3397 (株)トリドールホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,690	1,706	1,665	1,698	317,900	849
2014-12-29	1,672	1,709	1,672	1,690	299,200	845
2014-12-26	1,690	1,705	1,652	1,700	422,100	850
2014-12-25	1,718	1,720	1,692	1,709	274,400	854.50
2014-12-24	1,671	1,735	1,670	1,719	484,500	859.50
2014-12-22	1,685	1,697	1,647	1,683	374,200	841.50
2014-12-19	1,698	1,707	1,662	1,704	424,700	852
2014-12-18	1,690	1,710	1,673	1,682	353,500	841
2014-12-17	1,680	1,704	1,641	1,650	470,800	825
2014-12-16	1,651	1,696	1,642	1,663	495,600	831.50
2014-12-15	1,616	1,704	1,616	1,672	495,700	836
2014-12-12	1,660	1,670	1,611	1,649	556,900	824.50
2014-12-11	1,536	1,672	1,526	1,661	1,030,500	830.50
2014-12-10	1,600	1,619	1,582	1,590	549,300	795
2014-12-09	1,562	1,640	1,559	1,637	770,100	818.50
2014-12-08	1,570	1,611	1,523	1,602	901,400	801
2014-12-05	1,498	1,591	1,490	1,581	1,349,400	790.50
2014-12-04	1,504	1,512	1,462	1,498	1,199,100	749
2014-12-03	1,416	1,494	1,398	1,477	1,860,100	738.50
2014-12-02	1,400	1,425	1,378	1,386	971,200	693
2014-12-01	1,313	1,393	1,311	1,390	2,122,600	695
2014-11-28	1,266	1,298	1,246	1,298	2,316,300	649
2014-11-27	1,311	1,318	1,288	1,295	518,500	647.50
2014-11-26	1,326	1,339	1,312	1,313	611,300	656.50
2014-11-25	1,315	1,350	1,309	1,349	815,600	674.50
2014-11-21	1,315	1,319	1,315	1,315	1,527,400	657.50
2014-11-20	1,318	1,324	1,315	1,315	1,967,800	657.50
2014-11-19	1,408	1,431	1,353	1,356	918,800	678
2014-11-18	1,442	1,457	1,409	1,413	428,600	706.50
2014-11-17	1,426	1,470	1,424	1,452	401,300	726
2014-11-14	1,405	1,465	1,399	1,457	672,300	728.50
2014-11-13	1,392	1,401	1,360	1,396	344,800	698
2014-11-12	1,400	1,428	1,381	1,406	954,700	703
2014-11-11	1,440	1,515	1,440	1,496	542,600	748
2014-11-10	1,407	1,440	1,396	1,423	136,800	711.50
2014-11-07	1,430	1,491	1,403	1,418	462,000	709
2014-11-06	1,430	1,475	1,392	1,402	395,200	701
2014-11-05	1,411	1,454	1,385	1,440	425,800	720
2014-11-04	1,319	1,448	1,310	1,411	1,052,000	705.50
2014-10-31	1,282	1,292	1,255	1,269	424,100	634.50
2014-10-30	1,314	1,315	1,281	1,307	295,100	653.50
2014-10-29	1,340	1,341	1,313	1,317	121,900	658.50
2014-10-28	1,310	1,335	1,310	1,333	72,900	666.50
2014-10-27	1,310	1,332	1,290	1,325	139,300	662.50
2014-10-24	1,335	1,343	1,304	1,310	110,300	655
2014-10-23	1,330	1,348	1,316	1,329	189,200	664.50
2014-10-22	1,298	1,324	1,291	1,322	116,200	661
2014-10-21	1,305	1,305	1,280	1,283	93,200	641.50
2014-10-20	1,283	1,295	1,270	1,295	122,100	647.50
2014-10-17	1,288	1,317	1,250	1,251	172,500	625.50
2014-10-16	1,240	1,294	1,239	1,276	317,300	638
2014-10-15	1,234	1,265	1,234	1,261	215,800	630.50
2014-10-14	1,217	1,236	1,202	1,220	383,400	610
2014-10-10	1,245	1,261	1,230	1,241	280,800	620.50
2014-10-09	1,358	1,360	1,263	1,278	393,000	639
2014-10-08	1,336	1,375	1,330	1,358	378,800	679
2014-10-07	1,318	1,370	1,318	1,334	567,000	667
2014-10-06	1,322	1,378	1,312	1,316	322,100	658
2014-10-03	1,310	1,318	1,291	1,313	322,300	656.50
2014-10-02	1,325	1,344	1,306	1,312	446,900	656
2014-10-01	1,311	1,345	1,291	1,331	380,100	665.50
2014-09-30	1,259	1,308	1,258	1,300	613,200	650
2014-09-29	1,248	1,260	1,232	1,254	200,700	627
2014-09-26	1,207	1,256	1,207	1,250	245,100	625
2014-09-25	1,250	1,263	1,233	1,237	287,100	618.50
2014-09-24	1,229	1,264	1,223	1,247	295,400	623.50
2014-09-22	1,230	1,245	1,217	1,229	147,100	614.50
2014-09-19	1,231	1,242	1,214	1,230	203,500	615
2014-09-18	1,230	1,239	1,203	1,233	188,800	616.50
2014-09-17	1,189	1,242	1,177	1,227	385,900	613.50
2014-09-16	1,171	1,188	1,160	1,183	279,200	591.50
2014-09-12	1,169	1,207	1,156	1,185	315,800	592.50
2014-09-11	1,200	1,200	1,161	1,165	205,800	582.50
2014-09-10	1,157	1,208	1,151	1,192	446,800	596
2014-09-09	1,176	1,178	1,132	1,148	322,200	574
2014-09-08	1,120	1,143	1,100	1,118	225,700	559
2014-09-05	1,180	1,187	1,113	1,124	374,100	562
2014-09-04	1,192	1,235	1,172	1,176	419,400	588
2014-09-03	1,190	1,198	1,170	1,176	214,700	588
2014-09-02	1,196	1,196	1,160	1,167	170,900	583.50
2014-09-01	1,165	1,199	1,159	1,196	314,600	598
2014-08-29	1,150	1,167	1,146	1,154	127,000	577
2014-08-28	1,154	1,157	1,143	1,150	89,200	575
2014-08-27	1,158	1,165	1,142	1,155	181,400	577.50
2014-08-26	1,153	1,162	1,133	1,158	244,800	579
2014-08-25	1,118	1,165	1,116	1,151	358,700	575.50
2014-08-22	1,107	1,110	1,100	1,107	88,100	553.50
2014-08-21	1,110	1,119	1,102	1,111	105,000	555.50
2014-08-20	1,099	1,113	1,096	1,105	75,200	552.50
2014-08-19	1,120	1,122	1,087	1,100	202,600	550
2014-08-18	1,070	1,120	1,069	1,116	403,200	558
2014-08-15	1,050	1,071	1,048	1,069	245,800	534.50
2014-08-14	1,054	1,054	1,039	1,047	147,600	523.50
2014-08-13	1,035	1,060	1,020	1,055	233,000	527.50
2014-08-12	1,058	1,060	1,034	1,036	232,100	518
2014-08-11	1,050	1,071	1,048	1,059	303,800	529.50
2014-08-08	1,013	1,053	1,013	1,047	496,700	523.50
2014-08-07	978	1,058	977	1,040	1,071,100	520
2014-08-06	918	982	918	972	584,800	486
2014-08-05	934	935	911	914	271,800	457
2014-08-04	893	934	888	933	1,040,000	466.50
2014-08-01	861	875	855	866	275,700	433
2014-07-31	868	869	863	864	101,400	432
2014-07-30	867	872	867	867	104,100	433.50
2014-07-29	866	870	863	866	71,100	433
2014-07-28	866	869	861	863	94,700	431.50
2014-07-25	859	863	856	860	104,600	430
2014-07-24	864	867	857	858	145,900	429
2014-07-23	871	871	861	862	117,400	431
2014-07-22	872	880	868	871	145,200	435.50
2014-07-18	874	874	866	868	90,200	434
2014-07-17	883	885	874	875	107,900	437.50
2014-07-16	880	883	872	882	124,000	441
2014-07-15	872	878	868	878	175,000	439
2014-07-14	865	867	855	859	213,100	429.50
2014-07-11	872	880	860	864	276,800	432
2014-07-10	876	884	870	872	195,100	436
2014-07-09	883	890	875	877	289,500	438.50
2014-07-08	893	893	881	884	282,900	442
2014-07-07	902	903	890	893	412,800	446.50
2014-07-04	915	915	899	902	647,600	451
2014-07-03	927	929	917	918	181,700	459
2014-07-02	930	931	921	923	157,800	461.50
2014-07-01	932	932	923	923	110,300	461.50
2014-06-30	930	934	924	927	90,200	463.50
2014-06-27	928	932	918	924	113,700	462
2014-06-26	944	944	921	927	185,800	463.50
2014-06-25	938	946	933	941	131,100	470.50
2014-06-24	930	937	928	934	110,200	467
2014-06-23	924	928	918	928	128,500	464
2014-06-20	928	929	917	920	125,000	460
2014-06-19	933	933	917	927	162,400	463.50
2014-06-18	926	932	921	931	85,400	465.50
2014-06-17	930	931	918	920	146,100	460
2014-06-16	939	939	925	932	87,200	466
2014-06-13	917	937	916	935	127,000	467.50
2014-06-12	917	923	914	921	113,900	460.50
2014-06-11	915	932	914	924	192,900	462
2014-06-10	908	920	906	912	152,200	456
2014-06-09	927	929	905	907	323,400	453.50
2014-06-06	932	943	926	929	120,800	464.50
2014-06-05	956	958	912	931	330,000	465.50
2014-06-04	957	961	955	960	38,600	480
2014-06-03	956	961	952	957	70,100	478.50
2014-06-02	949	956	941	949	85,800	474.50
2014-05-30	940	949	939	944	85,600	472
2014-05-29	941	946	929	940	93,100	470
2014-05-28	936	955	935	951	119,400	475.50
2014-05-27	936	943	920	936	141,900	468
2014-05-26	931	940	919	939	74,700	469.50
2014-05-23	940	952	918	921	141,000	460.50
2014-05-22	918	950	918	933	172,500	466.50
2014-05-21	930	943	904	907	130,000	453.50
2014-05-20	950	960	930	934	117,800	467
2014-05-19	969	978	950	950	62,900	475
2014-05-16	973	976	960	962	118,400	481
2014-05-15	1,004	1,004	971	976	107,900	488
2014-05-14	1,012	1,012	982	989	166,900	494.50
2014-05-13	991	1,029	985	1,019	426,300	509.50
2014-05-12	976	979	961	961	58,300	480.50
2014-05-09	992	998	975	981	78,500	490.50
2014-05-08	988	998	957	994	129,600	497
2014-05-07	1,010	1,011	987	988	59,300	494
2014-05-02	1,009	1,027	1,008	1,022	58,200	511
2014-05-01	1,001	1,009	993	1,007	31,200	503.50
2014-04-30	998	1,012	991	1,010	70,300	505
2014-04-28	1,000	1,001	993	997	25,600	498.50
2014-04-25	1,006	1,021	1,003	1,011	31,700	505.50
2014-04-24	1,014	1,029	1,001	1,014	38,400	507
2014-04-23	1,008	1,026	1,008	1,022	51,400	511
2014-04-22	1,014	1,031	1,006	1,008	54,600	504
2014-04-21	1,025	1,038	1,008	1,024	84,000	512
2014-04-18	1,035	1,035	1,006	1,029	80,500	514.50
2014-04-17	1,010	1,035	1,006	1,025	238,700	512.50
2014-04-16	963	1,013	963	1,010	324,500	505
2014-04-15	980	980	958	963	65,600	481.50
2014-04-14	948	988	948	975	110,800	487.50
2014-04-11	936	963	926	959	86,000	479.50
2014-04-10	951	958	939	953	96,000	476.50
2014-04-09	926	955	918	951	153,500	475.50
2014-04-08	941	950	926	926	61,300	463
2014-04-07	961	962	936	941	102,200	470.50
2014-04-04	981	987	964	973	159,100	486.50
2014-04-03	978	991	966	967	159,000	483.50
2014-04-02	950	977	950	972	145,600	486
2014-04-01	972	974	950	957	97,900	478.50
2014-03-31	973	982	951	981	99,900	490.50
2014-03-28	968	986	959	972	109,700	486
2014-03-27	950	968	937	964	87,000	482
2014-03-26	959	975	956	961	81,200	480.50
2014-03-25	954	978	954	972	108,600	486
2014-03-24	950	975	942	969	112,900	484.50
2014-03-20	940	949	925	925	43,300	462.50
2014-03-19	935	949	925	930	51,200	465
2014-03-18	921	964	908	944	73,500	472
2014-03-17	926	935	905	906	51,600	453
2014-03-14	937	950	931	931	96,500	465.50
2014-03-13	950	950	938	941	49,900	470.50
2014-03-12	950	970	937	950	170,600	475
2014-03-11	977	987	969	974	124,200	487
2014-03-10	971	977	970	973	81,100	486.50
2014-03-07	958	974	958	969	91,300	484.50
2014-03-06	934	959	934	956	65,400	478
2014-03-05	948	957	942	945	67,300	472.50
2014-03-04	916	942	910	937	39,100	468.50
2014-03-03	924	945	909	918	58,700	459
2014-02-28	945	950	926	939	69,800	469.50
2014-02-27	967	967	950	954	39,600	477
2014-02-26	950	977	949	967	74,000	483.50
2014-02-25	977	977	950	960	97,800	480
2014-02-24	977	982	966	977	44,500	488.50
2014-02-21	951	983	951	975	145,500	487.50
2014-02-20	954	973	952	962	101,800	481
2014-02-19	961	964	940	953	90,000	476.50
2014-02-18	955	969	950	961	90,000	480.50
2014-02-17	961	969	949	961	43,600	480.50
2014-02-14	978	978	914	956	108,200	478
2014-02-13	970	977	961	977	144,800	488.50
2014-02-12	956	970	945	970	110,100	485
2014-02-10	948	969	939	961	127,800	480.50
2014-02-07	940	948	930	948	129,700	474
2014-02-06	925	948	907	937	115,300	468.50
2014-02-05	885	942	885	940	261,500	470
2014-02-04	877	890	858	881	168,700	440.50
2014-02-03	883	916	875	901	208,900	450.50
2014-01-31	873	894	870	884	69,800	442
2014-01-30	885	886	869	872	84,000	436
2014-01-29	881	900	881	897	60,800	448.50
2014-01-28	877	894	877	880	74,500	440
2014-01-27	890	892	877	878	106,200	439
2014-01-24	911	917	900	904	131,400	452
2014-01-23	944	944	912	922	126,300	461
2014-01-22	953	954	935	944	77,800	472
2014-01-21	945	955	938	953	97,900	476.50
2014-01-20	938	947	935	942	60,700	471
2014-01-17	927	942	926	937	79,800	468.50
2014-01-16	930	936	928	934	69,200	467
2014-01-15	934	935	929	935	53,400	467.50
2014-01-14	917	940	916	934	88,800	467
2014-01-10	926	935	920	932	88,700	466
2014-01-09	930	937	927	929	196,700	464.50
2014-01-08	930	938	925	930	125,000	465
2014-01-07	932	938	916	935	120,100	467.50
2014-01-06	945	946	935	943	88,400	471.50

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 [2014年度]

3397 (株)トリドールホールディングスの時系列データ [2014年度]