[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 
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
2016-10-172527.002584.002497.002580.006454001645987800
2016-10-142469.002502.002454.002490.00283400702901300
2016-10-132467.002474.002431.002469.00295200724140000
2016-10-122491.002541.002475.002475.00345200862098200
2016-10-112502.002506.002480.002501.00238800596338200
2016-10-072489.002502.002462.002490.00314300780946300
2016-10-062515.002538.002472.002501.005856001466212200
2016-10-052380.002565.002373.002505.0017305004302914000
2016-10-042310.002355.002304.002353.00327000764635800
2016-10-032312.002335.002295.002308.00234000541106800
2016-09-302297.002332.002277.002319.00295600683182900
2016-09-292360.002360.002307.002316.00365600851436300
2016-09-282344.002374.002320.002364.005973001401631800
2016-09-272362.002369.002315.002356.0010746002528997800
2016-09-262395.002442.002372.002375.009094002190421900
2016-09-232337.002377.002333.002366.006598001553912600
2016-09-212290.002335.002265.002332.008548001969796900
2016-09-202232.002299.002207.002269.009718002189494800
2016-09-162210.002217.002169.002182.00457700999397200
2016-09-152199.002212.002192.002202.00248700546861400
2016-09-142200.002224.002184.002191.00400700882758000
2016-09-132233.002263.002191.002194.007205001596893400
2016-09-122170.002215.002165.002206.00383200842061400
2016-09-092187.002192.002160.002185.00313100683142700
2016-09-082283.002283.002190.002198.008103001802275000
2016-09-072235.002287.002212.002283.005146001165656200
2016-09-062175.002239.002168.002232.00449500994055400
2016-09-052210.002219.002120.002164.008315001796997900
2016-09-022217.002245.002184.002196.00439500970183900
2016-09-012177.002209.002165.002199.005489001202059200
2016-08-312225.002232.002141.002177.004761001035464300
2016-08-302145.002246.002145.002214.006449001422825400
2016-08-292176.002195.002122.002149.008003001720137500
2016-08-262241.002241.002153.002186.007467001635553100
2016-08-252340.002349.002236.002247.006316001437805300
2016-08-242379.002399.002343.002365.00271300641855300
2016-08-232341.002385.002301.002367.004999001175453300
2016-08-222261.002348.002251.002341.005333001230230800
2016-08-192350.002359.002258.002277.005961001368161200
2016-08-182396.002444.002353.002354.00326000774196400
2016-08-172417.002451.002392.002396.00368400889110100
2016-08-162456.002463.002403.002434.00381200927783200
2016-08-152550.002577.002454.002467.005351001339870700
2016-08-122462.002553.002427.002542.007103001785296400
2016-08-102382.002518.002358.002464.006897001690744200
2016-08-092352.002387.002322.002373.004424001042884200
2016-08-082447.002465.002350.002371.004588001101053700
2016-08-052412.002485.002381.002416.006068001469198500
2016-08-042557.002559.002386.002402.0013785003359442700
2016-08-032650.002678.002541.002559.0010078002616281900
2016-08-022740.002750.002515.002617.0017190004503358400
2016-08-013135.003155.002638.002645.0019743005571481900
2016-07-293040.003045.002901.003005.004750001408548900
2016-07-282871.003035.002853.003020.004463001323138300
2016-07-272932.002944.002873.002876.00276900800831700
2016-07-262919.002959.002904.002927.00198800582766000
2016-07-252988.002988.002903.002914.00248300727082400
2016-07-222951.003010.002930.002964.00291000860645600
2016-07-213050.003055.002919.002922.004466001316717700
2016-07-203020.003055.002989.003030.00266500804992900
2016-07-192945.003040.002908.003025.004375001310854400
2016-07-153050.003050.002955.002960.004048001209729900
2016-07-143040.003115.003025.003055.003329001021149500
2016-07-133030.003125.003005.003060.003660001118902500
2016-07-123170.003175.003070.003075.003558001102680500
2016-07-113120.003150.003045.003120.003512001093638000
2016-07-083180.003200.003055.003055.004594001423849000
2016-07-073260.003260.003125.003160.006440002049887000
2016-07-063150.003300.003085.003285.0013050004207221500
2016-07-053000.003175.002931.003120.0011511003551722100
2016-07-042889.002981.002885.002970.008273002439129100
2016-07-012764.002869.002764.002839.006268001775631400
2016-06-302784.002808.002733.002738.00335400926405900
2016-06-292846.002850.002761.002784.00343000961423200
2016-06-282741.002838.002740.002808.006179001734163600
2016-06-272645.002820.002645.002730.007197001972442900
2016-06-242699.002713.002435.002623.009775002532147500
2016-06-232689.002712.002628.002631.00360700957672900
2016-06-222729.002729.002658.002691.003729001004598900
2016-06-212701.002749.002675.002696.004466001211080400
2016-06-202673.002795.002651.002679.008978002440815000
2016-06-172559.002637.002460.002604.0013966003575105600
2016-06-162531.002679.002520.002566.0023389006025121600
2016-06-152741.002794.002703.002781.004269001177773500
2016-06-142774.002804.002692.002743.004018001099825200
2016-06-132855.002863.002781.002802.00352200992580900
2016-06-102900.002900.002857.002881.00199700575657300
2016-06-092912.002935.002874.002881.00326700947124700
2016-06-082867.002910.002855.002904.003507001012878100
2016-06-072844.002870.002814.002856.00294300838752700
2016-06-062830.002922.002830.002856.004993001428396900
2016-06-032831.002891.002829.002880.005339001531369300
2016-06-022821.002860.002792.002813.004747001337779600
2016-06-012782.002865.002780.002839.003876001099388200
2016-05-312861.002876.002795.002828.005416001533116800
2016-05-302769.002912.002769.002883.008092002322176300
2016-05-272680.002769.002662.002748.005049001381698200
2016-05-262676.002701.002602.002679.008363002220772400
2016-05-252795.002815.002651.002692.006248001704510300
2016-05-242727.002832.002705.002787.006668001856090700
2016-05-232751.002785.002716.002775.006155001698647900
2016-05-202657.002778.002632.002772.0012058003283352200
2016-05-192559.002676.002559.002655.0013255003501715100
2016-05-182535.002610.002463.002519.0011456002902849300
2016-05-172442.002510.002434.002510.0010082002509368300
2016-05-162351.002464.002340.002451.0010928002663742100
2016-05-132332.002422.002285.002390.0013520003200241200
2016-05-122190.002344.002160.002336.0028804006514285200
2016-05-112058.002107.002055.002094.007996001667397600
2016-05-102008.002055.002006.002044.005923001206087700
2016-05-091994.002010.001965.002001.00468000931624100
2016-05-061937.001982.001926.001975.00441500867772900
2016-05-021904.001946.001890.001926.005576001071340100
2016-04-281951.001965.001923.001928.00498400967656700
2016-04-271935.001970.001933.001951.00370600722539600
2016-04-261963.001974.001930.001937.005233001018431500
2016-04-251985.002000.001970.001974.00492000975798300
2016-04-221989.001990.001950.001965.007098001392862900
2016-04-212013.002018.001978.001997.006569001311161300
2016-04-202043.002076.001988.001995.006828001380199300
2016-04-192050.002060.002031.002039.00356000726943800
2016-04-182042.002068.002016.002026.00470600954967100
2016-04-152022.002095.002014.002090.007352001521978500
2016-04-142060.002066.002002.002016.008423001701370100
2016-04-132030.002062.002014.002039.00462900943906300
2016-04-122019.002037.002000.002005.00422600851598700
2016-04-112004.002024.001959.002015.00494500987750200
2016-04-081932.002026.001920.002003.008039001598329400
2016-04-072029.002032.001919.001950.0014466002838475500
2016-04-062101.002102.001995.002026.0013020002644254800
2016-04-052204.002205.002121.002141.005581001202139300
2016-04-042202.002254.002202.002209.00295200655078400
2016-04-012254.002262.002175.002209.005788001281218200
2016-03-312357.002364.002272.002272.006464001491126900
2016-03-302294.002368.002284.002353.007269001703845100
2016-03-292204.002290.002204.002288.005082001149826400
2016-03-282222.002228.002205.002215.00285400632840700
2016-03-252226.002268.002181.002215.004858001078425900
2016-03-242169.002240.002156.002222.005353001182612000
2016-03-232159.002196.002155.002174.00294200640552000
2016-03-222137.002183.002137.002152.00292100629771200
2016-03-182169.002170.002111.002135.00456800976956100
2016-03-172208.002214.002164.002169.00323500706717000
2016-03-162209.002247.002192.002196.005128001139153500
2016-03-152168.002207.002163.002200.005266001153772800
2016-03-142152.002180.002134.002178.004883001056842600
2016-03-112130.002165.002118.002131.006137001312253400
2016-03-102185.002209.002138.002170.008793001916173800
2016-03-092087.002144.002083.002104.005595001181536500
2016-03-082140.002140.002043.002109.008252001729021200
2016-03-072162.002194.002144.002148.008961001940305500
2016-03-042301.002301.002142.002162.0022233004862683900
2016-03-032430.002432.002331.002345.008014001892512200
2016-03-022457.002495.002410.002430.008078001977708000
2016-03-012318.002445.002314.002440.009614002304148000
2016-02-292366.002379.002275.002281.006954001611728300
2016-02-262220.002329.002220.002304.006710001541621900
2016-02-252150.002214.002150.002184.00398200872922300
2016-02-242154.002198.002133.002147.004780001032017100
2016-02-232275.002278.002161.002176.005303001169346700
2016-02-222182.002280.002176.002252.004957001114521500
2016-02-192240.002257.002172.002186.005046001112669100
2016-02-182298.002315.002246.002256.00310400706832900
2016-02-172268.002291.002214.002239.00304300683063200
2016-02-162273.002358.002260.002263.004425001017304000
2016-02-152329.002347.002223.002273.00408800933402700
2016-02-122158.002212.002107.002148.006202001341890200
2016-02-102338.002350.002211.002263.006437001459312200
2016-02-092359.002419.002299.002327.005406001266618400
2016-02-082388.002488.002347.002473.00399000973882100
2016-02-052449.002550.002368.002435.005766001415471800
2016-02-042524.002543.002425.002449.007767001926067700
2016-02-032454.002577.002432.002559.009632002433169500
2016-02-022490.002590.002451.002493.0016755004199029100
2016-02-012260.002445.002253.002346.0015677003659460400
2016-01-292120.002178.002096.002176.005237001120537100
2016-01-282080.002148.002066.002120.00401800850405200
2016-01-272076.002095.002041.002068.00354900734290000
2016-01-262046.002080.002024.002026.00275400564906900
2016-01-252051.002065.002004.002052.00417800853662000
2016-01-221958.002032.001938.002023.006015001196710700
2016-01-211897.001984.001877.001883.009024001745542100
2016-01-201965.001985.001892.001899.009525001840166600
2016-01-192093.002102.001937.001982.0014209002821773000
2016-01-182105.002149.002081.002110.00471800995284400
2016-01-152259.002266.002159.002175.005661001242175000
2016-01-142190.002231.002167.002229.004857001065631700
2016-01-132147.002247.002147.002245.004916001088111800
2016-01-122168.002218.002110.002122.005113001099339800
2016-01-082244.002250.002158.002188.005797001280005500
2016-01-072235.002299.002231.002264.007850001779086400
2016-01-062196.002248.002172.002242.005141001139376300
2016-01-052172.002212.002142.002182.00419300912983500
2016-01-042248.002272.002189.002200.005595001247142700
2015-12-302132.002245.002131.002224.007391001621211500
2015-12-292103.002139.002075.002128.00339700720167600
2015-12-282120.002129.002066.002115.00423500888909300
2015-12-252120.002167.002103.002129.00397900849590800
2015-12-242135.002153.002117.002140.00446400953456000
2015-12-222159.002166.002101.002114.00340400721921600
2015-12-212136.002163.002106.002145.00350700748824000
2015-12-182146.002180.002126.002131.006935001494573500
2015-12-172150.002178.002125.002138.006451001385709500
2015-12-162122.002146.002079.002120.004997001056906100
2015-12-152100.002172.002066.002072.007006001486581700
2015-12-142023.002109.001983.002066.007489001540891500
2015-12-112080.002120.002052.002070.00387800807391800
2015-12-102100.002129.002083.002089.00292700613998200
2015-12-092105.002169.002101.002116.005333001137628200
2015-12-082154.002160.002074.002106.006393001352875800
2015-12-072038.002161.002036.002156.0013070002766696000
2015-12-041989.002025.001986.002008.00427100857467800
2015-12-032033.002044.002012.002025.00385700782262900
2015-12-022015.002051.001986.002029.007170001453159600
2015-12-011960.002020.001952.002009.006805001357269100
2015-11-301957.001963.001936.001943.00275000535338300
2015-11-271955.001965.001915.001959.00461500897377600

   ※ 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