Ｔ＆Ｄホールディングス(8795)の株価時系列情報
Ｔ＆Ｄホールディングス(8795)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,880 | 4,900 | 4,860 | 4,900 | 149,850 |
| 2004/12/29 | 4,890 | 4,900 | 4,850 | 4,870 | 242,600 |
| 2004/12/28 | 4,900 | 4,900 | 4,860 | 4,900 | 159,800 |
| 2004/12/27 | 4,820 | 4,880 | 4,820 | 4,880 | 154,000 |
| 2004/12/24 | 4,870 | 4,890 | 4,850 | 4,870 | 290,900 |
| 2004/12/22 | 4,850 | 4,890 | 4,830 | 4,890 | 404,150 |
| 2004/12/21 | 4,880 | 4,890 | 4,840 | 4,880 | 417,300 |
| 2004/12/20 | 4,800 | 4,890 | 4,730 | 4,890 | 616,050 |
| 2004/12/17 | 4,680 | 4,750 | 4,660 | 4,730 | 462,650 |
| 2004/12/16 | 4,700 | 4,710 | 4,560 | 4,580 | 688,050 |
| 2004/12/15 | 4,740 | 4,760 | 4,690 | 4,700 | 661,350 |
| 2004/12/14 | 4,740 | 4,790 | 4,700 | 4,790 | 388,900 |
| 2004/12/13 | 4,780 | 4,910 | 4,750 | 4,790 | 467,550 |
| 2004/12/10 | 4,840 | 4,860 | 4,770 | 4,830 | 718,850 |
| 2004/12/09 | 4,750 | 4,760 | 4,740 | 4,740 | 446,950 |
| 2004/12/08 | 4,800 | 4,810 | 4,770 | 4,800 | 182,950 |
| 2004/12/07 | 4,800 | 4,840 | 4,750 | 4,760 | 427,300 |
| 2004/12/06 | 4,800 | 4,810 | 4,750 | 4,800 | 371,550 |
| 2004/12/03 | 4,750 | 4,810 | 4,750 | 4,800 | 293,450 |
| 2004/12/02 | 4,770 | 4,820 | 4,770 | 4,820 | 320,950 |
| 2004/12/01 | 4,780 | 4,790 | 4,740 | 4,760 | 298,300 |
| 2004/11/30 | 4,730 | 4,880 | 4,700 | 4,800 | 608,100 |
| 2004/11/29 | 4,760 | 4,850 | 4,750 | 4,810 | 584,800 |
| 2004/11/26 | 4,860 | 4,870 | 4,830 | 4,850 | 247,450 |
| 2004/11/25 | 4,930 | 4,940 | 4,890 | 4,910 | 344,450 |
| 2004/11/24 | 4,920 | 4,960 | 4,910 | 4,950 | 859,000 |
| 2004/11/22 | 4,920 | 4,920 | 4,880 | 4,920 | 925,900 |
| 2004/11/19 | 4,830 | 4,880 | 4,830 | 4,870 | 440,500 |
| 2004/11/18 | 4,870 | 4,920 | 4,850 | 4,850 | 823,500 |
| 2004/11/17 | 4,870 | 4,870 | 4,810 | 4,820 | 435,750 |
| 2004/11/16 | 4,870 | 4,910 | 4,830 | 4,900 | 1,155,800 |
| 2004/11/15 | 4,810 | 4,870 | 4,810 | 4,860 | 441,400 |
| 2004/11/12 | 4,810 | 4,850 | 4,800 | 4,850 | 327,050 |
| 2004/11/11 | 4,790 | 4,830 | 4,780 | 4,810 | 282,550 |
| 2004/11/10 | 4,780 | 4,840 | 4,770 | 4,840 | 213,200 |
| 2004/11/09 | 4,780 | 4,800 | 4,770 | 4,790 | 98,450 |
| 2004/11/08 | 4,800 | 4,840 | 4,790 | 4,830 | 179,200 |
| 2004/11/05 | 4,800 | 4,850 | 4,800 | 4,850 | 408,150 |
| 2004/11/04 | 4,850 | 4,860 | 4,810 | 4,810 | 997,400 |
| 2004/11/02 | 4,720 | 4,790 | 4,700 | 4,770 | 206,350 |
| 2004/11/01 | 4,640 | 4,760 | 4,620 | 4,710 | 258,500 |
| 2004/10/29 | 4,620 | 4,700 | 4,590 | 4,680 | 305,950 |
| 2004/10/28 | 4,750 | 4,750 | 4,630 | 4,720 | 221,400 |
| 2004/10/27 | 4,720 | 4,720 | 4,670 | 4,700 | 413,100 |
| 2004/10/26 | 4,630 | 4,680 | 4,610 | 4,640 | 349,150 |
| 2004/10/25 | 4,610 | 4,700 | 4,580 | 4,630 | 441,150 |
| 2004/10/22 | 4,690 | 4,770 | 4,690 | 4,720 | 232,100 |
| 2004/10/21 | 4,790 | 4,820 | 4,750 | 4,790 | 284,250 |
| 2004/10/20 | 4,850 | 4,850 | 4,780 | 4,780 | 441,150 |
| 2004/10/19 | 4,800 | 4,830 | 4,770 | 4,810 | 336,800 |
| 2004/10/18 | 4,830 | 4,830 | 4,770 | 4,810 | 168,500 |
| 2004/10/15 | 4,820 | 4,870 | 4,800 | 4,830 | 692,250 |
| 2004/10/14 | 4,710 | 4,730 | 4,670 | 4,700 | 215,750 |
| 2004/10/13 | 4,800 | 4,810 | 4,770 | 4,780 | 200,850 |
| 2004/10/12 | 4,810 | 4,850 | 4,800 | 4,830 | 230,950 |
| 2004/10/08 | 4,820 | 4,880 | 4,820 | 4,870 | 269,050 |
| 2004/10/07 | 4,880 | 4,880 | 4,840 | 4,870 | 370,100 |
| 2004/10/06 | 4,870 | 4,880 | 4,800 | 4,880 | 405,450 |
| 2004/10/05 | 4,860 | 4,880 | 4,850 | 4,860 | 735,350 |
| 2004/10/04 | 4,850 | 4,870 | 4,820 | 4,840 | 684,400 |
| 2004/10/01 | 4,800 | 4,850 | 4,770 | 4,850 | 419,950 |
| 2004/09/30 | 4,840 | 4,850 | 4,800 | 4,820 | 530,250 |
| 2004/09/29 | 4,790 | 4,820 | 4,710 | 4,780 | 765,450 |
| 2004/09/28 | 4,710 | 4,740 | 4,630 | 4,740 | 545,700 |
| 2004/09/27 | 4,620 | 4,660 | 4,550 | 4,660 | 386,750 |
| 2004/09/24 | 4,670 | 4,670 | 4,580 | 4,610 | 335,850 |
| 2004/09/22 | 4,660 | 4,720 | 4,580 | 4,680 | 478,450 |
| 2004/09/21 | 4,700 | 4,720 | 4,650 | 4,720 | 593,450 |
| 2004/09/17 | 4,640 | 4,700 | 4,600 | 4,650 | 729,100 |
| 2004/09/16 | 4,750 | 4,750 | 4,670 | 4,690 | 447,750 |
| 2004/09/15 | 4,700 | 4,770 | 4,630 | 4,720 | 754,850 |
| 2004/09/14 | 4,750 | 4,760 | 4,660 | 4,700 | 495,700 |
| 2004/09/13 | 4,750 | 4,790 | 4,740 | 4,780 | 481,750 |
| 2004/09/10 | 4,790 | 4,820 | 4,740 | 4,760 | 796,500 |
| 2004/09/09 | 4,850 | 4,870 | 4,790 | 4,870 | 1,130,450 |
| 2004/09/08 | 4,990 | 5,050 | 4,920 | 4,930 | 557,300 |
| 2004/09/07 | 4,930 | 5,030 | 4,920 | 4,970 | 640,950 |
| 2004/09/06 | 4,880 | 4,980 | 4,850 | 4,890 | 464,850 |
| 2004/09/03 | 4,900 | 5,020 | 4,890 | 4,980 | 496,750 |
| 2004/09/02 | 4,870 | 4,870 | 4,840 | 4,860 | 395,050 |
| 2004/09/01 | 4,900 | 4,950 | 4,840 | 4,850 | 1,002,150 |
| 2004/08/31 | 4,740 | 4,980 | 4,730 | 4,980 | 428,700 |
| 2004/08/30 | 4,850 | 4,910 | 4,770 | 4,790 | 306,000 |
| 2004/08/27 | 4,970 | 4,980 | 4,780 | 4,810 | 465,100 |
| 2004/08/26 | 4,800 | 4,860 | 4,700 | 4,720 | 213,350 |
| 2004/08/25 | 4,550 | 4,750 | 4,530 | 4,700 | 421,150 |
| 2004/08/24 | 4,610 | 4,660 | 4,510 | 4,510 | 401,800 |
| 2004/08/23 | 4,730 | 4,770 | 4,660 | 4,660 | 169,350 |
| 2004/08/20 | 4,790 | 4,840 | 4,770 | 4,790 | 328,100 |
| 2004/08/19 | 4,580 | 4,750 | 4,580 | 4,750 | 299,250 |
| 2004/08/18 | 4,520 | 4,650 | 4,510 | 4,580 | 662,700 |
| 2004/08/17 | 4,520 | 4,550 | 4,450 | 4,520 | 291,700 |
| 2004/08/16 | 4,470 | 4,510 | 4,160 | 4,400 | 869,250 |
| 2004/08/13 | 4,600 | 4,700 | 4,500 | 4,520 | 914,700 |
| 2004/08/12 | 5,130 | 5,130 | 4,980 | 5,000 | 193,100 |
| 2004/08/11 | 5,140 | 5,190 | 5,070 | 5,110 | 133,550 |
| 2004/08/10 | 5,150 | 5,190 | 5,080 | 5,150 | 159,950 |
| 2004/08/09 | 4,950 | 5,170 | 4,950 | 5,110 | 197,600 |
| 2004/08/06 | 4,890 | 5,170 | 4,880 | 5,150 | 320,950 |
| 2004/08/05 | 4,980 | 5,080 | 4,830 | 4,940 | 243,450 |
| 2004/08/04 | 5,210 | 5,250 | 4,900 | 5,080 | 268,700 |
| 2004/08/03 | 5,250 | 5,330 | 5,220 | 5,330 | 286,250 |
| 2004/08/02 | 5,160 | 5,250 | 5,120 | 5,250 | 146,100 |
| 2004/07/30 | 5,100 | 5,280 | 5,100 | 5,170 | 317,350 |
| 2004/07/29 | 5,000 | 5,220 | 4,980 | 5,200 | 245,050 |
| 2004/07/28 | 5,050 | 5,060 | 4,980 | 5,030 | 143,050 |
| 2004/07/27 | 5,000 | 5,040 | 4,850 | 4,850 | 208,500 |
| 2004/07/26 | 5,010 | 5,040 | 5,000 | 5,020 | 114,050 |
| 2004/07/23 | 5,060 | 5,120 | 5,050 | 5,070 | 174,250 |
| 2004/07/22 | 5,300 | 5,300 | 5,080 | 5,200 | 204,250 |
| 2004/07/21 | 5,250 | 5,380 | 5,210 | 5,300 | 309,700 |
| 2004/07/20 | 5,010 | 5,210 | 5,000 | 5,210 | 527,400 |
| 2004/07/16 | 4,940 | 5,050 | 4,910 | 5,000 | 149,750 |
| 2004/07/15 | 5,000 | 5,100 | 4,860 | 5,100 | 566,800 |
| 2004/07/14 | 5,240 | 5,330 | 4,770 | 4,860 | 603,750 |
| 2004/07/13 | 5,050 | 5,200 | 4,960 | 5,140 | 410,650 |
| 2004/07/12 | 5,110 | 5,210 | 4,970 | 5,050 | 532,750 |
| 2004/07/09 | 4,930 | 5,060 | 4,910 | 4,960 | 509,350 |
| 2004/07/08 | 4,980 | 5,050 | 4,880 | 4,980 | 269,300 |
| 2004/07/07 | 5,050 | 5,130 | 4,880 | 5,130 | 320,400 |
| 2004/07/06 | 5,140 | 5,180 | 5,080 | 5,130 | 328,950 |
| 2004/07/05 | 5,210 | 5,240 | 5,080 | 5,240 | 341,450 |
| 2004/07/02 | 5,220 | 5,340 | 5,190 | 5,260 | 367,600 |
| 2004/07/01 | 5,350 | 5,410 | 5,300 | 5,310 | 435,700 |
| 2004/06/30 | 5,330 | 5,530 | 5,220 | 5,450 | 388,250 |
| 2004/06/29 | 5,330 | 5,330 | 5,220 | 5,300 | 197,600 |
| 2004/06/28 | 5,210 | 5,330 | 5,180 | 5,330 | 178,850 |
| 2004/06/25 | 5,300 | 5,350 | 5,150 | 5,300 | 302,150 |
| 2004/06/24 | 5,300 | 5,380 | 5,260 | 5,370 | 267,400 |
| 2004/06/23 | 5,280 | 5,310 | 5,240 | 5,250 | 296,900 |
| 2004/06/22 | 5,450 | 5,450 | 5,360 | 5,380 | 454,650 |
| 2004/06/21 | 5,330 | 5,500 | 5,230 | 5,400 | 1,029,900 |
| 2004/06/18 | 5,100 | 5,270 | 4,710 | 5,230 | 761,450 |
| 2004/06/17 | 5,100 | 5,130 | 5,060 | 5,120 | 657,050 |
| 2004/06/16 | 5,100 | 5,150 | 4,970 | 5,040 | 662,800 |
| 2004/06/15 | 5,290 | 5,400 | 5,170 | 5,250 | 1,010,450 |
| 2004/06/14 | 5,000 | 5,450 | 4,990 | 5,200 | 618,000 |
| 2004/06/11 | 5,150 | 5,320 | 5,020 | 5,100 | 1,354,700 |
| 2004/06/10 | 4,860 | 5,160 | 4,850 | 5,010 | 2,097,500 |
| 2004/06/09 | 4,600 | 4,770 | 4,560 | 4,710 | 1,219,450 |
| 2004/06/08 | 4,580 | 4,590 | 4,490 | 4,530 | 172,400 |
| 2004/06/07 | 4,340 | 4,620 | 4,340 | 4,570 | 333,650 |
| 2004/06/04 | 4,450 | 4,490 | 4,280 | 4,390 | 237,000 |
| 2004/06/03 | 4,650 | 4,710 | 4,490 | 4,500 | 298,250 |
| 2004/06/02 | 4,550 | 4,690 | 4,550 | 4,690 | 242,500 |
| 2004/06/01 | 4,650 | 4,700 | 4,640 | 4,700 | 315,600 |
| 2004/05/31 | 4,630 | 4,650 | 4,580 | 4,650 | 267,300 |
| 2004/05/28 | 4,500 | 4,650 | 4,470 | 4,630 | 400,600 |
| 2004/05/27 | 4,500 | 4,600 | 4,430 | 4,530 | 228,250 |
| 2004/05/26 | 4,550 | 4,560 | 4,450 | 4,490 | 246,750 |
| 2004/05/25 | 4,590 | 4,590 | 4,420 | 4,500 | 210,050 |
| 2004/05/24 | 4,550 | 4,660 | 4,540 | 4,570 | 470,350 |
| 2004/05/21 | 4,360 | 4,490 | 4,360 | 4,400 | 492,550 |
| 2004/05/20 | 4,430 | 4,610 | 4,340 | 4,500 | 1,303,100 |
| 2004/05/19 | 3,800 | 4,110 | 3,790 | 4,110 | 347,300 |
| 2004/05/18 | 3,630 | 3,840 | 3,630 | 3,780 | 479,650 |
| 2004/05/17 | 3,910 | 3,960 | 3,610 | 3,610 | 268,950 |
| 2004/05/14 | 4,050 | 4,120 | 3,810 | 4,060 | 591,100 |
| 2004/05/13 | 4,030 | 4,110 | 3,970 | 4,000 | 292,500 |
| 2004/05/12 | 3,910 | 4,070 | 3,820 | 4,060 | 313,050 |
| 2004/05/11 | 3,460 | 4,100 | 3,300 | 4,000 | 507,850 |
| 2004/05/10 | 3,910 | 3,960 | 3,400 | 3,670 | 747,250 |
| 2004/05/07 | 4,150 | 4,200 | 3,800 | 3,900 | 950,850 |
| 2004/05/06 | 4,500 | 4,600 | 4,300 | 4,300 | 339,500 |
| 2004/04/30 | 4,160 | 4,450 | 4,150 | 4,400 | 360,050 |
| 2004/04/28 | 4,350 | 4,490 | 4,330 | 4,490 | 377,900 |
| 2004/04/27 | 4,310 | 4,340 | 4,290 | 4,330 | 182,400 |
| 2004/04/26 | 4,310 | 4,360 | 4,250 | 4,300 | 350,450 |
| 2004/04/23 | 4,330 | 4,350 | 4,300 | 4,310 | 182,900 |
| 2004/04/22 | 4,310 | 4,440 | 4,280 | 4,300 | 248,650 |
| 2004/04/21 | 4,380 | 4,460 | 4,290 | 4,340 | 313,000 |
| 2004/04/20 | 4,200 | 4,390 | 4,190 | 4,280 | 493,350 |
| 2004/04/19 | 4,350 | 4,370 | 4,050 | 4,100 | 409,800 |
| 2004/04/16 | 4,370 | 4,410 | 4,160 | 4,300 | 427,150 |
| 2004/04/15 | 4,600 | 4,650 | 4,460 | 4,560 | 353,450 |
| 2004/04/14 | 4,610 | 4,790 | 4,590 | 4,650 | 500,700 |
| 2004/04/13 | 4,810 | 4,850 | 4,660 | 4,690 | 374,200 |
| 2004/04/12 | 4,880 | 4,920 | 4,780 | 4,780 | 214,300 |
| 2004/04/09 | 4,860 | 4,860 | 4,690 | 4,780 | 413,500 |
| 2004/04/08 | 4,590 | 4,900 | 4,540 | 4,880 | 923,100 |
| 2004/04/07 | 4,620 | 4,750 | 4,510 | 4,540 | 685,350 |
| 2004/04/06 | 4,880 | 4,910 | 4,450 | 4,600 | 1,831,000 |
| 2004/04/05 | 5,020 | 5,360 | 4,990 | 5,230 | 1,581,250 |
| 2004/04/02 | 4,530 | 5,080 | 4,530 | 4,860 | 1,904,450 |
| 2004/04/01 | 4,310 | 4,610 | 4,280 | 4,580 | 2,887,950 |