3397 (株)トリドールホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	936	949	919	943	119,100	471.50
2013-12-27	911	940	905	937	159,700	468.50
2013-12-26	899	910	897	902	91,400	451
2013-12-25	891	902	891	899	132,800	449.50
2013-12-24	903	908	892	893	138,500	446.50
2013-12-20	920	921	903	907	113,500	453.50
2013-12-19	931	935	920	924	122,000	462
2013-12-18	912	949	912	931	127,300	465.50
2013-12-17	914	929	886	927	156,300	463.50
2013-12-16	927	934	903	913	113,200	456.50
2013-12-13	945	950	935	937	139,300	468.50
2013-12-12	959	959	942	949	56,700	474.50
2013-12-11	965	972	938	962	163,800	481
2013-12-10	961	965	950	962	165,700	481
2013-12-09	940	965	940	961	281,100	480.50
2013-12-06	917	933	910	932	150,000	466
2013-12-05	900	925	897	910	264,500	455
2013-12-04	901	908	896	901	91,300	450.50
2013-12-03	900	910	899	902	199,200	451
2013-12-02	885	900	885	898	115,700	449
2013-11-29	895	897	884	890	70,500	445
2013-11-28	896	903	894	900	50,300	450
2013-11-27	900	904	895	898	70,700	449
2013-11-26	913	913	893	903	98,400	451.50
2013-11-25	890	912	890	911	147,300	455.50
2013-11-22	900	905	888	894	156,200	447
2013-11-21	903	912	898	905	157,400	452.50
2013-11-20	904	909	898	904	111,300	452
2013-11-19	897	910	890	906	231,500	453
2013-11-18	874	898	860	897	260,400	448.50
2013-11-15	848	865	838	859	309,900	429.50
2013-11-14	832	845	830	840	200,000	420
2013-11-13	803	836	800	826	297,100	413
2013-11-12	797	797	788	795	193,100	397.50
2013-11-11	791	795	784	788	145,300	394
2013-11-08	785	787	780	786	218,700	393
2013-11-07	808	809	786	789	268,900	394.50
2013-11-06	793	810	790	808	282,400	404
2013-11-05	831	831	780	795	460,600	397.50
2013-11-01	834	844	821	833	822,000	416.50
2013-10-31	925	928	923	924	95,400	462
2013-10-30	925	933	925	927	89,400	463.50
2013-10-29	926	929	922	924	70,700	462
2013-10-28	936	937	925	932	82,300	466
2013-10-25	928	938	925	936	78,000	468
2013-10-24	942	943	925	930	177,600	465
2013-10-23	946	948	937	942	107,000	471
2013-10-22	950	952	943	945	68,800	472.50
2013-10-21	936	950	936	948	151,900	474
2013-10-18	945	945	933	936	89,000	468
2013-10-17	947	949	937	945	87,100	472.50
2013-10-16	942	948	937	941	76,000	470.50
2013-10-15	968	975	939	943	177,200	471.50
2013-10-11	956	962	945	962	116,200	481
2013-10-10	960	960	942	954	53,300	477
2013-10-09	931	958	926	958	127,700	479
2013-10-08	952	956	927	929	199,200	464.50
2013-10-07	939	963	937	958	215,700	479
2013-10-04	952	953	935	935	190,600	467.50
2013-10-03	962	975	950	961	252,500	480.50
2013-10-02	961	965	953	964	139,700	482
2013-10-01	970	977	959	961	90,100	480.50
2013-09-30	992	992	966	971	209,100	485.50
2013-09-27	1,000	1,006	981	991	199,200	495.50
2013-09-26	1,020	1,020	995	1,000	219,900	500
2013-09-25	994	1,020	992	1,020	231,600	510
2013-09-24	968	994	963	989	270,100	494.50
2013-09-20	963	969	954	958	159,400	479
2013-09-19	954	964	952	960	158,700	480
2013-09-18	963	966	946	956	162,200	478
2013-09-17	974	975	960	966	152,300	483
2013-09-13	953	970	952	969	216,500	484.50
2013-09-12	938	957	935	949	214,900	474.50
2013-09-11	929	946	923	927	219,300	463.50
2013-09-10	920	922	911	921	129,000	460.50
2013-09-09	890	907	881	906	142,400	453
2013-09-06	897	899	873	880	130,000	440
2013-09-05	906	907	886	898	144,600	449
2013-09-04	905	905	891	899	86,000	449.50
2013-09-03	875	911	875	908	160,100	454
2013-09-02	873	876	870	873	71,000	436.50
2013-08-30	880	882	870	873	101,700	436.50
2013-08-29	887	898	878	880	102,900	440
2013-08-28	899	899	882	886	153,300	443
2013-08-27	910	912	900	900	99,200	450
2013-08-26	914	918	908	910	69,200	455
2013-08-23	909	913	905	909	71,200	454.50
2013-08-22	904	910	900	905	102,100	452.50
2013-08-21	916	916	905	908	98,900	454
2013-08-20	919	920	910	911	98,900	455.50
2013-08-19	928	929	915	919	94,500	459.50
2013-08-16	915	944	914	928	129,200	464
2013-08-15	941	943	918	920	260,900	460
2013-08-14	938	947	930	942	150,600	471
2013-08-13	950	951	921	934	228,400	467
2013-08-12	968	978	951	957	151,900	478.50
2013-08-09	975	978	958	968	177,700	484
2013-08-08	982	988	976	980	141,000	490
2013-08-07	985	991	982	985	100,200	492.50
2013-08-06	1,005	1,007	978	997	182,500	498.50
2013-08-05	984	1,021	983	1,015	203,800	507.50
2013-08-02	981	987	971	984	233,800	492
2013-08-01	998	998	970	978	506,500	489
2013-07-31	1,051	1,051	1,011	1,012	174,800	506
2013-07-30	1,030	1,053	1,011	1,050	198,100	525
2013-07-29	1,047	1,055	1,021	1,027	163,800	513.50
2013-07-26	1,066	1,073	1,060	1,065	125,500	532.50
2013-07-25	1,099	1,099	1,060	1,071	130,300	535.50
2013-07-24	1,059	1,090	1,059	1,084	173,900	542
2013-07-23	1,040	1,084	1,040	1,078	235,400	539
2013-07-22	1,057	1,059	1,035	1,048	155,700	524
2013-07-19	1,091	1,101	1,040	1,054	353,300	527
2013-07-18	1,114	1,127	1,075	1,088	248,500	544
2013-07-17	1,060	1,096	1,049	1,093	213,300	546.50
2013-07-16	1,055	1,056	1,039	1,044	145,500	522
2013-07-12	1,058	1,058	1,040	1,045	107,900	522.50
2013-07-11	1,051	1,066	1,031	1,041	99,500	520.50
2013-07-10	1,060	1,062	1,044	1,048	123,900	524
2013-07-09	1,052	1,070	1,050	1,064	115,700	532
2013-07-08	1,080	1,087	1,050	1,052	185,600	526
2013-07-05	1,075	1,079	1,061	1,068	124,200	534
2013-07-04	1,057	1,079	1,057	1,071	99,100	535.50
2013-07-03	1,090	1,090	1,052	1,057	125,400	528.50
2013-07-02	1,049	1,085	1,048	1,084	194,200	542
2013-07-01	1,035	1,042	1,016	1,041	153,400	520.50
2013-06-28	1,007	1,033	1,005	1,029	156,200	514.50
2013-06-27	999	1,017	983	1,017	109,500	508.50
2013-06-26	1,035	1,037	997	1,000	117,500	500
2013-06-25	1,041	1,043	1,016	1,035	111,300	517.50
2013-06-24	1,062	1,062	1,043	1,046	46,100	523
2013-06-21	1,028	1,062	1,014	1,054	131,800	527
2013-06-20	1,062	1,064	1,041	1,052	107,700	526
2013-06-19	1,070	1,071	1,041	1,061	94,500	530.50
2013-06-18	1,066	1,069	1,049	1,057	90,100	528.50
2013-06-17	1,031	1,069	1,031	1,060	110,800	530
2013-06-14	1,043	1,052	1,025	1,029	132,400	514.50
2013-06-13	1,065	1,065	1,027	1,031	153,900	515.50
2013-06-12	1,050	1,082	1,038	1,079	128,500	539.50
2013-06-11	1,086	1,086	1,050	1,057	105,800	528.50
2013-06-10	1,057	1,098	1,048	1,070	316,900	535
2013-06-07	991	1,032	970	1,020	493,300	510
2013-06-06	1,063	1,068	1,011	1,027	300,000	513.50
2013-06-05	1,113	1,150	1,083	1,083	174,800	541.50
2013-06-04	1,106	1,125	1,084	1,115	196,200	557.50
2013-06-03	1,169	1,169	1,121	1,125	172,200	562.50
2013-05-31	1,148	1,190	1,145	1,169	179,400	584.50
2013-05-30	1,130	1,155	1,119	1,123	312,500	561.50
2013-05-29	1,179	1,247	1,179	1,200	364,800	600
2013-05-28	1,115	1,175	1,112	1,165	289,000	582.50
2013-05-27	1,180	1,180	1,123	1,141	202,100	570.50
2013-05-24	1,170	1,238	1,154	1,191	402,000	595.50
2013-05-23	1,283	1,299	1,178	1,178	549,100	589
2013-05-22	1,315	1,323	1,290	1,298	257,100	649
2013-05-21	1,330	1,336	1,301	1,326	276,600	663
2013-05-20	1,340	1,348	1,312	1,318	357,000	659
2013-05-17	1,325	1,350	1,310	1,335	463,300	667.50
2013-05-16	1,236	1,312	1,233	1,298	625,300	649
2013-05-15	1,270	1,292	1,220	1,228	902,300	614
2013-05-14	1,303	1,342	1,293	1,311	570,700	655.50
2013-05-13	1,292	1,311	1,283	1,302	400,900	651
2013-05-10	1,286	1,316	1,280	1,303	779,900	651.50
2013-05-09	1,351	1,366	1,325	1,333	225,600	666.50
2013-05-08	1,358	1,376	1,337	1,350	321,700	675
2013-05-07	1,350	1,378	1,333	1,356	468,300	678
2013-05-02	1,321	1,328	1,296	1,323	254,200	661.50
2013-05-01	1,337	1,369	1,315	1,336	497,300	668
2013-04-30	1,288	1,330	1,226	1,311	854,800	655.50
2013-04-26	1,406	1,409	1,318	1,350	1,014,500	675
2013-04-25	1,420	1,471	1,380	1,406	965,300	703
2013-04-24	1,306	1,407	1,305	1,398	1,140,500	699
2013-04-23	1,300	1,304	1,251	1,283	646,200	641.50
2013-04-22	1,304	1,310	1,273	1,292	1,085,200	646
2013-04-19	1,148	1,197	1,145	1,191	1,114,300	595.50
2013-04-18	1,139	1,140	1,106	1,109	325,900	554.50
2013-04-17	1,119	1,129	1,114	1,127	369,200	563.50
2013-04-16	1,066	1,104	1,052	1,100	555,400	550
2013-04-15	1,040	1,087	1,039	1,086	588,700	543
2013-04-12	1,080	1,080	1,035	1,048	382,400	524
2013-04-11	995	1,085	995	1,083	1,271,100	541.50
2013-04-10	976	991	972	991	286,500	495.50
2013-04-09	986	989	971	981	230,400	490.50
2013-04-08	985	993	963	986	283,400	493
2013-04-05	998	1,009	971	979	352,200	489.50
2013-04-04	965	996	957	996	486,500	498
2013-04-03	944	965	941	962	271,300	481
2013-04-02	900	935	884	930	311,900	465
2013-04-01	950	950	905	906	304,700	453
2013-03-29	955	965	950	954	149,300	477
2013-03-28	981	981	955	963	258,400	481.50
2013-03-27	977	988	972	980	194,600	490
2013-03-26	1,015	1,018	978	989	356,700	494.50
2013-03-25	1,019	1,021	1,007	1,011	275,900	505.50
2013-03-22	992	1,016	990	1,007	505,100	503.50
2013-03-21	972	988	970	985	331,800	492.50
2013-03-19	982	987	967	971	369,800	485.50
2013-03-18	990	997	973	979	663,100	489.50
2013-03-15	969	982	963	982	735,800	491
2013-03-14	940	962	934	956	809,200	478
2013-03-13	930	941	930	937	410,300	468.50
2013-03-12	931	932	926	929	200,600	464.50
2013-03-11	936	936	927	931	218,500	465.50
2013-03-08	930	934	925	928	339,400	464
2013-03-07	925	936	919	931	375,200	465.50
2013-03-06	933	934	920	926	241,100	463
2013-03-05	932	939	925	935	223,200	467.50
2013-03-04	924	935	916	932	258,900	466
2013-03-01	920	925	915	923	198,600	461.50
2013-02-28	931	933	915	923	285,700	461.50
2013-02-27	943	950	938	938	133,400	469
2013-02-26	940	946	939	943	163,200	471.50
2013-02-25	950	957	941	946	253,700	473
2013-02-22	942	948	932	946	253,000	473
2013-02-21	937	943	933	940	238,800	470
2013-02-20	939	940	930	937	228,200	468.50
2013-02-19	921	934	918	934	236,200	467
2013-02-18	890	916	890	915	160,800	457.50
2013-02-15	912	917	878	887	480,900	443.50
2013-02-14	916	919	906	912	262,600	456
2013-02-13	926	927	911	916	378,800	458
2013-02-12	925	928	920	926	449,400	463
2013-02-08	927	934	917	922	557,300	461
2013-02-07	925	934	923	930	446,000	465
2013-02-06	934	944	918	925	733,200	462.50
2013-02-05	966	971	928	929	1,152,300	464.50
2013-02-04	1,030	1,033	958	964	1,407,800	482
2013-02-01	1,017	1,064	1,010	1,042	1,162,300	521
2013-01-31	1,152	1,162	1,113	1,131	705,900	565.50
2013-01-30	1,117	1,150	1,106	1,150	613,400	575
2013-01-29	1,096	1,127	1,090	1,110	981,400	555
2013-01-28	1,050	1,084	1,048	1,079	548,800	539.50
2013-01-25	1,023	1,043	1,022	1,043	307,200	521.50
2013-01-24	1,022	1,030	1,013	1,021	261,200	510.50
2013-01-23	1,016	1,030	1,010	1,026	339,000	513
2013-01-22	1,021	1,023	1,007	1,018	221,400	509
2013-01-21	1,031	1,032	1,011	1,018	377,200	509
2013-01-18	1,010	1,024	1,004	1,024	396,300	512
2013-01-17	995	1,006	992	1,003	348,700	501.50
2013-01-16	993	994	985	990	257,600	495
2013-01-15	998	1,004	980	990	317,800	495
2013-01-11	990	992	980	989	331,000	494.50
2013-01-10	1,008	1,008	981	994	499,500	497
2013-01-09	1,008	1,015	982	1,002	678,400	501
2013-01-08	965	999	965	989	938,800	494.50
2013-01-07	931	973	925	951	802,900	475.50
2013-01-04	933	940	915	922	575,100	461

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 [2013年度]

3397 (株)トリドールホールディングスの時系列データ [2013年度]