9337 (株)トリドリの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,499	2,692	2,499	2,601	35,700	2,601
2023-12-28	2,521	2,605	2,465	2,575	59,900	2,575
2023-12-27	2,450	2,553	2,428	2,553	42,000	2,553
2023-12-26	2,537	2,584	2,420	2,500	37,700	2,500
2023-12-25	2,425	2,519	2,416	2,519	34,800	2,519
2023-12-22	2,341	2,405	2,320	2,393	23,100	2,393
2023-12-21	2,290	2,369	2,290	2,341	34,300	2,341
2023-12-20	2,201	2,334	2,188	2,334	29,700	2,334
2023-12-19	2,148	2,201	2,016	2,201	96,400	2,201
2023-12-18	2,066	2,172	2,066	2,148	10,600	2,148
2023-12-15	2,060	2,090	2,046	2,083	4,300	2,083
2023-12-14	2,100	2,151	1,962	2,004	9,500	2,004
2023-12-13	2,100	2,177	2,090	2,111	11,400	2,111
2023-12-12	2,130	2,160	2,100	2,122	12,900	2,122
2023-12-11	2,079	2,175	2,060	2,123	13,600	2,123
2023-12-08	2,040	2,070	2,032	2,054	11,500	2,054
2023-12-07	2,125	2,125	2,040	2,040	9,600	2,040
2023-12-06	2,126	2,152	2,100	2,133	10,900	2,133
2023-12-05	2,108	2,141	2,068	2,068	15,200	2,068
2023-12-04	2,042	2,115	2,040	2,115	17,200	2,115
2023-12-01	2,065	2,095	1,999	2,040	21,100	2,040
2023-11-30	2,209	2,209	2,068	2,068	27,100	2,068
2023-11-29	2,210	2,270	2,200	2,209	18,700	2,209
2023-11-28	2,290	2,290	2,209	2,220	16,400	2,220
2023-11-27	2,280	2,327	2,261	2,290	24,100	2,290
2023-11-24	2,190	2,287	2,184	2,248	21,100	2,248
2023-11-22	2,170	2,191	2,122	2,191	26,200	2,191
2023-11-21	2,310	2,348	2,198	2,198	50,800	2,198
2023-11-20	2,250	2,330	2,250	2,310	39,300	2,310
2023-11-17	2,251	2,300	2,181	2,250	57,300	2,250
2023-11-16	2,296	2,360	2,224	2,316	109,800	2,316
2023-11-15	2,083	2,320	2,069	2,296	73,700	2,296
2023-11-14	1,630	2,200	1,610	2,049	350,700	2,049
2023-11-13	2,070	2,150	1,937	1,950	141,800	1,950
2023-11-10	2,000	2,095	1,980	2,066	92,600	2,066
2023-11-09	2,022	2,040	1,962	2,021	33,300	2,021
2023-11-08	2,094	2,128	1,988	2,022	45,900	2,022
2023-11-07	2,091	2,100	2,030	2,044	13,700	2,044
2023-11-06	2,120	2,150	2,052	2,118	54,200	2,118
2023-11-02	1,877	1,987	1,877	1,985	32,200	1,985
2023-11-01	1,913	1,953	1,846	1,868	26,500	1,868
2023-10-31	1,886	1,937	1,850	1,912	21,100	1,912
2023-10-30	1,922	1,926	1,876	1,906	17,000	1,906
2023-10-27	1,861	1,948	1,836	1,922	30,100	1,922
2023-10-26	1,909	1,933	1,840	1,851	29,400	1,851
2023-10-25	1,977	2,018	1,909	1,948	47,700	1,948
2023-10-24	1,888	1,969	1,807	1,969	42,900	1,969
2023-10-23	1,906	1,925	1,827	1,888	32,900	1,888
2023-10-20	1,901	1,950	1,858	1,911	52,900	1,911
2023-10-19	1,942	1,957	1,901	1,930	20,900	1,930
2023-10-18	1,970	2,000	1,944	1,980	16,500	1,980
2023-10-17	1,970	2,006	1,941	1,958	24,500	1,958
2023-10-16	2,038	2,040	1,888	1,911	90,700	1,911
2023-10-13	2,132	2,147	2,047	2,088	34,700	2,088
2023-10-12	2,210	2,213	2,075	2,154	44,700	2,154
2023-10-11	2,170	2,258	2,120	2,197	49,200	2,197
2023-10-10	2,118	2,168	2,081	2,163	27,300	2,163
2023-10-06	2,060	2,123	2,042	2,117	22,900	2,117
2023-10-05	2,030	2,104	2,026	2,040	37,600	2,040
2023-10-04	2,011	2,050	1,969	1,995	79,800	1,995
2023-10-03	2,066	2,170	2,066	2,085	42,100	2,085
2023-10-02	2,154	2,198	2,083	2,086	51,300	2,086
2023-09-29	2,302	2,337	2,117	2,151	136,200	2,151
2023-09-28	2,350	2,366	2,227	2,252	84,200	2,252
2023-09-27	2,387	2,415	2,315	2,353	61,400	2,353
2023-09-26	2,508	2,555	2,432	2,437	54,200	2,437
2023-09-25	2,410	2,534	2,380	2,525	61,600	2,525
2023-09-22	2,268	2,459	2,258	2,410	109,000	2,410
2023-09-21	2,355	2,356	2,237	2,315	150,700	2,315
2023-09-20	2,585	2,591	2,376	2,390	173,600	2,390
2023-09-19	2,816	2,816	2,492	2,585	202,000	2,585
2023-09-15	2,976	2,977	2,800	2,837	129,100	2,837
2023-09-14	2,970	3,090	2,911	2,969	87,200	2,969
2023-09-13	2,909	3,035	2,862	2,970	56,500	2,970
2023-09-12	2,775	2,933	2,775	2,888	96,600	2,888
2023-09-11	2,900	2,915	2,725	2,757	97,500	2,757
2023-09-08	2,812	2,890	2,766	2,890	60,200	2,890
2023-09-07	2,979	2,979	2,810	2,859	48,400	2,859
2023-09-06	2,929	3,060	2,895	2,983	51,500	2,983
2023-09-05	2,983	3,100	2,878	2,878	68,500	2,878
2023-09-04	3,160	3,165	2,994	2,994	56,000	2,994
2023-09-01	3,050	3,180	2,981	3,155	55,600	3,155
2023-08-31	3,200	3,220	3,035	3,040	69,300	3,040
2023-08-30	3,260	3,345	3,070	3,180	37,700	3,180
2023-08-29	3,255	3,270	3,065	3,190	39,200	3,190
2023-08-28	3,355	3,480	3,155	3,250	41,900	3,250
2023-08-25	3,380	3,470	3,380	3,390	14,200	3,390
2023-08-24	3,400	3,520	3,400	3,450	29,500	3,450
2023-08-23	3,485	3,620	3,395	3,395	33,500	3,395
2023-08-22	3,465	3,560	3,330	3,430	40,400	3,430
2023-08-21	3,200	3,560	3,150	3,465	53,400	3,465
2023-08-18	3,180	3,290	3,080	3,145	35,500	3,145
2023-08-17	3,290	3,290	3,125	3,235	34,000	3,235
2023-08-16	3,110	3,385	3,110	3,300	51,200	3,300
2023-08-15	2,867	3,145	2,825	3,110	63,500	3,110
2023-08-14	3,165	3,470	2,940	2,940	177,000	2,940
2023-08-10	3,130	3,130	2,639	3,015	521,000	3,015
2023-08-09	2,692	2,718	2,626	2,629	11,300	2,629
2023-08-08	2,713	2,713	2,615	2,676	8,100	2,676
2023-08-07	2,634	2,674	2,600	2,666	5,800	2,666
2023-08-04	2,692	2,694	2,629	2,663	5,200	2,663
2023-08-03	2,660	2,778	2,657	2,675	3,500	2,675
2023-08-02	2,737	2,737	2,662	2,710	4,100	2,710
2023-08-01	2,732	2,732	2,664	2,710	3,900	2,710
2023-07-31	2,750	2,750	2,706	2,732	3,300	2,732
2023-07-28	2,651	2,732	2,651	2,732	3,900	2,732
2023-07-27	2,687	2,687	2,637	2,686	800	2,686
2023-07-26	2,693	2,720	2,648	2,648	900	2,648
2023-07-25	2,710	2,749	2,691	2,713	1,800	2,713
2023-07-24	2,699	2,770	2,698	2,714	8,800	2,714
2023-07-21	2,738	2,764	2,661	2,713	15,500	2,713
2023-07-20	2,653	2,732	2,639	2,703	14,700	2,703
2023-07-19	2,729	2,753	2,679	2,703	6,100	2,703
2023-07-18	2,673	2,821	2,583	2,729	41,700	2,729
2023-07-14	2,750	2,855	2,662	2,673	35,500	2,673
2023-07-13	2,700	2,837	2,700	2,740	26,400	2,740
2023-07-12	2,623	2,748	2,623	2,709	5,800	2,709
2023-07-11	2,602	2,700	2,600	2,662	4,800	2,662
2023-07-10	2,730	2,797	2,599	2,602	30,700	2,602
2023-07-07	2,598	2,732	2,598	2,630	12,400	2,630
2023-07-06	2,608	2,727	2,562	2,648	27,400	2,648
2023-07-05	2,614	2,618	2,532	2,608	9,300	2,608
2023-07-04	2,515	2,588	2,509	2,564	3,400	2,564
2023-07-03	2,419	2,590	2,419	2,565	17,200	2,565
2023-06-30	2,361	2,411	2,361	2,411	900	2,411
2023-06-29	2,441	2,441	2,354	2,411	4,700	2,411
2023-06-28	2,476	2,476	2,436	2,476	300	2,476
2023-06-27	2,456	2,476	2,442	2,476	400	2,476
2023-06-26	2,469	2,500	2,443	2,497	4,300	2,497
2023-06-23	2,470	2,517	2,435	2,517	2,300	2,517
2023-06-22	2,530	2,549	2,458	2,520	4,700	2,520
2023-06-21	2,499	2,523	2,488	2,523	3,900	2,523
2023-06-20	2,566	2,566	2,400	2,490	12,800	2,490
2023-06-19	2,420	2,526	2,374	2,516	16,000	2,516
2023-06-16	2,370	2,370	2,321	2,324	2,600	2,324
2023-06-15	2,321	2,380	2,247	2,320	6,400	2,320
2023-06-14	2,345	2,345	2,222	2,227	4,800	2,227
2023-06-13	2,159	2,300	2,159	2,300	6,200	2,300
2023-06-12	2,198	2,198	2,100	2,177	2,700	2,177
2023-06-09	2,179	2,179	2,115	2,169	3,400	2,169
2023-06-08	2,149	2,200	2,101	2,179	13,400	2,179
2023-06-07	2,231	2,259	1,992	2,064	21,000	2,064
2023-06-06	2,258	2,266	2,225	2,225	500	2,225
2023-06-05	2,280	2,335	2,181	2,258	5,400	2,258
2023-06-02	2,337	2,355	2,276	2,276	1,500	2,276
2023-06-01	2,398	2,398	2,305	2,369	5,200	2,369
2023-05-31	2,324	2,399	2,273	2,399	5,400	2,399
2023-05-30	2,273	2,324	2,250	2,324	3,300	2,324
2023-05-29	2,305	2,323	2,210	2,323	4,200	2,323
2023-05-26	2,310	2,310	2,203	2,269	4,900	2,269
2023-05-25	2,356	2,359	2,275	2,300	1,800	2,300
2023-05-24	2,330	2,330	2,289	2,306	1,900	2,306
2023-05-23	2,355	2,355	2,279	2,311	1,900	2,311
2023-05-22	2,357	2,357	2,271	2,351	700	2,351
2023-05-19	2,320	2,320	2,292	2,312	1,100	2,312
2023-05-18	2,321	2,321	2,302	2,313	800	2,313
2023-05-17	2,350	2,360	2,301	2,321	5,100	2,321
2023-05-16	2,355	2,355	2,245	2,308	8,600	2,308
2023-05-15	2,301	2,480	2,280	2,355	50,900	2,355
2023-05-12	2,337	2,349	2,251	2,251	2,900	2,251
2023-05-11	2,428	2,428	2,360	2,360	1,000	2,360
2023-05-10	2,334	2,408	2,334	2,404	3,300	2,404
2023-05-09	2,350	2,400	2,350	2,381	1,200	2,381
2023-05-08	2,351	2,432	2,282	2,400	8,700	2,400
2023-05-02	2,250	2,416	2,213	2,351	5,700	2,351
2023-05-01	2,216	2,226	2,198	2,226	1,100	2,226
2023-04-28	2,215	2,271	2,156	2,216	5,800	2,216
2023-04-27	2,250	2,286	2,210	2,215	3,400	2,215
2023-04-26	2,300	2,300	2,250	2,253	1,000	2,253
2023-04-25	2,330	2,350	2,307	2,350	1,700	2,350
2023-04-24	2,386	2,405	2,344	2,345	2,400	2,345
2023-04-21	2,386	2,436	2,386	2,386	1,000	2,386
2023-04-20	2,439	2,439	2,392	2,410	1,100	2,410
2023-04-19	2,426	2,439	2,390	2,439	1,500	2,439
2023-04-18	2,440	2,473	2,410	2,419	1,900	2,419
2023-04-17	2,450	2,465	2,423	2,435	2,100	2,435
2023-04-14	2,441	2,465	2,402	2,402	1,300	2,402
2023-04-13	2,497	2,497	2,401	2,401	1,400	2,401
2023-04-12	2,496	2,496	2,447	2,480	700	2,480
2023-04-11	2,436	2,480	2,436	2,480	900	2,480
2023-04-10	2,389	2,480	2,389	2,436	2,200	2,436
2023-04-07	2,429	2,479	2,389	2,389	3,200	2,389
2023-04-06	2,450	2,525	2,424	2,525	4,600	2,525
2023-04-05	2,472	2,500	2,414	2,500	4,500	2,500
2023-04-04	2,447	2,450	2,414	2,441	1,100	2,441
2023-04-03	2,422	2,500	2,399	2,447	8,400	2,447
2023-03-31	2,460	2,490	2,436	2,477	3,800	2,477
2023-03-30	2,457	2,479	2,414	2,474	3,900	2,474
2023-03-29	2,398	2,485	2,396	2,478	10,600	2,478
2023-03-28	2,385	2,475	2,332	2,448	20,300	2,448
2023-03-27	2,484	2,500	2,301	2,385	18,400	2,385
2023-03-24	2,250	2,440	2,239	2,384	23,200	2,384
2023-03-23	2,123	2,249	2,070	2,246	11,700	2,246
2023-03-22	2,186	2,218	2,106	2,123	11,000	2,123
2023-03-20	2,035	2,248	2,035	2,136	9,500	2,136
2023-03-17	2,047	2,103	2,017	2,017	11,000	2,017
2023-03-16	2,002	2,039	1,969	2,001	5,700	2,001
2023-03-15	2,051	2,085	2,002	2,002	8,300	2,002
2023-03-14	2,011	2,148	2,005	2,051	17,700	2,051
2023-03-13	2,056	2,132	2,031	2,061	8,000	2,061
2023-03-10	2,182	2,204	2,081	2,090	16,000	2,090
2023-03-09	2,339	2,370	2,177	2,190	14,500	2,190
2023-03-08	2,431	2,522	2,289	2,289	32,100	2,289
2023-03-07	2,495	2,600	2,470	2,481	13,600	2,481
2023-03-06	2,546	2,575	2,444	2,496	11,000	2,496
2023-03-03	2,353	2,510	2,321	2,510	15,400	2,510
2023-03-02	2,316	2,378	2,313	2,370	4,000	2,370
2023-03-01	2,326	2,388	2,293	2,327	7,300	2,327
2023-02-28	2,361	2,383	2,279	2,321	7,800	2,321
2023-02-27	2,297	2,415	2,253	2,311	8,400	2,311
2023-02-24	2,351	2,351	2,281	2,347	6,600	2,347
2023-02-22	2,315	2,400	2,315	2,350	1,300	2,350
2023-02-21	2,421	2,447	2,349	2,365	10,800	2,365
2023-02-20	2,469	2,470	2,406	2,421	3,100	2,421
2023-02-17	2,412	2,536	2,380	2,437	7,500	2,437
2023-02-16	2,396	2,542	2,393	2,462	20,000	2,462
2023-02-15	2,336	2,389	2,125	2,375	30,400	2,375
2023-02-14	2,027	2,364	2,027	2,346	87,800	2,346
2023-02-13	2,603	2,684	2,527	2,527	48,300	2,527
2023-02-10	2,499	2,569	2,481	2,551	10,600	2,551
2023-02-09	2,488	2,518	2,432	2,469	11,200	2,469
2023-02-08	2,446	2,488	2,440	2,488	8,700	2,488
2023-02-07	2,505	2,508	2,432	2,468	10,100	2,468
2023-02-06	2,528	2,550	2,475	2,505	4,600	2,505
2023-02-03	2,440	2,555	2,401	2,528	16,100	2,528
2023-02-02	2,474	2,590	2,412	2,439	27,000	2,439
2023-02-01	2,491	2,529	2,438	2,438	17,500	2,438
2023-01-31	2,569	2,611	2,490	2,540	13,100	2,540
2023-01-30	2,455	2,606	2,455	2,559	32,900	2,559
2023-01-27	2,371	2,499	2,351	2,499	32,400	2,499
2023-01-26	2,261	2,400	2,260	2,371	25,700	2,371
2023-01-25	2,313	2,369	2,135	2,259	21,200	2,259
2023-01-24	2,300	2,386	2,265	2,333	32,600	2,333
2023-01-23	2,191	2,324	2,190	2,322	50,300	2,322
2023-01-20	2,148	2,198	2,080	2,190	40,900	2,190
2023-01-19	2,004	2,145	2,004	2,136	35,100	2,136
2023-01-18	1,972	2,049	1,891	2,049	27,600	2,049
2023-01-17	1,974	2,020	1,886	1,972	30,800	1,972
2023-01-16	1,846	1,969	1,846	1,950	18,600	1,950
2023-01-13	1,790	1,890	1,770	1,886	11,700	1,886
2023-01-12	1,830	1,830	1,751	1,830	9,600	1,830
2023-01-11	1,751	1,830	1,751	1,827	13,000	1,827
2023-01-10	1,800	1,868	1,726	1,750	28,900	1,750
2023-01-06	1,770	1,770	1,703	1,715	13,800	1,715
2023-01-05	1,845	1,879	1,784	1,784	6,900	1,784
2023-01-04	1,912	1,912	1,837	1,853	9,400	1,853

分割・併合履歴：なし

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

9337 (株)トリドリ の時系列データ [2023年度]

9337 (株)トリドリの時系列データ [2023年度]