992968975306,300487.50
2012-12-11987993987990198,200495
2012-12-101,0011,003978987272,200493.50
2012-12-071,0101,014991995460,600497.50
2012-12-061,0251,0411,0201,024180,000512
2012-12-051,0311,0341,0161,020261,100510
2012-12-041,0501,0511,0341,039190,600519.50
2012-12-031,0691,0691,0511,052152,800526
2012-11-301,0851,0871,0651,070208,700535
2012-11-291,0911,0991,0801,086203,500543
2012-11-281,0871,1011,0821,084144,000542
2012-11-271,0911,1131,0781,087207,900543.50
2012-11-261,0591,0981,0571,096330,400548
2012-11-221,0841,0851,0311,053336,500526.50
2012-11-211,0981,0981,0761,084241,900542
2012-11-201,1011,1051,0901,094220,500547
2012-11-191,1001,1041,0931,100219,600550
2012-11-161,0991,1041,0921,098182,200549
2012-11-151,1001,1051,0961,098163,900549
2012-11-141,1021,1071,0921,101112,400550.50
2012-11-131,0911,1121,0911,104171,200552
2012-11-121,1051,1091,0911,097107,500548.50
2012-11-091,1101,1141,0981,105136,400552.50
2012-11-081,1311,1351,1151,117138,900558.50
2012-11-071,1301,1811,1301,138322,600569
2012-11-061,1561,1571,1221,130333,400565
2012-11-051,2001,2071,1631,167287,600583.50
2012-11-021,2071,2091,1861,196301,600598
2012-11-011,2201,2201,2001,201187,800600.50
2012-10-311,2091,2201,1931,203181,500601.50
2012-10-301,2501,2511,2061,213194,500606.50
2012-10-291,2701,2751,2501,253121,600626.50
2012-10-261,2491,2691,2351,267137,300633.50
2012-10-251,2381,2471,2331,24473,500622
2012-10-241,2351,2491,2241,236122,200618
2012-10-231,2491,2691,2351,246169,300623
2012-10-221,2001,2461,2001,244104,800622
2012-10-191,2251,2251,2051,21579,200607.50
2012-10-181,2301,2351,2111,22986,900614.50
2012-10-171,2181,2321,2081,229159,100614.50
2012-10-161,1741,2051,1721,201126,700600.50
2012-10-151,1961,2001,1691,176176,100588
2012-10-121,2001,2041,1861,194157,900597
2012-10-111,2151,2181,2001,202120,200601
2012-10-101,2341,2381,2151,21694,400608
2012-10-091,2281,2501,2231,24198,000620.50
2012-10-051,2401,2401,2151,228121,800614
2012-10-041,2321,2541,2171,224143,700612
2012-10-031,2091,2431,2021,223114,600611.50
2012-10-021,2201,2301,2001,205137,400602.50
2012-10-011,2701,2701,2201,224146,600612
2012-09-281,2641,2831,2531,267168,800633.50
2012-09-271,2711,2741,2481,271173,300635.50
2012-09-261,2501,2731,2411,268136,200634
2012-09-251,2521,2571,2361,254204,000627
2012-09-241,2501,2621,2441,250168,800625
2012-09-211,2001,2411,2001,239248,500619.50
2012-09-201,2011,2101,1971,200170,800600
2012-09-191,1831,2041,1821,193210,300596.50
2012-09-181,1851,2161,1831,189243,200594.50
2012-09-141,2031,2081,1811,185347,300592.50
2012-09-131,2011,2221,2001,207186,900603.50
2012-09-121,2011,2301,2011,206256,800603
2012-09-111,2101,2301,2031,213195,900606.50
2012-09-101,2401,2541,2111,240188,500620
2012-09-071,2781,2881,2461,254167,700627
2012-09-061,2681,2841,2101,279229,500639.50
2012-09-051,3001,3001,2781,284160,900642
2012-09-041,3221,3221,2911,298215,600649
2012-09-031,2921,3321,2881,323234,900661.50
2012-08-311,3061,3131,2901,302185,000651
2012-08-301,3191,3321,3101,31485,300657
2012-08-291,3041,3361,3041,335283,600667.50
2012-08-281,3001,3101,2921,300179,300650
2012-08-271,3001,3091,2631,293235,000646.50
2012-08-241,3121,3171,3011,305232,100652.50
2012-08-231,3251,3261,3101,323146,500661.50
2012-08-221,3131,3351,3131,325197,400662.50
2012-08-211,3101,3341,3101,316171,200658
2012-08-201,3151,3231,3071,313158,800656.50
2012-08-171,3401,3441,3131,320217,700660
2012-08-161,3391,3491,3151,344173,000672
2012-08-151,3471,3571,3351,340170,000670
2012-08-141,3381,3601,3261,358241,300679
2012-08-131,3251,3381,3071,335176,600667.50
2012-08-101,3141,3281,3131,316136,100658
2012-08-091,3451,3451,3091,323226,900661.50
2012-08-081,3451,3551,3251,335264,400667.50
2012-08-071,3301,3691,3221,358248,200679
2012-08-061,3411,3441,3161,332264,600666
2012-08-031,3561,3771,3491,349237,600674.50
2012-08-021,3701,3881,3501,355259,400677.50
2012-08-011,3781,3991,3571,370388,600685
2012-07-311,3231,3641,3201,361395,300680.50
2012-07-301,3011,3251,3011,319150,100659.50
2012-07-271,3251,3281,2971,302244,600651
2012-07-261,3001,3201,2991,315132,300657.50
2012-07-251,2661,3091,2461,293254,700646.50
2012-07-241,2921,3041,2791,280201,400640
2012-07-231,3281,3281,2911,295190,800647.50
2012-07-201,3081,3291,2911,310262,400655
2012-07-191,3051,3251,2951,308224,200654
2012-07-181,2931,3181,2721,287257,600643.50
2012-07-171,3151,3191,2711,271258,600635.50
2012-07-131,2631,3151,2631,304556,000652
2012-07-121,2551,2741,2421,261436,600630.50
2012-07-111,2051,2491,2031,246420,600623
2012-07-101,2201,2271,1911,198280,800599
2012-07-091,1931,2391,1901,209602,400604.50
2012-07-061,1701,1851,1501,181251,100590.50
2012-07-051,1801,2081,1461,160432,400580
2012-07-041,1141,1931,1141,180684,300590
2012-07-031,1131,1211,1001,112115,700556
2012-07-021,1191,1211,0971,108105,100554
2012-06-291,0921,1261,0921,120156,500560
2012-06-281,1071,1151,0901,101126,100550.50
2012-06-271,0961,1101,0831,106127,300553
2012-06-261,1001,1201,0911,096149,200548
2012-06-251,1221,1251,1041,108182,300554
2012-06-221,0911,1281,0801,113263,400556.50
2012-06-211,1251,1301,0921,098394,700549
2012-06-201,1201,1391,1101,132201,100566
2012-06-191,1291,1301,1041,111151,900555.50
2012-06-181,1201,1331,1101,120205,300560
2012-06-151,1261,1351,1071,107217,800553.50
2012-06-141,1471,1491,1161,130240,700565
2012-06-131,1271,1461,1261,139263,800569.50
2012-06-121,1211,1351,1161,126195,700563
2012-06-111,1371,1521,1161,126359,800563
2012-06-081,1451,1521,1161,116343,600558
2012-06-071,1801,1851,1361,150511,800575
2012-06-061,1001,1921,0991,172573,400586
2012-06-051,1251,1591,0941,105410,700552.50
2012-06-041,1151,1391,1011,124318,900562
2012-06-011,1551,1631,1151,139325,200569.50
2012-05-311,1401,1661,1261,155386,100577.50
2012-05-301,1541,1761,1321,151341,600575.50
2012-05-291,1141,1531,1111,151600,100575.50
2012-05-281,0751,1121,0751,102437,900551
2012-05-251,0501,0791,0481,075254,300537.50
2012-05-241,0301,0571,0201,054306,800527
2012-05-231,0251,0331,0121,019176,300509.50
2012-05-221,0451,0471,0071,022279,400511
2012-05-211,0301,0541,0301,041237,200520.50
2012-05-181,0051,0451,0021,034423,500517
2012-05-179551,0519471,020620,900510
2012-05-16915955909913527,300456.50
2012-05-15909921820894639,500447
2012-05-141,0301,046873907575,900453.50
2012-05-111,0281,0331,0021,004202,700502
2012-05-101,0451,0471,0071,019182,400509.50
2012-05-091,0611,0821,0441,047273,800523.50
2012-05-081,0031,0621,0031,058293,300529
2012-05-071,0101,0169901,003130,600501.50
2012-05-021,0231,0271,0211,025115,900512.50
2012-05-011,0121,0411,0111,028162,700514
2012-04-271,0341,0361,0121,019133,800509.50
2012-04-261,0461,0461,0321,034119,400517
2012-04-251,0461,0531,0381,051117,000525.50
2012-04-241,0411,0421,0161,032159,000516
2012-04-231,0671,0701,0421,044133,100522
2012-04-201,0411,0701,0411,064159,600532
2012-04-191,0561,0581,0401,050159,800525
2012-04-181,0731,0741,0471,064132,000532
2012-04-171,0331,0651,0311,060188,200530
2012-04-161,0351,0471,0301,033151,300516.50
2012-04-131,0491,0651,0411,059313,300529.50
2012-04-121,0711,0711,0211,035290,800517.50
2012-04-111,0521,0801,0441,074322,800537
2012-04-101,0971,0971,0601,069413,300534.50
2012-04-091,0601,0941,0601,093273,400546.50
2012-04-061,0551,0791,0491,056226,100528
2012-04-051,0491,0561,0261,053203,900526.50
2012-04-041,0481,0601,0411,053289,800526.50
2012-04-031,0451,0691,0421,047347,900523.50
2012-04-021,0031,0499991,034413,900517
2012-03-30962998962995276,900497.50
2012-03-29945973942962211,200481
2012-03-2893394592694489,400472
2012-03-27965967925942248,800471
2012-03-26942975938960292,400480
2012-03-23926937924937101,400468.50
2012-03-22935940921923113,700461.50
2012-03-2194094593494295,000471
2012-03-19920940920940157,900470
2012-03-1692392891992297,300461
2012-03-1593293492292784,200463.50
2012-03-14936944925925159,000462.50
2012-03-13950952925926239,900463
2012-03-12946955942950157,300475
2012-03-09957957924939168,600469.50
2012-03-08950958922945309,100472.50
2012-03-07887947883945502,400472.50
2012-03-06902908875897343,000448.50
2012-03-05846906843884551,000442
2012-03-02836840830835107,100417.50
2012-03-01832836829831105,400415.50
2012-02-29836839825833141,200416.50
2012-02-2881883280782879,300414
2012-02-27825832816821218,400410.50
2012-02-2485085183484181,000420.50
2012-02-2386286285085463,500427
2012-02-22836860836856148,900428
2012-02-21815839815833133,700416.50
2012-02-20835837811820243,400410
2012-02-17850853840845100,400422.50
2012-02-16850857841849110,900424.50
2012-02-15870870851853192,300426.50
2012-02-14875875858868125,300434
2012-02-1385687485686993,200434.50
2012-02-10865891851857326,100428.50
2012-02-09835863832860290,000430
2012-02-08843843831836151,000418
2012-02-07827843827838147,000419
2012-02-06832837827833107,900416.50
2012-02-03828832805823248,700411.50
2012-02-02834855831833342,600416.50
2012-02-01793825793821543,400410.50
2012-01-31793798783784334,200392
2012-01-30795808781808468,400404
2012-01-27750816749774902,800387
2012-01-2672873472073389,800366.50
2012-01-2571573071472898,300364
2012-01-2471371871171571,000357.50
2012-01-2371671871171471,900357
2012-01-20716725713715127,700357.50
2012-01-1971872471771893,400359
2012-01-18721723715715113,000357.50
2012-01-1771371470370768,800353.50
2012-01-1672873071471758,200358.50
2012-01-1372373171672984,400364.50
2012-01-1272672671071986,300359.50
2012-01-11710723701721149,300360.50
2012-01-1072772771271291,500356
2012-01-0671572671172179,600360.50
2012-01-0571972171671773,100358.50
2012-01-0472072771972577,400362.50

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