3397 (株)トリドールホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,496	2,537	2,460	2,523	241,000	1,261.50
2016-12-29	2,538	2,563	2,501	2,512	343,800	1,256
2016-12-28	2,552	2,627	2,545	2,565	550,100	1,282.50
2016-12-27	2,476	2,572	2,472	2,564	804,300	1,282
2016-12-26	2,421	2,483	2,407	2,467	509,000	1,233.50
2016-12-22	2,383	2,434	2,382	2,429	345,600	1,214.50
2016-12-21	2,398	2,412	2,376	2,390	468,700	1,195
2016-12-20	2,398	2,405	2,383	2,403	294,600	1,201.50
2016-12-19	2,392	2,401	2,376	2,398	259,400	1,199
2016-12-16	2,398	2,416	2,381	2,389	334,500	1,194.50
2016-12-15	2,427	2,427	2,377	2,393	763,600	1,196.50
2016-12-14	2,447	2,483	2,446	2,466	385,900	1,233
2016-12-13	2,393	2,444	2,379	2,442	342,200	1,221
2016-12-12	2,399	2,428	2,376	2,408	251,600	1,204
2016-12-09	2,350	2,387	2,333	2,387	285,000	1,193.50
2016-12-08	2,402	2,405	2,354	2,372	321,500	1,186
2016-12-07	2,445	2,451	2,397	2,403	362,800	1,201.50
2016-12-06	2,400	2,454	2,395	2,439	682,800	1,219.50
2016-12-05	2,380	2,380	2,315	2,323	498,900	1,161.50
2016-12-02	2,430	2,430	2,388	2,394	351,500	1,197
2016-12-01	2,475	2,475	2,431	2,442	336,700	1,221
2016-11-30	2,410	2,475	2,406	2,475	377,600	1,237.50
2016-11-29	2,440	2,477	2,420	2,426	405,100	1,213
2016-11-28	2,369	2,439	2,360	2,437	598,800	1,218.50
2016-11-25	2,358	2,366	2,329	2,344	466,900	1,172
2016-11-24	2,398	2,398	2,358	2,368	398,700	1,184
2016-11-22	2,370	2,393	2,342	2,393	492,600	1,196.50
2016-11-21	2,399	2,402	2,361	2,372	378,200	1,186
2016-11-18	2,404	2,414	2,381	2,400	383,100	1,200
2016-11-17	2,407	2,428	2,383	2,408	337,400	1,204
2016-11-16	2,380	2,403	2,351	2,402	352,400	1,201
2016-11-15	2,386	2,396	2,333	2,384	379,200	1,192
2016-11-14	2,396	2,416	2,377	2,383	367,400	1,191.50
2016-11-11	2,463	2,467	2,375	2,377	560,200	1,188.50
2016-11-10	2,498	2,509	2,451	2,480	420,800	1,240
2016-11-09	2,480	2,493	2,351	2,418	665,100	1,209
2016-11-08	2,510	2,510	2,456	2,466	482,900	1,233
2016-11-07	2,472	2,487	2,422	2,479	621,200	1,239.50
2016-11-04	2,405	2,515	2,399	2,475	1,066,100	1,237.50
2016-11-02	2,408	2,423	2,372	2,403	639,700	1,201.50
2016-11-01	2,413	2,421	2,348	2,388	1,200,200	1,194
2016-10-31	2,650	2,696	2,310	2,437	2,834,700	1,218.50
2016-10-28	2,661	2,687	2,624	2,651	546,800	1,325.50
2016-10-27	2,674	2,703	2,658	2,675	371,100	1,337.50
2016-10-26	2,670	2,712	2,661	2,694	632,700	1,347
2016-10-25	2,599	2,638	2,591	2,638	349,900	1,319
2016-10-24	2,567	2,603	2,539	2,598	327,200	1,299
2016-10-21	2,613	2,615	2,566	2,570	282,200	1,285
2016-10-20	2,634	2,636	2,578	2,599	397,800	1,299.50
2016-10-19	2,649	2,690	2,613	2,627	611,700	1,313.50
2016-10-17	2,527	2,584	2,497	2,580	645,400	1,290
2016-10-13	2,467	2,474	2,431	2,469	295,200	1,234.50
2016-10-12	2,491	2,541	2,475	2,475	345,200	1,237.50
2016-10-11	2,502	2,506	2,480	2,501	238,800	1,250.50
2016-10-07	2,489	2,502	2,462	2,490	314,300	1,245
2016-10-06	2,515	2,538	2,472	2,501	585,600	1,250.50
2016-10-05	2,380	2,565	2,373	2,505	1,730,500	1,252.50
2016-10-04	2,310	2,355	2,304	2,353	327,000	1,176.50
2016-10-03	2,312	2,335	2,295	2,308	234,000	1,154
2016-09-30	2,297	2,332	2,277	2,319	295,600	1,159.50
2016-09-29	2,360	2,360	2,307	2,316	365,600	1,158
2016-09-28	2,344	2,374	2,320	2,364	597,300	1,182
2016-09-27	2,362	2,369	2,315	2,356	1,074,600	1,178
2016-09-26	2,395	2,442	2,372	2,375	909,400	1,187.50
2016-09-23	2,337	2,377	2,333	2,366	659,800	1,183
2016-09-21	2,290	2,335	2,265	2,332	854,800	1,166
2016-09-20	2,232	2,299	2,207	2,269	971,800	1,134.50
2016-09-16	2,210	2,217	2,169	2,182	457,700	1,091
2016-09-15	2,199	2,212	2,192	2,202	248,700	1,101
2016-09-14	2,200	2,224	2,184	2,191	400,700	1,095.50
2016-09-13	2,233	2,263	2,191	2,194	720,500	1,097
2016-09-12	2,170	2,215	2,165	2,206	383,200	1,103
2016-09-09	2,187	2,192	2,160	2,185	313,100	1,092.50
2016-09-08	2,283	2,283	2,190	2,198	810,300	1,099
2016-09-07	2,235	2,287	2,212	2,283	514,600	1,141.50
2016-09-06	2,175	2,239	2,168	2,232	449,500	1,116
2016-09-05	2,210	2,219	2,120	2,164	831,500	1,082
2016-09-02	2,217	2,245	2,184	2,196	439,500	1,098
2016-09-01	2,177	2,209	2,165	2,199	548,900	1,099.50
2016-08-31	2,225	2,232	2,141	2,177	476,100	1,088.50
2016-08-30	2,145	2,246	2,145	2,214	644,900	1,107
2016-08-29	2,176	2,195	2,122	2,149	800,300	1,074.50
2016-08-26	2,241	2,241	2,153	2,186	746,700	1,093
2016-08-25	2,340	2,349	2,236	2,247	631,600	1,123.50
2016-08-24	2,379	2,399	2,343	2,365	271,300	1,182.50
2016-08-23	2,341	2,385	2,301	2,367	499,900	1,183.50
2016-08-22	2,261	2,348	2,251	2,341	533,300	1,170.50
2016-08-19	2,350	2,359	2,258	2,277	596,100	1,138.50
2016-08-18	2,396	2,444	2,353	2,354	326,000	1,177
2016-08-17	2,417	2,451	2,392	2,396	368,400	1,198
2016-08-16	2,456	2,463	2,403	2,434	381,200	1,217
2016-08-15	2,550	2,577	2,454	2,467	535,100	1,233.50
2016-08-12	2,462	2,553	2,427	2,542	710,300	1,271
2016-08-10	2,382	2,518	2,358	2,464	689,700	1,232
2016-08-09	2,352	2,387	2,322	2,373	442,400	1,186.50
2016-08-08	2,447	2,465	2,350	2,371	458,800	1,185.50
2016-08-05	2,412	2,485	2,381	2,416	606,800	1,208
2016-08-04	2,557	2,559	2,386	2,402	1,378,500	1,201
2016-08-03	2,650	2,678	2,541	2,559	1,007,800	1,279.50
2016-08-02	2,740	2,750	2,515	2,617	1,719,000	1,308.50
2016-08-01	3,135	3,155	2,638	2,645	1,974,300	1,322.50
2016-07-29	3,040	3,045	2,901	3,005	475,000	1,502.50
2016-07-28	2,871	3,035	2,853	3,020	446,300	1,510
2016-07-27	2,932	2,944	2,873	2,876	276,900	1,438
2016-07-26	2,919	2,959	2,904	2,927	198,800	1,463.50
2016-07-25	2,988	2,988	2,903	2,914	248,300	1,457
2016-07-22	2,951	3,010	2,930	2,964	291,000	1,482
2016-07-21	3,050	3,055	2,919	2,922	446,600	1,461
2016-07-20	3,020	3,055	2,989	3,030	266,500	1,515
2016-07-19	2,945	3,040	2,908	3,025	437,500	1,512.50
2016-07-15	3,050	3,050	2,955	2,960	404,800	1,480
2016-07-14	3,040	3,115	3,025	3,055	332,900	1,527.50
2016-07-13	3,030	3,125	3,005	3,060	366,000	1,530
2016-07-12	3,170	3,175	3,070	3,075	355,800	1,537.50
2016-07-11	3,120	3,150	3,045	3,120	351,200	1,560
2016-07-08	3,180	3,200	3,055	3,055	459,400	1,527.50
2016-07-07	3,260	3,260	3,125	3,160	644,000	1,580
2016-07-06	3,150	3,300	3,085	3,285	1,305,000	1,642.50
2016-07-05	3,000	3,175	2,931	3,120	1,151,100	1,560
2016-07-04	2,889	2,981	2,885	2,970	827,300	1,485
2016-07-01	2,764	2,869	2,764	2,839	626,800	1,419.50
2016-06-30	2,784	2,808	2,733	2,738	335,400	1,369
2016-06-29	2,846	2,850	2,761	2,784	343,000	1,392
2016-06-28	2,741	2,838	2,740	2,808	617,900	1,404
2016-06-27	2,645	2,820	2,645	2,730	719,700	1,365
2016-06-24	2,699	2,713	2,435	2,623	977,500	1,311.50
2016-06-23	2,689	2,712	2,628	2,631	360,700	1,315.50
2016-06-22	2,729	2,729	2,658	2,691	372,900	1,345.50
2016-06-21	2,701	2,749	2,675	2,696	446,600	1,348
2016-06-20	2,673	2,795	2,651	2,679	897,800	1,339.50
2016-06-17	2,559	2,637	2,460	2,604	1,396,600	1,302
2016-06-16	2,531	2,679	2,520	2,566	2,338,900	1,283
2016-06-15	2,741	2,794	2,703	2,781	426,900	1,390.50
2016-06-14	2,774	2,804	2,692	2,743	401,800	1,371.50
2016-06-13	2,855	2,863	2,781	2,802	352,200	1,401
2016-06-10	2,900	2,900	2,857	2,881	199,700	1,440.50
2016-06-09	2,912	2,935	2,874	2,881	326,700	1,440.50
2016-06-08	2,867	2,910	2,855	2,904	350,700	1,452
2016-06-07	2,844	2,870	2,814	2,856	294,300	1,428
2016-06-06	2,830	2,922	2,830	2,856	499,300	1,428
2016-06-03	2,831	2,891	2,829	2,880	533,900	1,440
2016-06-02	2,821	2,860	2,792	2,813	474,700	1,406.50
2016-06-01	2,782	2,865	2,780	2,839	387,600	1,419.50
2016-05-31	2,861	2,876	2,795	2,828	541,600	1,414
2016-05-30	2,769	2,912	2,769	2,883	809,200	1,441.50
2016-05-27	2,680	2,769	2,662	2,748	504,900	1,374
2016-05-26	2,676	2,701	2,602	2,679	836,300	1,339.50
2016-05-25	2,795	2,815	2,651	2,692	624,800	1,346
2016-05-24	2,727	2,832	2,705	2,787	666,800	1,393.50
2016-05-23	2,751	2,785	2,716	2,775	615,500	1,387.50
2016-05-20	2,657	2,778	2,632	2,772	1,205,800	1,386
2016-05-19	2,559	2,676	2,559	2,655	1,325,500	1,327.50
2016-05-18	2,535	2,610	2,463	2,519	1,145,600	1,259.50
2016-05-17	2,442	2,510	2,434	2,510	1,008,200	1,255
2016-05-16	2,351	2,464	2,340	2,451	1,092,800	1,225.50
2016-05-13	2,332	2,422	2,285	2,390	1,352,000	1,195
2016-05-12	2,190	2,344	2,160	2,336	2,880,400	1,168
2016-05-11	2,058	2,107	2,055	2,094	799,600	1,047
2016-05-10	2,008	2,055	2,006	2,044	592,300	1,022
2016-05-09	1,994	2,010	1,965	2,001	468,000	1,000.50
2016-05-06	1,937	1,982	1,926	1,975	441,500	987.50
2016-05-02	1,904	1,946	1,890	1,926	557,600	963
2016-04-28	1,951	1,965	1,923	1,928	498,400	964
2016-04-27	1,935	1,970	1,933	1,951	370,600	975.50
2016-04-26	1,963	1,974	1,930	1,937	523,300	968.50
2016-04-25	1,985	2,000	1,970	1,974	492,000	987
2016-04-22	1,989	1,990	1,950	1,965	709,800	982.50
2016-04-21	2,013	2,018	1,978	1,997	656,900	998.50
2016-04-20	2,043	2,076	1,988	1,995	682,800	997.50
2016-04-19	2,050	2,060	2,031	2,039	356,000	1,019.50
2016-04-18	2,042	2,068	2,016	2,026	470,600	1,013
2016-04-15	2,022	2,095	2,014	2,090	735,200	1,045
2016-04-14	2,060	2,066	2,002	2,016	842,300	1,008
2016-04-13	2,030	2,062	2,014	2,039	462,900	1,019.50
2016-04-12	2,019	2,037	2,000	2,005	422,600	1,002.50
2016-04-11	2,004	2,024	1,959	2,015	494,500	1,007.50
2016-04-08	1,932	2,026	1,920	2,003	803,900	1,001.50
2016-04-07	2,029	2,032	1,919	1,950	1,446,600	975
2016-04-06	2,101	2,102	1,995	2,026	1,302,000	1,013
2016-04-05	2,204	2,205	2,121	2,141	558,100	1,070.50
2016-04-04	2,202	2,254	2,202	2,209	295,200	1,104.50
2016-04-01	2,254	2,262	2,175	2,209	578,800	1,104.50
2016-03-31	2,357	2,364	2,272	2,272	646,400	1,136
2016-03-30	2,294	2,368	2,284	2,353	726,900	1,176.50
2016-03-29	2,204	2,290	2,204	2,288	508,200	1,144
2016-03-28	2,222	2,228	2,205	2,215	285,400	1,107.50
2016-03-25	2,226	2,268	2,181	2,215	485,800	1,107.50
2016-03-24	2,169	2,240	2,156	2,222	535,300	1,111
2016-03-23	2,159	2,196	2,155	2,174	294,200	1,087
2016-03-22	2,137	2,183	2,137	2,152	292,100	1,076
2016-03-18	2,169	2,170	2,111	2,135	456,800	1,067.50
2016-03-17	2,208	2,214	2,164	2,169	323,500	1,084.50
2016-03-16	2,209	2,247	2,192	2,196	512,800	1,098
2016-03-15	2,168	2,207	2,163	2,200	526,600	1,100
2016-03-14	2,152	2,180	2,134	2,178	488,300	1,089
2016-03-11	2,130	2,165	2,118	2,131	613,700	1,065.50
2016-03-10	2,185	2,209	2,138	2,170	879,300	1,085
2016-03-09	2,087	2,144	2,083	2,104	559,500	1,052
2016-03-08	2,140	2,140	2,043	2,109	825,200	1,054.50
2016-03-07	2,162	2,194	2,144	2,148	896,100	1,074
2016-03-04	2,301	2,301	2,142	2,162	2,223,300	1,081
2016-03-03	2,430	2,432	2,331	2,345	801,400	1,172.50
2016-03-02	2,457	2,495	2,410	2,430	807,800	1,215
2016-03-01	2,318	2,445	2,314	2,440	961,400	1,220
2016-02-29	2,366	2,379	2,275	2,281	695,400	1,140.50
2016-02-26	2,220	2,329	2,220	2,304	671,000	1,152
2016-02-25	2,150	2,214	2,150	2,184	398,200	1,092
2016-02-24	2,154	2,198	2,133	2,147	478,000	1,073.50
2016-02-23	2,275	2,278	2,161	2,176	530,300	1,088
2016-02-22	2,182	2,280	2,176	2,252	495,700	1,126
2016-02-19	2,240	2,257	2,172	2,186	504,600	1,093
2016-02-18	2,298	2,315	2,246	2,256	310,400	1,128
2016-02-17	2,268	2,291	2,214	2,239	304,300	1,119.50
2016-02-16	2,273	2,358	2,260	2,263	442,500	1,131.50
2016-02-15	2,329	2,347	2,223	2,273	408,800	1,136.50
2016-02-12	2,158	2,212	2,107	2,148	620,200	1,074
2016-02-10	2,338	2,350	2,211	2,263	643,700	1,131.50
2016-02-09	2,359	2,419	2,299	2,327	540,600	1,163.50
2016-02-08	2,388	2,488	2,347	2,473	399,000	1,236.50
2016-02-05	2,449	2,550	2,368	2,435	576,600	1,217.50
2016-02-04	2,524	2,543	2,425	2,449	776,700	1,224.50
2016-02-03	2,454	2,577	2,432	2,559	963,200	1,279.50
2016-02-02	2,490	2,590	2,451	2,493	1,675,500	1,246.50
2016-02-01	2,260	2,445	2,253	2,346	1,567,700	1,173
2016-01-29	2,120	2,178	2,096	2,176	523,700	1,088
2016-01-28	2,080	2,148	2,066	2,120	401,800	1,060
2016-01-27	2,076	2,095	2,041	2,068	354,900	1,034
2016-01-26	2,046	2,080	2,024	2,026	275,400	1,013
2016-01-25	2,051	2,065	2,004	2,052	417,800	1,026
2016-01-22	1,958	2,032	1,938	2,023	601,500	1,011.50
2016-01-21	1,897	1,984	1,877	1,883	902,400	941.50
2016-01-20	1,965	1,985	1,892	1,899	952,500	949.50
2016-01-19	2,093	2,102	1,937	1,982	1,420,900	991
2016-01-18	2,105	2,149	2,081	2,110	471,800	1,055
2016-01-15	2,259	2,266	2,159	2,175	566,100	1,087.50
2016-01-14	2,190	2,231	2,167	2,229	485,700	1,114.50
2016-01-13	2,147	2,247	2,147	2,245	491,600	1,122.50
2016-01-12	2,168	2,218	2,110	2,122	511,300	1,061
2016-01-08	2,244	2,250	2,158	2,188	579,700	1,094
2016-01-07	2,235	2,299	2,231	2,264	785,000	1,132
2016-01-06	2,196	2,248	2,172	2,242	514,100	1,121
2016-01-05	2,172	2,212	2,142	2,182	419,300	1,091
2016-01-04	2,248	2,272	2,189	2,200	559,500	1,100

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 [2016年度]

3397 (株)トリドールホールディングスの時系列データ [2016年度]