3397 (株)トリドールホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,824	2,856	2,796	2,818	202,600	1,409
2019-12-27	2,815	2,820	2,793	2,815	155,500	1,407.50
2019-12-26	2,797	2,812	2,768	2,812	228,500	1,406
2019-12-25	2,823	2,837	2,786	2,818	269,800	1,409
2019-12-24	2,752	2,807	2,742	2,793	313,800	1,396.50
2019-12-23	2,721	2,744	2,710	2,743	142,600	1,371.50
2019-12-20	2,701	2,729	2,666	2,720	368,400	1,360
2019-12-19	2,738	2,756	2,695	2,698	346,600	1,349
2019-12-18	2,750	2,785	2,708	2,743	379,600	1,371.50
2019-12-17	2,739	2,755	2,720	2,736	205,200	1,368
2019-12-16	2,738	2,779	2,728	2,731	180,900	1,365.50
2019-12-13	2,821	2,825	2,725	2,736	316,400	1,368
2019-12-12	2,804	2,804	2,771	2,771	215,600	1,385.50
2019-12-11	2,836	2,854	2,812	2,817	167,900	1,408.50
2019-12-10	2,825	2,848	2,818	2,827	197,000	1,413.50
2019-12-09	2,830	2,840	2,782	2,806	303,300	1,403
2019-12-06	2,870	2,870	2,821	2,821	304,900	1,410.50
2019-12-05	2,895	2,895	2,823	2,868	407,200	1,434
2019-12-04	2,877	2,940	2,863	2,938	292,600	1,469
2019-12-03	2,901	2,945	2,881	2,892	385,800	1,446
2019-12-02	2,910	2,917	2,855	2,879	426,700	1,439.50
2019-11-29	2,942	2,973	2,897	2,908	372,300	1,454
2019-11-28	3,015	3,020	2,931	2,941	383,400	1,470.50
2019-11-27	3,035	3,075	3,020	3,020	208,800	1,510
2019-11-26	3,085	3,085	3,035	3,045	278,500	1,522.50
2019-11-25	3,110	3,140	3,085	3,085	213,200	1,542.50
2019-11-22	3,080	3,125	3,075	3,120	223,400	1,560
2019-11-21	3,075	3,130	3,020	3,080	338,900	1,540
2019-11-20	3,070	3,170	3,065	3,105	479,100	1,552.50
2019-11-19	3,000	3,080	2,998	3,080	403,100	1,540
2019-11-18	2,975	3,030	2,968	3,030	580,200	1,515
2019-11-15	2,841	3,020	2,831	3,000	1,694,100	1,500
2019-11-14	2,800	2,891	2,747	2,866	3,235,200	1,433
2019-11-13	2,438	2,438	2,374	2,426	458,400	1,213
2019-11-12	2,419	2,441	2,404	2,433	354,000	1,216.50
2019-11-11	2,367	2,414	2,356	2,399	344,400	1,199.50
2019-11-08	2,448	2,451	2,384	2,388	487,700	1,194
2019-11-07	2,482	2,534	2,448	2,451	332,200	1,225.50
2019-11-06	2,485	2,485	2,441	2,477	210,700	1,238.50
2019-11-05	2,490	2,493	2,472	2,485	182,900	1,242.50
2019-11-01	2,455	2,463	2,429	2,458	186,900	1,229
2019-10-31	2,485	2,509	2,468	2,482	197,300	1,241
2019-10-30	2,444	2,482	2,441	2,482	316,300	1,241
2019-10-29	2,415	2,447	2,411	2,444	248,400	1,222
2019-10-28	2,435	2,455	2,401	2,410	234,900	1,205
2019-10-25	2,389	2,428	2,389	2,421	289,500	1,210.50
2019-10-24	2,413	2,429	2,387	2,389	392,900	1,194.50
2019-10-23	2,361	2,414	2,340	2,404	448,800	1,202
2019-10-21	2,313	2,369	2,310	2,341	482,000	1,170.50
2019-10-18	2,336	2,338	2,272	2,280	604,200	1,140
2019-10-17	2,381	2,385	2,334	2,337	406,900	1,168.50
2019-10-16	2,417	2,434	2,375	2,390	372,000	1,195
2019-10-15	2,448	2,456	2,380	2,417	395,100	1,208.50
2019-10-11	2,519	2,519	2,423	2,423	554,700	1,211.50
2019-10-10	2,610	2,610	2,522	2,525	332,600	1,262.50
2019-10-09	2,597	2,620	2,579	2,596	235,100	1,298
2019-10-08	2,640	2,664	2,615	2,622	211,900	1,311
2019-10-07	2,643	2,647	2,568	2,646	364,300	1,323
2019-10-04	2,587	2,653	2,579	2,648	714,500	1,324
2019-10-03	2,520	2,574	2,515	2,558	302,900	1,279
2019-10-02	2,502	2,553	2,501	2,547	256,300	1,273.50
2019-10-01	2,472	2,563	2,464	2,523	465,900	1,261.50
2019-09-30	2,480	2,506	2,421	2,432	360,900	1,216
2019-09-27	2,511	2,578	2,467	2,491	801,800	1,245.50
2019-09-26	2,590	2,593	2,517	2,519	1,177,000	1,259.50
2019-09-25	2,637	2,640	2,561	2,587	612,500	1,293.50
2019-09-24	2,615	2,746	2,613	2,637	835,400	1,318.50
2019-09-20	2,613	2,623	2,590	2,612	287,700	1,306
2019-09-19	2,617	2,620	2,579	2,603	486,600	1,301.50
2019-09-18	2,630	2,635	2,565	2,602	447,700	1,301
2019-09-17	2,496	2,615	2,485	2,610	712,400	1,305
2019-09-13	2,507	2,537	2,469	2,478	381,900	1,239
2019-09-12	2,528	2,533	2,487	2,487	239,800	1,243.50
2019-09-11	2,512	2,538	2,487	2,499	232,600	1,249.50
2019-09-10	2,538	2,539	2,501	2,508	188,900	1,254
2019-09-09	2,470	2,535	2,468	2,532	354,400	1,266
2019-09-06	2,500	2,502	2,460	2,463	148,000	1,231.50
2019-09-05	2,502	2,527	2,489	2,489	429,000	1,244.50
2019-09-04	2,419	2,473	2,401	2,462	300,300	1,231
2019-09-03	2,371	2,434	2,369	2,423	223,900	1,211.50
2019-09-02	2,418	2,425	2,364	2,368	209,700	1,184
2019-08-30	2,415	2,425	2,399	2,416	269,000	1,208
2019-08-29	2,407	2,420	2,338	2,406	273,500	1,203
2019-08-28	2,448	2,457	2,392	2,405	278,100	1,202.50
2019-08-27	2,410	2,442	2,393	2,439	178,800	1,219.50
2019-08-26	2,371	2,391	2,352	2,382	191,200	1,191
2019-08-23	2,383	2,425	2,383	2,411	214,400	1,205.50
2019-08-22	2,348	2,386	2,334	2,373	198,300	1,186.50
2019-08-21	2,319	2,354	2,306	2,353	246,200	1,176.50
2019-08-20	2,307	2,342	2,274	2,342	306,600	1,171
2019-08-19	2,238	2,332	2,210	2,301	734,000	1,150.50
2019-08-16	2,375	2,400	2,174	2,219	1,456,800	1,109.50
2019-08-15	2,286	2,416	2,275	2,394	700,800	1,197
2019-08-14	2,460	2,462	2,405	2,436	362,300	1,218
2019-08-13	2,400	2,462	2,390	2,454	203,600	1,227
2019-08-09	2,442	2,456	2,419	2,426	161,500	1,213
2019-08-08	2,436	2,440	2,396	2,417	133,800	1,208.50
2019-08-07	2,410	2,443	2,409	2,431	179,000	1,215.50
2019-08-06	2,335	2,424	2,320	2,418	362,800	1,209
2019-08-05	2,450	2,458	2,392	2,434	184,100	1,217
2019-08-02	2,462	2,489	2,437	2,463	238,100	1,231.50
2019-08-01	2,473	2,509	2,468	2,492	273,600	1,246
2019-07-31	2,446	2,480	2,444	2,472	159,500	1,236
2019-07-30	2,479	2,489	2,457	2,475	207,400	1,237.50
2019-07-29	2,448	2,494	2,447	2,460	235,500	1,230
2019-07-26	2,465	2,468	2,437	2,444	149,000	1,222
2019-07-25	2,447	2,479	2,426	2,465	211,700	1,232.50
2019-07-24	2,440	2,453	2,408	2,438	235,100	1,219
2019-07-23	2,382	2,456	2,364	2,417	414,500	1,208.50
2019-07-22	2,483	2,483	2,411	2,411	334,900	1,205.50
2019-07-19	2,492	2,495	2,465	2,487	235,600	1,243.50
2019-07-18	2,442	2,493	2,424	2,459	403,800	1,229.50
2019-07-17	2,485	2,495	2,417	2,467	306,500	1,233.50
2019-07-16	2,433	2,506	2,424	2,489	588,400	1,244.50
2019-07-12	2,414	2,439	2,385	2,429	527,500	1,214.50
2019-07-11	2,338	2,414	2,338	2,394	442,900	1,197
2019-07-10	2,279	2,336	2,278	2,331	425,200	1,165.50
2019-07-09	2,264	2,304	2,255	2,269	261,400	1,134.50
2019-07-08	2,299	2,299	2,268	2,277	233,200	1,138.50
2019-07-05	2,300	2,327	2,268	2,299	418,800	1,149.50
2019-07-04	2,213	2,299	2,213	2,282	543,900	1,141
2019-07-03	2,200	2,264	2,187	2,200	547,100	1,100
2019-07-02	2,122	2,183	2,122	2,173	330,000	1,086.50
2019-07-01	2,087	2,130	2,076	2,115	340,400	1,057.50
2019-06-28	2,052	2,090	2,047	2,058	211,700	1,029
2019-06-27	2,009	2,068	2,008	2,053	293,500	1,026.50
2019-06-26	1,997	2,008	1,976	2,007	208,700	1,003.50
2019-06-25	1,983	2,003	1,965	1,981	214,600	990.50
2019-06-24	1,974	1,983	1,953	1,972	140,100	986
2019-06-21	2,009	2,009	1,980	1,980	178,200	990
2019-06-20	2,005	2,020	1,988	2,019	181,500	1,009.50
2019-06-19	1,985	2,016	1,977	2,006	223,700	1,003
2019-06-18	1,969	1,980	1,947	1,965	174,800	982.50
2019-06-17	2,025	2,036	1,977	1,977	253,900	988.50
2019-06-14	1,952	2,017	1,933	2,001	392,300	1,000.50
2019-06-13	1,986	1,998	1,955	1,955	325,800	977.50
2019-06-12	2,025	2,025	1,985	2,003	217,300	1,001.50
2019-06-11	2,031	2,049	2,011	2,025	250,400	1,012.50
2019-06-10	1,967	2,047	1,958	2,039	497,400	1,019.50
2019-06-07	1,944	1,950	1,918	1,941	447,800	970.50
2019-06-06	1,942	1,953	1,896	1,944	640,800	972
2019-06-05	1,909	1,934	1,879	1,928	477,800	964
2019-06-04	1,859	1,900	1,849	1,883	360,700	941.50
2019-06-03	1,860	1,861	1,819	1,848	358,600	924
2019-05-31	1,903	1,909	1,872	1,876	375,500	938
2019-05-30	1,874	1,929	1,867	1,920	409,300	960
2019-05-29	1,888	1,888	1,850	1,883	371,600	941.50
2019-05-28	1,878	1,892	1,865	1,888	428,400	944
2019-05-27	1,845	1,874	1,824	1,873	289,200	936.50
2019-05-24	1,804	1,859	1,803	1,847	365,100	923.50
2019-05-23	1,845	1,845	1,796	1,820	439,900	910
2019-05-22	1,860	1,875	1,831	1,847	554,400	923.50
2019-05-21	1,927	1,928	1,862	1,884	548,100	942
2019-05-20	1,928	1,941	1,895	1,909	564,700	954.50
2019-05-17	1,911	1,925	1,870	1,901	680,400	950.50
2019-05-16	1,870	1,922	1,854	1,863	846,800	931.50
2019-05-15	1,989	1,989	1,842	1,869	2,119,300	934.50
2019-05-14	2,298	2,342	2,276	2,339	297,200	1,169.50
2019-05-13	2,420	2,428	2,362	2,379	307,900	1,189.50
2019-05-10	2,421	2,470	2,405	2,423	276,000	1,211.50
2019-05-09	2,462	2,465	2,413	2,428	212,000	1,214
2019-05-08	2,481	2,496	2,455	2,480	183,100	1,240
2019-05-07	2,494	2,548	2,485	2,504	305,600	1,252
2019-04-26	2,476	2,489	2,438	2,486	160,100	1,243
2019-04-25	2,480	2,511	2,474	2,491	249,600	1,245.50
2019-04-24	2,475	2,490	2,465	2,475	194,200	1,237.50
2019-04-23	2,449	2,476	2,439	2,476	153,400	1,238
2019-04-22	2,440	2,452	2,418	2,450	128,400	1,225
2019-04-19	2,443	2,474	2,429	2,444	186,400	1,222
2019-04-18	2,455	2,460	2,401	2,422	232,900	1,211
2019-04-17	2,458	2,469	2,436	2,452	233,000	1,226
2019-04-16	2,379	2,462	2,369	2,458	505,000	1,229
2019-04-15	2,385	2,390	2,352	2,380	149,700	1,190
2019-04-12	2,372	2,380	2,338	2,356	150,700	1,178
2019-04-11	2,366	2,375	2,311	2,367	221,300	1,183.50
2019-04-10	2,340	2,412	2,340	2,366	621,300	1,183
2019-04-09	2,294	2,332	2,279	2,330	223,000	1,165
2019-04-08	2,286	2,337	2,266	2,295	272,200	1,147.50
2019-04-05	2,291	2,295	2,254	2,282	109,400	1,141
2019-04-04	2,256	2,293	2,250	2,280	169,200	1,140
2019-04-03	2,211	2,261	2,200	2,259	138,600	1,129.50
2019-04-02	2,270	2,271	2,222	2,227	102,800	1,113.50
2019-04-01	2,258	2,278	2,246	2,253	169,700	1,126.50
2019-03-29	2,240	2,244	2,223	2,234	96,400	1,117
2019-03-28	2,232	2,240	2,193	2,211	159,300	1,105.50
2019-03-27	2,208	2,238	2,184	2,233	293,200	1,116.50
2019-03-26	2,279	2,303	2,242	2,253	565,200	1,126.50
2019-03-25	2,261	2,276	2,223	2,276	222,200	1,138
2019-03-22	2,265	2,279	2,257	2,278	184,900	1,139
2019-03-20	2,265	2,271	2,249	2,265	116,300	1,132.50
2019-03-19	2,280	2,283	2,246	2,265	132,100	1,132.50
2019-03-18	2,249	2,272	2,241	2,269	137,100	1,134.50
2019-03-15	2,218	2,242	2,211	2,228	151,500	1,114
2019-03-14	2,239	2,248	2,212	2,219	113,400	1,109.50
2019-03-13	2,233	2,242	2,202	2,214	93,400	1,107
2019-03-12	2,240	2,262	2,234	2,239	118,000	1,119.50
2019-03-11	2,215	2,231	2,189	2,220	121,700	1,110
2019-03-08	2,217	2,226	2,176	2,194	276,600	1,097
2019-03-07	2,285	2,285	2,235	2,247	143,300	1,123.50
2019-03-06	2,282	2,282	2,257	2,273	118,100	1,136.50
2019-03-05	2,281	2,289	2,263	2,268	158,500	1,134
2019-03-04	2,295	2,310	2,285	2,294	153,800	1,147
2019-03-01	2,276	2,300	2,272	2,284	163,400	1,142
2019-02-28	2,305	2,305	2,252	2,253	227,800	1,126.50
2019-02-27	2,300	2,322	2,291	2,310	172,600	1,155
2019-02-26	2,289	2,305	2,272	2,302	197,200	1,151
2019-02-25	2,310	2,312	2,277	2,294	240,300	1,147
2019-02-22	2,272	2,312	2,264	2,303	220,100	1,151.50
2019-02-21	2,238	2,306	2,235	2,304	350,300	1,152
2019-02-20	2,272	2,297	2,241	2,258	402,400	1,129
2019-02-19	2,220	2,250	2,217	2,250	316,700	1,125
2019-02-18	2,145	2,219	2,126	2,219	418,500	1,109.50
2019-02-15	2,143	2,167	2,087	2,117	495,500	1,058.50
2019-02-14	2,196	2,300	2,139	2,151	1,453,200	1,075.50
2019-02-13	2,000	2,083	2,000	2,054	432,400	1,027
2019-02-12	1,948	1,994	1,943	1,983	171,100	991.50
2019-02-08	1,951	1,953	1,915	1,928	211,900	964
2019-02-07	2,055	2,063	1,962	1,969	275,600	984.50
2019-02-06	2,010	2,053	2,010	2,048	228,600	1,024
2019-02-05	1,994	2,015	1,985	2,009	130,400	1,004.50
2019-02-04	1,955	2,002	1,951	1,994	195,700	997
2019-02-01	1,983	1,983	1,926	1,938	241,400	969
2019-01-31	1,941	1,993	1,940	1,980	176,200	990
2019-01-30	1,960	1,974	1,931	1,932	164,100	966
2019-01-29	1,962	1,967	1,924	1,956	209,900	978
2019-01-28	1,971	1,977	1,957	1,963	192,000	981.50
2019-01-25	1,941	1,989	1,934	1,969	162,000	984.50
2019-01-24	1,933	1,954	1,931	1,951	141,800	975.50
2019-01-23	1,947	1,972	1,923	1,934	268,500	967
2019-01-22	1,948	1,967	1,937	1,956	192,000	978
2019-01-21	1,950	1,971	1,940	1,946	244,500	973
2019-01-18	1,860	1,917	1,855	1,912	240,500	956
2019-01-17	1,895	1,909	1,839	1,863	228,000	931.50
2019-01-16	1,875	1,895	1,850	1,879	261,000	939.50
2019-01-15	1,840	1,902	1,838	1,874	306,100	937
2019-01-11	1,861	1,888	1,836	1,845	402,800	922.50
2019-01-10	1,912	1,924	1,856	1,893	305,300	946.50
2019-01-09	1,975	1,994	1,929	1,931	344,000	965.50
2019-01-08	1,987	2,023	1,976	1,984	285,000	992
2019-01-07	1,936	1,984	1,912	1,980	393,800	990
2019-01-04	1,750	1,850	1,735	1,849	280,400	924.50

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 [2019年度]

3397 (株)トリドールホールディングスの時系列データ [2019年度]