[3397 東証1部] トリドールホールディングス 日足 時系列データ

[3397 東証1部] トリドールホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203495.003520.003460.003510.00209400733205000
2017-10-193550.003560.003520.003525.00162100573082000
2017-10-183560.003590.003540.003545.00169700604092500
2017-10-173615.003615.003575.003585.00160900577792500
2017-10-163620.003650.003605.003605.00195300707633500
2017-10-133665.003670.003595.003630.002799001016728500
2017-10-123610.003690.003570.003655.004247001545574000
2017-10-113500.003595.003495.003595.006995002483470500
2017-10-103480.003515.003470.003475.00217800760160000
2017-10-063485.003490.003455.003465.00178500620274500
2017-10-053400.003515.003395.003495.005723001989673000
2017-10-043420.003425.003375.003385.00197200669083500
2017-10-033395.003445.003395.003430.004906001681659000
2017-10-023400.003425.003370.003385.004686001591914500
2017-09-293365.003395.003335.003380.005627001897945500
2017-09-283325.003350.003265.003340.005724001902848000
2017-09-273405.003425.003290.003310.0014505004844849500
2017-09-263460.003495.003455.003475.007446002584377000
2017-09-253420.003465.003405.003455.006361002180126000
2017-09-223470.003470.003410.003420.003490001202347000
2017-09-213455.003475.003425.003445.005953002054752000
2017-09-203545.003545.003450.003455.003493001220482500
2017-09-193500.003565.003430.003535.005297001855533000
2017-09-153450.003490.003400.003485.004160001436305000
2017-09-143430.003480.003420.003470.00254200879260500
2017-09-133435.003445.003410.003425.00227600779866000
2017-09-123425.003470.003410.003440.00242200833981000
2017-09-113415.003435.003400.003400.00167500571656000
2017-09-083385.003410.003370.003390.00169000573027000
2017-09-073410.003460.003380.003395.00177700606047000
2017-09-063340.003425.003310.003420.003105001050297000
2017-09-053475.003475.003380.003395.003370001152137500
2017-09-043530.003570.003425.003470.006330002209184000
2017-09-013440.003445.003420.003435.00203500698928500
2017-08-313425.003455.003405.003445.00173300596197500
2017-08-303410.003450.003380.003440.00239300820047500
2017-08-293390.003405.003355.003400.00257100869718000
2017-08-283415.003455.003395.003400.00283500967969500
2017-08-253435.003465.003390.003405.00251500859920500
2017-08-243385.003435.003375.003425.004765001623492500
2017-08-233350.003415.003320.003385.004586001546893500
2017-08-223400.003445.003325.003345.009262003137925000
2017-08-213195.003330.003180.003330.006586002162834500
2017-08-183120.003210.003095.003205.006200001967453000
2017-08-173130.003205.003115.003130.008707002746657500
2017-08-163010.003055.002972.003040.003681001110238800
2017-08-153020.003025.002990.003000.003365001009941600
2017-08-142975.003050.002907.002992.008275002476548900
2017-08-103125.003170.003105.003145.00273200859155500
2017-08-093145.003155.003085.003120.004101001276384000
2017-08-083185.003220.003155.003180.003241001030971000
2017-08-073120.003160.003115.003150.00180800568323000
2017-08-043120.003140.003105.003120.00192800602361500
2017-08-033100.003120.003085.003115.00124000385196000
2017-08-023130.003130.003090.003105.00162000503003500
2017-08-013080.003130.003065.003120.00317200984952000
2017-07-313070.003095.003050.003090.00245700756809500
2017-07-283130.003135.003055.003065.00237800732852000
2017-07-273090.003155.003080.003105.004856001515248500
2017-07-263075.003105.003045.003090.005473001685585500
2017-07-253005.003075.003000.003050.005707001737534500
2017-07-242919.003020.002918.003020.009419002813101200
2017-07-212901.002927.002899.002918.00213800623198800
2017-07-202874.002901.002868.002895.00177300511555700
2017-07-192897.002902.002874.002880.00280000807212800
2017-07-182940.002940.002890.002905.00301200875219700
2017-07-142951.002954.002930.002945.00210500619912800
2017-07-132921.002962.002910.002959.004740001395040000
2017-07-122873.002894.002870.002886.00155200447794600
2017-07-112852.002885.002849.002881.00198800570656700
2017-07-102854.002867.002833.002867.00192100548775800
2017-07-072847.002854.002828.002849.00209300595320300
2017-07-062860.002889.002840.002881.004356001250393200
2017-07-052826.002835.002778.002798.00332200929036900
2017-07-042895.002896.002818.002820.00334400952439800
2017-07-032903.002944.002887.002893.003828001115229800
2017-06-302930.002936.002891.002897.004330001259740300
2017-06-292900.002947.002871.002931.007144002082175000
2017-06-282854.002874.002820.002820.00288600820655700
2017-06-272794.002869.002759.002869.005689001608611500
2017-06-262754.002800.002746.002791.004599001277320700
2017-06-232800.002805.002721.002743.007177001971551700
2017-06-222810.002823.002793.002800.00240900676200000
2017-06-212830.002842.002804.002805.00234300661093500
2017-06-202836.002839.002822.002827.00134100379527000
2017-06-192822.002834.002813.002831.00145100410039000
2017-06-162864.002870.002802.002808.00311600879929600
2017-06-152855.002872.002831.002871.00182200520500000
2017-06-142825.002861.002821.002835.00175500498843400
2017-06-132815.002838.002808.002831.00179300506511500
2017-06-122850.002850.002815.002841.00203200576090000
2017-06-092860.002877.002843.002845.00329400941647900
2017-06-082872.002900.002857.002857.00218300627973700
2017-06-072918.002923.002865.002875.003664001055797700
2017-06-062890.002911.002866.002890.004360001260727600
2017-06-052830.002887.002830.002883.003611001037612000
2017-06-022878.002879.002823.002833.00318200904376200
2017-06-012825.002860.002816.002854.003785001076623100
2017-05-312803.002820.002785.002806.00232700651842500
2017-05-302845.002849.002788.002808.00300600844604500
2017-05-292818.002889.002817.002830.005852001669888900
2017-05-262850.002863.002792.002803.003631001022364100
2017-05-252876.002882.002843.002844.003941001126286300
2017-05-242942.002955.002873.002886.006663001937729800
2017-05-232925.003010.002923.002956.0010799003199887000
2017-05-222801.002936.002782.002932.0014419004159492000
2017-05-192800.002805.002696.002726.006223001699110100
2017-05-182725.002817.002710.002774.0010456002911743100
2017-05-172700.002754.002697.002738.009257002516603800
2017-05-162682.002700.002592.002673.0021455005676810000
2017-05-152830.002907.002822.002882.006075001744634300
2017-05-122820.002833.002795.002822.00239100674136900
2017-05-112821.002853.002812.002823.003622001024667800
2017-05-102740.002787.002738.002782.00322400895237400
2017-05-092745.002764.002723.002738.004283001174559900
2017-05-082690.002752.002686.002743.004204001146361400
2017-05-022659.002689.002654.002667.00221800591451900
2017-05-012682.002697.002660.002662.00212700568878200
2017-04-282673.002685.002647.002685.00253300676283900
2017-04-272654.002688.002647.002669.00289900772481700
2017-04-262635.002651.002594.002645.004586001206619100
2017-04-252689.002692.002637.002650.004049001077755200
2017-04-242700.002710.002666.002689.00317500853132200
2017-04-212673.002702.002667.002696.00259300696772300
2017-04-202675.002720.002628.002685.005325001431551000
2017-04-192640.002710.002625.002702.005148001383518900
2017-04-182659.002660.002602.002624.00302200794413900
2017-04-172590.002655.002589.002648.006489001708138900
2017-04-142571.002602.002563.002565.006484001671879400
2017-04-132528.002585.002528.002584.006737001729790900
2017-04-122486.002550.002482.002542.005786001463884800
2017-04-112522.002538.002503.002519.005090001282998200
2017-04-102431.002528.002431.002512.009196002294636200
2017-04-072340.002435.002336.002426.006327001516251800
2017-04-062362.002376.002323.002326.00273500639339300
2017-04-052357.002372.002343.002359.00175300413282600
2017-04-042390.002410.002353.002362.00308100732974700
2017-04-032411.002416.002371.002381.00374400892903200
2017-03-312425.002461.002419.002419.00318900778642300
2017-03-302483.002517.002420.002426.004851001197864400
2017-03-292388.002483.002387.002471.006051001482365200
2017-03-282388.002394.002372.002394.00182700436017900
2017-03-272396.002396.002361.002371.00152300361727400
2017-03-242378.002405.002369.002396.00150700360955800
2017-03-232379.002388.002367.002382.00129500308010500
2017-03-222380.002387.002372.002378.00191100454625900
2017-03-212400.002414.002382.002404.00184400442939100
2017-03-172408.002411.002396.002405.00142600342799400
2017-03-162400.002405.002376.002405.00210900504773900
2017-03-152414.002416.002398.002402.00159400383607300
2017-03-142400.002420.002385.002418.00223300536991000
2017-03-132386.002403.002382.002396.00140600336601900
2017-03-102388.002398.002375.002394.00171100408763500
2017-03-092385.002386.002367.002371.00131800312839100
2017-03-082401.002402.002375.002379.00172400411011200
2017-03-072394.002410.002388.002399.00236200566440000
2017-03-062385.002427.002375.002384.00294300704517400
2017-03-032390.002417.002370.002370.005324001274544000
2017-03-022354.002365.002343.002351.00281300662074900
2017-03-012331.002352.002325.002347.00244800573130400
2017-02-282315.002354.002315.002331.00379900888908500
2017-02-272321.002326.002302.002318.00272600630056100
2017-02-242324.002329.002310.002317.00331600768078700
2017-02-232336.002342.002316.002331.00262200609396600
2017-02-222360.002366.002321.002327.004332001009511300
2017-02-212354.002371.002346.002368.00223300526543700
2017-02-202359.002368.002337.002366.00295700696737300
2017-02-172356.002358.002310.002327.005759001340517000
2017-02-162380.002393.002363.002367.00385000914664700
2017-02-152409.002414.002372.002372.006005001430799600
2017-02-142424.002424.002394.002413.00300100722504700
2017-02-132453.002458.002394.002414.005415001310358500
2017-02-102405.002435.002394.002419.00329400795263300
2017-02-092399.002416.002389.002396.00236900568241400
2017-02-082427.002427.002385.002406.00371800892173800
2017-02-072420.002432.002406.002426.00163400395424300
2017-02-062440.002444.002410.002423.00253400613228900
2017-02-032446.002469.002426.002432.00278300679543700
2017-02-022474.002479.002444.002446.00292900721430200
2017-02-012464.002503.002460.002466.00322100797193700
2017-01-312445.002493.002433.002464.005461001346525800
2017-01-302484.002493.002434.002465.005647001387206300
2017-01-272497.002515.002474.002495.00332300829195200
2017-01-262498.002504.002466.002494.00291000723304700
2017-01-252497.002513.002473.002479.00298000741998200
2017-01-242483.002510.002472.002490.00301400750078500
2017-01-232497.002505.002464.002468.00263400653856500
2017-01-202472.002505.002467.002475.00213800530725800
2017-01-192493.002521.002475.002475.00232900580461900
2017-01-182448.002502.002440.002492.00301900746601000
2017-01-172486.002486.002438.002439.00285600701568600
2017-01-162533.002545.002486.002488.00254500636310200
2017-01-132471.002539.002464.002530.00293600739150200
2017-01-122530.002531.002477.002492.00333800833689400
2017-01-112535.002557.002528.002531.00231700588077200
2017-01-102555.002567.002487.002564.007529001904123400
2017-01-062552.002575.002532.002566.004077001043349800
2017-01-052533.002558.002516.002546.004003001015984500
2017-01-042520.002577.002503.002533.004497001144711600
2016-12-302496.002537.002460.002523.00241000605128500
2016-12-292538.002563.002501.002512.00343800867809000
2016-12-282552.002627.002545.002565.005501001425665100
2016-12-272476.002572.002472.002564.008043002043423000
2016-12-262421.002483.002407.002467.005090001253992200
2016-12-222383.002434.002382.002429.00345600835639500
2016-12-212398.002412.002376.002390.004687001120460500
2016-12-202398.002405.002383.002403.00294600705961500
2016-12-192392.002401.002376.002398.00259400619633200
2016-12-162398.002416.002381.002389.00334500800153700
2016-12-152427.002427.002377.002393.007636001828175400
2016-12-142447.002483.002446.002466.00385900952220300
2016-12-132393.002444.002379.002442.00342200827570800
2016-12-122399.002428.002376.002408.00251600603919000
2016-12-092350.002387.002333.002387.00285000672819200
2016-12-082402.002405.002354.002372.00321500761736700
2016-12-072445.002451.002397.002403.00362800878600300
2016-12-062400.002454.002395.002439.006828001657436100
2016-12-052380.002380.002315.002323.004989001165009100
2016-12-022430.002430.002388.002394.00351500846120300
2016-12-012475.002475.002431.002442.00336700824503600
2016-11-302410.002475.002406.002475.00377600927891300
2016-11-292440.002477.002420.002426.00405100990643300
2016-11-282369.002439.002360.002437.005988001444050200
2016-11-252358.002366.002329.002344.004669001092677800
2016-11-242398.002398.002358.002368.00398700943856000
2016-11-222370.002393.002342.002393.004926001165651300
2016-11-212399.002402.002361.002372.00378200896899100
2016-11-182404.002414.002381.002400.00383100917150800
2016-11-172407.002428.002383.002408.00337400810192400
2016-11-162380.002403.002351.002402.00352400840809400
2016-11-152386.002396.002333.002384.00379200894526400
2016-11-142396.002416.002377.002383.00367400878079200
2016-11-112463.002467.002375.002377.005602001347791300
2016-11-102498.002509.002451.002480.004208001045245100
2016-11-092480.002493.002351.002418.006651001608061600
2016-11-082510.002510.002456.002466.004829001195208900
2016-11-072472.002487.002422.002479.006212001530360200
2016-11-042405.002515.002399.002475.0010661002633960900
2016-11-022408.002423.002372.002403.006397001534191900
2016-11-012413.002421.002348.002388.0012002002854053800
2016-10-312650.002696.002310.002437.0028347006983186200
2016-10-282661.002687.002624.002651.005468001448479300
2016-10-272674.002703.002658.002675.00371100993604300
2016-10-262670.002712.002661.002694.006327001702771200
2016-10-252599.002638.002591.002638.00349900916026100
2016-10-242567.002603.002539.002598.00327200844353000
2016-10-212613.002615.002566.002570.00282200728968500
2016-10-202634.002636.002578.002599.003978001034687400
2016-10-192649.002690.002613.002627.006117001622048500
2016-10-182605.002659.002597.002641.007097001863966100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog