3397 (株)トリドールホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,801	1,840	1,786	1,809	360,100	904.50
2018-12-27	1,800	1,838	1,768	1,818	433,600	909
2018-12-26	1,687	1,731	1,681	1,708	509,800	854
2018-12-25	1,700	1,726	1,642	1,651	916,400	825.50
2018-12-21	1,886	1,886	1,818	1,819	677,100	909.50
2018-12-20	2,000	2,005	1,910	1,926	487,000	963
2018-12-19	2,082	2,108	2,027	2,046	293,200	1,023
2018-12-18	2,100	2,105	2,048	2,060	446,000	1,030
2018-12-17	2,181	2,181	2,106	2,138	361,000	1,069
2018-12-14	2,187	2,205	2,161	2,181	409,400	1,090.50
2018-12-13	2,151	2,191	2,143	2,189	350,400	1,094.50
2018-12-12	2,142	2,181	2,142	2,144	329,000	1,072
2018-12-11	2,147	2,162	2,111	2,143	250,600	1,071.50
2018-12-10	2,200	2,201	2,147	2,147	303,100	1,073.50
2018-12-07	2,200	2,221	2,152	2,215	467,400	1,107.50
2018-12-06	2,236	2,272	2,156	2,198	644,500	1,099
2018-12-05	2,123	2,224	2,107	2,198	423,200	1,099
2018-12-04	2,288	2,288	2,177	2,178	511,100	1,089
2018-12-03	2,247	2,290	2,211	2,285	641,900	1,142.50
2018-11-30	2,165	2,226	2,165	2,212	595,800	1,106
2018-11-29	2,130	2,175	2,130	2,154	556,800	1,077
2018-11-28	2,068	2,134	2,053	2,116	553,000	1,058
2018-11-27	2,043	2,095	2,043	2,085	482,800	1,042.50
2018-11-26	1,990	2,032	1,960	2,030	607,600	1,015
2018-11-22	1,879	2,062	1,872	2,040	951,000	1,020
2018-11-21	1,890	1,909	1,855	1,893	430,600	946.50
2018-11-20	1,850	1,973	1,830	1,935	664,800	967.50
2018-11-19	1,771	1,869	1,771	1,853	624,600	926.50
2018-11-16	1,811	1,824	1,754	1,766	1,162,000	883
2018-11-15	1,800	1,920	1,783	1,811	1,999,600	905.50
2018-11-14	2,131	2,157	2,056	2,056	671,300	1,028
2018-11-13	2,055	2,121	2,055	2,112	346,200	1,056
2018-11-12	2,147	2,150	2,089	2,089	368,900	1,044.50
2018-11-09	2,126	2,170	2,124	2,151	375,400	1,075.50
2018-11-08	2,128	2,136	2,104	2,121	239,900	1,060.50
2018-11-07	2,070	2,137	2,063	2,110	343,500	1,055
2018-11-06	2,100	2,100	2,055	2,081	284,900	1,040.50
2018-11-05	2,039	2,107	2,017	2,086	483,300	1,043
2018-11-02	1,990	2,027	1,981	2,027	316,200	1,013.50
2018-11-01	1,902	1,985	1,896	1,980	376,400	990
2018-10-31	1,921	1,921	1,878	1,911	450,400	955.50
2018-10-30	1,851	1,915	1,851	1,914	488,900	957
2018-10-29	1,903	1,928	1,857	1,863	443,300	931.50
2018-10-26	2,011	2,015	1,892	1,905	588,100	952.50
2018-10-25	1,984	2,012	1,964	2,001	361,900	1,000.50
2018-10-24	2,000	2,021	1,999	2,013	216,300	1,006.50
2018-10-23	2,006	2,014	1,993	1,996	373,000	998
2018-10-22	2,041	2,043	2,012	2,030	287,300	1,015
2018-10-19	2,034	2,066	2,023	2,053	233,700	1,026.50
2018-10-18	2,075	2,090	2,041	2,054	291,500	1,027
2018-10-17	2,098	2,114	2,056	2,063	285,900	1,031.50
2018-10-16	2,068	2,092	2,051	2,073	291,300	1,036.50
2018-10-15	2,080	2,127	2,066	2,068	400,300	1,034
2018-10-12	2,000	2,077	1,996	2,057	549,200	1,028.50
2018-10-11	1,999	2,038	1,984	2,008	925,300	1,004
2018-10-10	2,161	2,168	2,057	2,057	1,077,100	1,028.50
2018-10-09	2,238	2,245	2,146	2,150	668,900	1,075
2018-10-05	2,269	2,277	2,233	2,238	652,800	1,119
2018-10-04	2,341	2,341	2,268	2,280	766,600	1,140
2018-10-03	2,426	2,440	2,365	2,367	408,600	1,183.50
2018-10-02	2,447	2,460	2,420	2,427	316,600	1,213.50
2018-10-01	2,472	2,485	2,436	2,447	395,400	1,223.50
2018-09-28	2,460	2,486	2,442	2,472	251,000	1,236
2018-09-27	2,520	2,520	2,442	2,445	606,000	1,222.50
2018-09-26	2,516	2,542	2,506	2,527	436,700	1,263.50
2018-09-25	2,542	2,550	2,532	2,542	859,400	1,271
2018-09-21	2,495	2,548	2,494	2,535	523,200	1,267.50
2018-09-20	2,518	2,529	2,475	2,484	343,200	1,242
2018-09-19	2,477	2,508	2,462	2,506	475,400	1,253
2018-09-18	2,471	2,494	2,434	2,474	365,700	1,237
2018-09-14	2,461	2,485	2,457	2,471	327,200	1,235.50
2018-09-13	2,476	2,489	2,447	2,462	210,200	1,231
2018-09-12	2,460	2,492	2,431	2,470	292,600	1,235
2018-09-11	2,460	2,471	2,446	2,464	282,400	1,232
2018-09-10	2,448	2,464	2,427	2,451	300,300	1,225.50
2018-09-07	2,430	2,461	2,418	2,435	333,400	1,217.50
2018-09-06	2,493	2,496	2,437	2,439	542,200	1,219.50
2018-09-05	2,489	2,539	2,489	2,522	350,100	1,261
2018-09-04	2,481	2,533	2,473	2,517	356,900	1,258.50
2018-09-03	2,519	2,520	2,454	2,476	413,000	1,238
2018-08-31	2,553	2,569	2,505	2,516	479,000	1,258
2018-08-30	2,503	2,561	2,503	2,553	583,600	1,276.50
2018-08-29	2,439	2,488	2,401	2,482	520,200	1,241
2018-08-28	2,462	2,484	2,440	2,451	376,600	1,225.50
2018-08-27	2,385	2,441	2,363	2,439	513,700	1,219.50
2018-08-24	2,347	2,384	2,340	2,376	359,300	1,188
2018-08-23	2,307	2,363	2,307	2,339	505,000	1,169.50
2018-08-22	2,305	2,309	2,283	2,305	611,400	1,152.50
2018-08-21	2,385	2,406	2,306	2,319	816,900	1,159.50
2018-08-20	2,367	2,409	2,365	2,385	395,200	1,192.50
2018-08-17	2,365	2,378	2,336	2,368	445,200	1,184
2018-08-16	2,290	2,388	2,277	2,346	969,800	1,173
2018-08-15	2,417	2,418	2,251	2,312	2,532,200	1,156
2018-08-14	2,395	2,494	2,383	2,417	2,020,200	1,208.50
2018-08-13	2,338	2,338	2,270	2,281	721,200	1,140.50
2018-08-10	2,401	2,415	2,353	2,357	400,300	1,178.50
2018-08-09	2,390	2,410	2,380	2,402	316,400	1,201
2018-08-08	2,367	2,391	2,308	2,369	579,000	1,184.50
2018-08-07	2,377	2,382	2,352	2,382	358,100	1,191
2018-08-06	2,451	2,460	2,392	2,394	485,000	1,197
2018-08-03	2,474	2,487	2,443	2,451	291,400	1,225.50
2018-08-02	2,515	2,526	2,449	2,457	509,300	1,228.50
2018-08-01	2,485	2,512	2,472	2,503	366,900	1,251.50
2018-07-31	2,521	2,540	2,441	2,481	720,100	1,240.50
2018-07-30	2,455	2,509	2,449	2,508	554,000	1,254
2018-07-27	2,454	2,455	2,423	2,445	302,400	1,222.50
2018-07-26	2,443	2,464	2,431	2,457	305,700	1,228.50
2018-07-25	2,470	2,470	2,386	2,431	580,000	1,215.50
2018-07-24	2,431	2,481	2,402	2,475	386,100	1,237.50
2018-07-23	2,500	2,506	2,407	2,414	683,600	1,207
2018-07-20	2,466	2,484	2,451	2,482	390,900	1,241
2018-07-19	2,470	2,479	2,420	2,465	422,500	1,232.50
2018-07-18	2,498	2,518	2,444	2,449	642,300	1,224.50
2018-07-17	2,404	2,481	2,399	2,444	775,600	1,222
2018-07-13	2,310	2,380	2,310	2,370	494,000	1,185
2018-07-12	2,339	2,371	2,305	2,308	563,700	1,154
2018-07-11	2,360	2,394	2,336	2,339	435,800	1,169.50
2018-07-10	2,430	2,434	2,370	2,370	576,100	1,185
2018-07-09	2,392	2,422	2,365	2,407	610,500	1,203.50
2018-07-06	2,431	2,455	2,391	2,399	747,300	1,199.50
2018-07-05	2,500	2,503	2,400	2,412	925,400	1,206
2018-07-04	2,503	2,533	2,476	2,508	685,700	1,254
2018-07-03	2,586	2,619	2,525	2,553	424,400	1,276.50
2018-07-02	2,616	2,633	2,573	2,579	481,200	1,289.50
2018-06-29	2,633	2,642	2,580	2,619	473,600	1,309.50
2018-06-28	2,725	2,727	2,605	2,639	474,600	1,319.50
2018-06-27	2,623	2,728	2,620	2,695	549,900	1,347.50
2018-06-26	2,628	2,632	2,567	2,589	926,800	1,294.50
2018-06-25	2,741	2,745	2,673	2,678	428,600	1,339
2018-06-22	2,741	2,762	2,725	2,746	348,200	1,373
2018-06-21	2,770	2,770	2,733	2,752	420,400	1,376
2018-06-20	2,777	2,808	2,755	2,784	353,400	1,392
2018-06-19	2,832	2,894	2,764	2,777	769,800	1,388.50
2018-06-18	2,908	2,908	2,807	2,813	877,700	1,406.50
2018-06-15	2,976	2,976	2,910	2,917	927,500	1,458.50
2018-06-14	2,999	3,000	2,969	2,981	400,300	1,490.50
2018-06-13	3,020	3,035	2,986	3,000	376,700	1,500
2018-06-12	2,990	3,020	2,979	3,020	458,900	1,510
2018-06-11	2,995	3,025	2,968	2,978	521,800	1,489
2018-06-08	2,990	3,025	2,980	2,995	456,800	1,497.50
2018-06-07	2,996	3,040	2,960	3,010	585,000	1,505
2018-06-06	3,095	3,110	2,990	2,995	1,511,900	1,497.50
2018-06-05	3,290	3,300	3,205	3,205	367,400	1,602.50
2018-06-04	3,280	3,305	3,250	3,275	309,100	1,637.50
2018-06-01	3,290	3,290	3,255	3,260	192,200	1,630
2018-05-31	3,320	3,325	3,265	3,280	271,700	1,640
2018-05-30	3,325	3,355	3,295	3,300	423,800	1,650
2018-05-29	3,260	3,325	3,235	3,315	402,000	1,657.50
2018-05-28	3,280	3,285	3,215	3,225	374,000	1,612.50
2018-05-25	3,300	3,345	3,245	3,265	555,900	1,632.50
2018-05-24	3,385	3,400	3,320	3,330	536,200	1,665
2018-05-23	3,280	3,370	3,280	3,370	828,800	1,685
2018-05-22	3,235	3,290	3,210	3,260	740,900	1,630
2018-05-21	3,275	3,290	3,220	3,235	671,800	1,617.50
2018-05-18	3,290	3,325	3,220	3,290	1,176,300	1,645
2018-05-17	3,415	3,415	3,300	3,320	1,208,500	1,660
2018-05-16	3,500	3,560	3,260	3,415	2,438,500	1,707.50
2018-05-15	3,765	3,835	3,740	3,805	388,800	1,902.50
2018-05-14	3,730	3,745	3,685	3,720	180,900	1,860
2018-05-11	3,695	3,730	3,680	3,730	149,800	1,865
2018-05-10	3,685	3,730	3,685	3,715	150,200	1,857.50
2018-05-09	3,720	3,735	3,680	3,705	180,900	1,852.50
2018-05-08	3,665	3,720	3,620	3,705	267,500	1,852.50
2018-05-07	3,670	3,685	3,655	3,680	153,100	1,840
2018-05-02	3,655	3,695	3,640	3,670	131,500	1,835
2018-05-01	3,660	3,695	3,645	3,665	131,500	1,832.50
2018-04-27	3,680	3,705	3,660	3,675	172,800	1,837.50
2018-04-26	3,630	3,705	3,570	3,695	358,500	1,847.50
2018-04-25	3,670	3,715	3,635	3,655	235,700	1,827.50
2018-04-24	3,720	3,735	3,670	3,680	229,000	1,840
2018-04-23	3,715	3,735	3,670	3,720	163,900	1,860
2018-04-20	3,675	3,730	3,665	3,715	168,500	1,857.50
2018-04-19	3,725	3,730	3,655	3,690	188,600	1,845
2018-04-18	3,675	3,725	3,660	3,705	178,700	1,852.50
2018-04-17	3,715	3,725	3,635	3,660	263,200	1,830
2018-04-16	3,725	3,740	3,675	3,730	249,500	1,865
2018-04-13	3,870	3,885	3,665	3,675	524,900	1,837.50
2018-04-12	3,980	3,980	3,830	3,870	422,800	1,935
2018-04-11	4,070	4,125	3,930	4,000	481,100	2,000
2018-04-10	3,890	4,080	3,880	4,030	495,300	2,015
2018-04-09	3,835	3,915	3,815	3,890	251,000	1,945
2018-04-06	3,845	3,860	3,785	3,835	452,500	1,917.50
2018-04-05	3,855	3,875	3,825	3,850	182,600	1,925
2018-04-04	3,875	3,895	3,820	3,845	171,900	1,922.50
2018-04-03	3,890	3,925	3,840	3,855	215,700	1,927.50
2018-03-30	3,900	3,920	3,850	3,875	186,300	1,937.50
2018-03-29	3,905	3,910	3,850	3,880	174,800	1,940
2018-03-28	3,850	3,910	3,820	3,870	236,100	1,935
2018-03-27	3,895	3,945	3,885	3,910	221,500	1,955
2018-03-26	3,785	3,855	3,715	3,855	257,800	1,927.50
2018-03-23	3,855	3,905	3,810	3,840	304,600	1,920
2018-03-22	3,925	4,015	3,910	3,975	228,700	1,987.50
2018-03-20	3,805	3,910	3,785	3,895	223,400	1,947.50
2018-03-19	3,920	3,930	3,850	3,870	206,300	1,935
2018-03-16	3,930	3,975	3,920	3,960	161,600	1,980
2018-03-15	3,990	3,995	3,905	3,935	255,300	1,967.50
2018-03-14	3,985	4,020	3,935	3,980	212,900	1,990
2018-03-13	3,855	3,985	3,825	3,970	236,400	1,985
2018-03-12	3,990	3,990	3,850	3,890	303,900	1,945
2018-03-09	3,980	4,010	3,930	3,950	397,200	1,975
2018-03-08	3,915	3,950	3,875	3,940	308,500	1,970
2018-03-07	3,825	3,925	3,785	3,880	353,900	1,940
2018-03-06	3,800	3,870	3,720	3,865	450,600	1,932.50
2018-03-05	3,620	3,770	3,620	3,715	328,800	1,857.50
2018-03-02	3,580	3,685	3,560	3,660	277,600	1,830
2018-03-01	3,635	3,725	3,630	3,690	283,000	1,845
2018-02-28	3,675	3,735	3,670	3,690	275,800	1,845
2018-02-27	3,755	3,785	3,665	3,705	296,900	1,852.50
2018-02-26	3,780	3,820	3,720	3,770	312,100	1,885
2018-02-23	3,710	3,790	3,705	3,780	397,100	1,890
2018-02-22	3,660	3,695	3,590	3,680	397,900	1,840
2018-02-21	3,585	3,690	3,540	3,640	559,400	1,820
2018-02-20	3,565	3,595	3,435	3,515	587,100	1,757.50
2018-02-19	3,365	3,520	3,330	3,515	696,400	1,757.50
2018-02-16	3,190	3,230	3,165	3,225	405,600	1,612.50
2018-02-15	3,175	3,240	3,130	3,180	575,500	1,590
2018-02-14	3,285	3,315	2,990	3,145	1,741,700	1,572.50
2018-02-13	3,635	3,665	3,560	3,565	231,000	1,782.50
2018-02-09	3,510	3,605	3,505	3,600	260,400	1,800
2018-02-08	3,665	3,670	3,615	3,635	246,700	1,817.50
2018-02-07	3,745	3,745	3,600	3,600	282,800	1,800
2018-02-06	3,500	3,620	3,455	3,545	580,100	1,772.50
2018-02-05	3,755	3,800	3,740	3,785	243,400	1,892.50
2018-02-02	3,905	3,920	3,815	3,825	338,000	1,912.50
2018-02-01	3,850	3,915	3,840	3,905	196,200	1,952.50
2018-01-31	3,880	3,920	3,830	3,830	230,200	1,915
2018-01-30	3,900	3,935	3,865	3,880	216,600	1,940
2018-01-29	3,945	3,950	3,885	3,900	283,700	1,950
2018-01-26	4,000	4,005	3,950	3,965	266,100	1,982.50
2018-01-25	4,015	4,025	3,980	3,980	165,700	1,990
2018-01-24	4,005	4,020	3,980	4,015	261,100	2,007.50
2018-01-23	4,065	4,080	4,005	4,015	254,400	2,007.50
2018-01-22	4,040	4,065	3,990	4,010	186,000	2,005
2018-01-19	3,970	4,040	3,970	4,020	181,500	2,010
2018-01-18	4,030	4,035	3,960	3,960	264,100	1,980
2018-01-17	4,045	4,070	4,000	4,040	171,000	2,020
2018-01-16	4,100	4,105	4,035	4,075	210,200	2,037.50
2018-01-15	4,005	4,080	3,975	4,060	201,600	2,030
2018-01-12	4,105	4,115	3,995	4,015	325,200	2,007.50
2018-01-11	4,145	4,180	4,050	4,110	362,800	2,055
2018-01-10	4,225	4,290	4,110	4,145	422,300	2,072.50
2018-01-09	4,220	4,270	4,150	4,175	328,900	2,087.50
2018-01-05	4,230	4,240	4,185	4,215	121,000	2,107.50
2018-01-04	4,230	4,240	4,185	4,230	187,300	2,115

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 [2018年度]

3397 (株)トリドールホールディングスの時系列データ [2018年度]