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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,980 | 7,980 | 7,620 | 7,820 | 225,050 |
| 2005/12/29 | 8,000 | 8,100 | 7,860 | 7,960 | 211,550 |
| 2005/12/28 | 7,950 | 7,990 | 7,900 | 7,960 | 211,600 |
| 2005/12/27 | 8,000 | 8,210 | 7,970 | 8,000 | 269,950 |
| 2005/12/26 | 8,330 | 8,350 | 8,120 | 8,140 | 200,800 |
| 2005/12/22 | 8,150 | 8,420 | 8,090 | 8,320 | 596,700 |
| 2005/12/21 | 7,910 | 8,120 | 7,880 | 8,060 | 461,850 |
| 2005/12/20 | 7,700 | 7,910 | 7,650 | 7,880 | 273,200 |
| 2005/12/19 | 7,800 | 7,800 | 7,520 | 7,630 | 261,150 |
| 2005/12/16 | 7,810 | 7,820 | 7,600 | 7,730 | 528,150 |
| 2005/12/15 | 7,640 | 7,890 | 7,560 | 7,710 | 546,950 |
| 2005/12/14 | 7,880 | 7,880 | 7,460 | 7,540 | 662,000 |
| 2005/12/13 | 7,930 | 7,930 | 7,800 | 7,840 | 590,900 |
| 2005/12/12 | 7,800 | 7,940 | 7,770 | 7,870 | 425,800 |
| 2005/12/09 | 7,750 | 7,830 | 7,630 | 7,740 | 1,241,700 |
| 2005/12/08 | 8,000 | 8,050 | 7,720 | 7,750 | 600,450 |
| 2005/12/07 | 8,090 | 8,160 | 8,050 | 8,110 | 411,200 |
| 2005/12/06 | 7,950 | 8,120 | 7,930 | 7,990 | 523,300 |
| 2005/12/05 | 7,720 | 7,960 | 7,720 | 7,920 | 603,300 |
| 2005/12/02 | 7,670 | 7,900 | 7,670 | 7,900 | 693,150 |
| 2005/12/01 | 7,470 | 7,540 | 7,330 | 7,500 | 434,050 |
| 2005/11/30 | 7,500 | 7,660 | 7,400 | 7,570 | 674,550 |
| 2005/11/29 | 7,390 | 7,470 | 7,310 | 7,360 | 318,250 |
| 2005/11/28 | 7,300 | 7,450 | 7,210 | 7,410 | 728,050 |
| 2005/11/25 | 6,700 | 7,130 | 6,650 | 7,110 | 574,000 |
| 2005/11/24 | 7,040 | 7,150 | 6,740 | 6,830 | 666,950 |
| 2005/11/22 | 7,390 | 7,390 | 7,070 | 7,140 | 424,750 |
| 2005/11/21 | 7,480 | 7,490 | 7,180 | 7,310 | 372,100 |
| 2005/11/18 | 7,450 | 7,490 | 7,230 | 7,380 | 439,500 |
| 2005/11/17 | 7,020 | 7,300 | 6,950 | 7,300 | 368,400 |
| 2005/11/16 | 7,100 | 7,170 | 6,940 | 7,120 | 417,000 |
| 2005/11/15 | 7,200 | 7,280 | 6,990 | 7,030 | 604,500 |
| 2005/11/14 | 7,440 | 7,450 | 7,200 | 7,210 | 337,900 |
| 2005/11/11 | 7,200 | 7,390 | 7,200 | 7,340 | 383,150 |
| 2005/11/10 | 7,070 | 7,280 | 7,070 | 7,270 | 791,850 |
| 2005/11/09 | 7,610 | 7,660 | 7,320 | 7,370 | 382,300 |
| 2005/11/08 | 7,700 | 7,740 | 7,630 | 7,630 | 409,900 |
| 2005/11/07 | 7,690 | 7,750 | 7,620 | 7,720 | 498,000 |
| 2005/11/04 | 7,660 | 7,690 | 7,510 | 7,620 | 580,400 |
| 2005/11/02 | 7,700 | 7,700 | 7,440 | 7,460 | 486,250 |
| 2005/11/01 | 7,500 | 7,700 | 7,400 | 7,700 | 650,600 |
| 2005/10/31 | 7,400 | 7,430 | 7,270 | 7,290 | 586,750 |
| 2005/10/28 | 7,740 | 7,780 | 7,100 | 7,190 | 1,690,700 |
| 2005/10/27 | 7,680 | 8,040 | 7,640 | 7,940 | 953,200 |
| 2005/10/26 | 7,490 | 7,600 | 7,370 | 7,520 | 363,250 |
| 2005/10/25 | 7,320 | 7,460 | 7,300 | 7,460 | 337,850 |
| 2005/10/24 | 7,360 | 7,380 | 7,160 | 7,220 | 438,050 |
| 2005/10/21 | 7,100 | 7,350 | 7,050 | 7,340 | 601,850 |
| 2005/10/20 | 7,010 | 7,250 | 7,000 | 7,250 | 631,200 |
| 2005/10/19 | 6,720 | 6,910 | 6,680 | 6,910 | 442,000 |
| 2005/10/18 | 7,000 | 7,050 | 6,860 | 6,910 | 297,550 |
| 2005/10/17 | 7,000 | 7,180 | 6,920 | 6,990 | 498,900 |
| 2005/10/14 | 7,030 | 7,030 | 6,850 | 6,970 | 678,600 |
| 2005/10/13 | 6,920 | 7,000 | 6,810 | 6,970 | 1,019,200 |
| 2005/10/12 | 6,600 | 6,890 | 6,550 | 6,760 | 801,700 |
| 2005/10/11 | 6,300 | 6,550 | 6,240 | 6,530 | 553,250 |
| 2005/10/07 | 6,180 | 6,350 | 6,050 | 6,200 | 797,800 |
| 2005/10/06 | 6,400 | 6,510 | 6,280 | 6,280 | 361,950 |
| 2005/10/05 | 6,610 | 6,610 | 6,440 | 6,470 | 499,900 |
| 2005/10/04 | 6,480 | 6,560 | 6,310 | 6,530 | 475,800 |
| 2005/10/03 | 6,560 | 6,840 | 6,430 | 6,470 | 690,250 |
| 2005/09/30 | 6,950 | 6,970 | 6,760 | 6,760 | 653,900 |
| 2005/09/29 | 6,940 | 6,980 | 6,730 | 6,960 | 725,000 |
| 2005/09/28 | 6,550 | 6,790 | 6,450 | 6,710 | 532,600 |
| 2005/09/27 | 6,790 | 6,850 | 6,470 | 6,570 | 1,100,850 |
| 2005/09/26 | 6,720 | 6,890 | 6,480 | 6,890 | 2,669,550 |
| 2005/09/22 | 6,670 | 6,860 | 6,650 | 6,820 | 1,067,450 |
| 2005/09/21 | 6,740 | 6,800 | 6,620 | 6,670 | 852,600 |
| 2005/09/20 | 6,690 | 6,980 | 6,690 | 6,940 | 880,700 |
| 2005/09/16 | 6,590 | 6,620 | 6,500 | 6,560 | 541,100 |
| 2005/09/15 | 6,520 | 6,670 | 6,470 | 6,650 | 450,050 |
| 2005/09/14 | 6,610 | 6,660 | 6,520 | 6,530 | 420,300 |
| 2005/09/13 | 6,700 | 6,750 | 6,620 | 6,690 | 471,700 |
| 2005/09/12 | 6,600 | 6,700 | 6,490 | 6,670 | 485,850 |
| 2005/09/09 | 6,200 | 6,450 | 6,200 | 6,450 | 911,200 |
| 2005/09/08 | 6,380 | 6,380 | 6,170 | 6,250 | 438,450 |
| 2005/09/07 | 6,400 | 6,440 | 6,220 | 6,320 | 683,600 |
| 2005/09/06 | 6,490 | 6,860 | 6,360 | 6,390 | 1,669,750 |
| 2005/09/05 | 6,420 | 6,440 | 6,310 | 6,400 | 297,350 |
| 2005/09/02 | 6,380 | 6,440 | 6,340 | 6,420 | 535,000 |
| 2005/09/01 | 6,310 | 6,400 | 6,300 | 6,350 | 520,250 |
| 2005/08/31 | 6,310 | 6,360 | 6,290 | 6,310 | 228,700 |
| 2005/08/30 | 6,300 | 6,390 | 6,300 | 6,310 | 277,900 |
| 2005/08/29 | 6,290 | 6,350 | 6,250 | 6,340 | 291,500 |
| 2005/08/26 | 6,200 | 6,350 | 6,200 | 6,340 | 314,200 |
| 2005/08/25 | 6,260 | 6,300 | 6,200 | 6,220 | 381,500 |
| 2005/08/24 | 6,160 | 6,380 | 6,160 | 6,330 | 471,950 |
| 2005/08/23 | 6,250 | 6,400 | 6,210 | 6,300 | 669,900 |
| 2005/08/22 | 6,080 | 6,380 | 6,080 | 6,300 | 624,200 |
| 2005/08/19 | 6,050 | 6,260 | 6,040 | 6,080 | 475,850 |
| 2005/08/18 | 6,100 | 6,250 | 6,090 | 6,110 | 520,350 |
| 2005/08/17 | 5,980 | 6,140 | 5,860 | 6,070 | 1,024,200 |
| 2005/08/16 | 6,220 | 6,220 | 6,040 | 6,080 | 781,650 |
| 2005/08/15 | 6,210 | 6,220 | 6,090 | 6,220 | 563,550 |
| 2005/08/12 | 6,260 | 6,260 | 6,170 | 6,210 | 881,700 |
| 2005/08/11 | 6,390 | 6,420 | 6,040 | 6,310 | 1,301,750 |
| 2005/08/10 | 5,460 | 5,800 | 5,460 | 5,790 | 658,950 |
| 2005/08/09 | 5,700 | 5,770 | 5,540 | 5,560 | 320,050 |
| 2005/08/08 | 5,540 | 5,710 | 5,460 | 5,710 | 269,950 |
| 2005/08/05 | 5,550 | 5,650 | 5,490 | 5,540 | 309,400 |
| 2005/08/04 | 5,650 | 5,720 | 5,650 | 5,660 | 286,450 |
| 2005/08/03 | 5,490 | 5,860 | 5,450 | 5,750 | 777,300 |
| 2005/08/02 | 5,460 | 5,540 | 5,430 | 5,460 | 301,000 |
| 2005/08/01 | 5,490 | 5,730 | 5,400 | 5,560 | 629,400 |
| 2005/07/29 | 5,320 | 5,400 | 5,300 | 5,330 | 430,900 |
| 2005/07/28 | 5,240 | 5,270 | 5,190 | 5,220 | 296,000 |
| 2005/07/27 | 5,170 | 5,190 | 5,140 | 5,180 | 177,900 |
| 2005/07/26 | 5,190 | 5,210 | 5,130 | 5,170 | 266,650 |
| 2005/07/25 | 5,200 | 5,200 | 5,140 | 5,140 | 189,750 |
| 2005/07/22 | 5,190 | 5,200 | 5,140 | 5,190 | 333,000 |
| 2005/07/21 | 5,200 | 5,220 | 5,200 | 5,200 | 117,250 |
| 2005/07/20 | 5,200 | 5,230 | 5,180 | 5,190 | 338,500 |
| 2005/07/19 | 5,300 | 5,300 | 5,170 | 5,200 | 217,700 |
| 2005/07/15 | 5,300 | 5,330 | 5,260 | 5,300 | 234,450 |
| 2005/07/14 | 5,240 | 5,310 | 5,220 | 5,270 | 342,750 |
| 2005/07/13 | 5,230 | 5,230 | 5,160 | 5,200 | 266,950 |
| 2005/07/12 | 5,160 | 5,170 | 5,140 | 5,150 | 295,550 |
| 2005/07/11 | 5,120 | 5,200 | 5,120 | 5,140 | 219,000 |
| 2005/07/08 | 5,100 | 5,170 | 5,090 | 5,130 | 367,350 |
| 2005/07/07 | 5,160 | 5,160 | 5,100 | 5,160 | 314,150 |
| 2005/07/06 | 5,290 | 5,310 | 5,150 | 5,160 | 226,900 |
| 2005/07/05 | 5,240 | 5,310 | 5,220 | 5,300 | 202,800 |
| 2005/07/04 | 5,280 | 5,280 | 5,180 | 5,240 | 132,600 |
| 2005/07/01 | 5,150 | 5,240 | 5,150 | 5,200 | 200,000 |
| 2005/06/30 | 5,200 | 5,290 | 5,160 | 5,220 | 336,850 |
| 2005/06/29 | 5,240 | 5,300 | 5,200 | 5,290 | 212,100 |
| 2005/06/28 | 5,150 | 5,230 | 5,140 | 5,230 | 280,750 |
| 2005/06/27 | 5,090 | 5,160 | 5,090 | 5,150 | 287,100 |
| 2005/06/24 | 5,150 | 5,200 | 5,140 | 5,180 | 261,500 |
| 2005/06/23 | 5,200 | 5,200 | 5,140 | 5,200 | 258,600 |
| 2005/06/22 | 5,250 | 5,250 | 5,170 | 5,210 | 252,400 |
| 2005/06/21 | 5,290 | 5,290 | 5,230 | 5,240 | 164,350 |
| 2005/06/20 | 5,370 | 5,380 | 5,250 | 5,250 | 355,050 |
| 2005/06/17 | 5,380 | 5,430 | 5,370 | 5,410 | 375,850 |
| 2005/06/16 | 5,290 | 5,370 | 5,280 | 5,340 | 222,450 |
| 2005/06/15 | 5,260 | 5,280 | 5,220 | 5,280 | 171,900 |
| 2005/06/14 | 5,280 | 5,280 | 5,200 | 5,200 | 161,950 |
| 2005/06/13 | 5,240 | 5,350 | 5,230 | 5,270 | 158,250 |
| 2005/06/10 | 5,240 | 5,330 | 5,140 | 5,300 | 616,700 |
| 2005/06/09 | 5,240 | 5,270 | 5,150 | 5,230 | 311,400 |
| 2005/06/08 | 5,210 | 5,320 | 5,200 | 5,320 | 309,050 |
| 2005/06/07 | 5,290 | 5,290 | 5,210 | 5,270 | 284,200 |
| 2005/06/06 | 5,300 | 5,300 | 5,200 | 5,250 | 305,400 |
| 2005/06/03 | 5,390 | 5,390 | 5,250 | 5,290 | 267,750 |
| 2005/06/02 | 5,340 | 5,390 | 5,300 | 5,300 | 400,450 |
| 2005/06/01 | 5,410 | 5,410 | 5,230 | 5,270 | 602,900 |
| 2005/05/31 | 5,200 | 5,460 | 5,170 | 5,460 | 879,600 |
| 2005/05/30 | 5,220 | 5,270 | 5,110 | 5,160 | 380,600 |
| 2005/05/27 | 5,200 | 5,200 | 5,140 | 5,200 | 267,400 |
| 2005/05/26 | 5,200 | 5,220 | 5,160 | 5,190 | 222,750 |
| 2005/05/25 | 5,140 | 5,250 | 5,130 | 5,200 | 641,500 |
| 2005/05/24 | 4,950 | 5,210 | 4,950 | 5,160 | 1,052,150 |
| 2005/05/23 | 5,030 | 5,040 | 4,800 | 4,900 | 746,350 |
| 2005/05/20 | 5,080 | 5,130 | 4,990 | 5,130 | 776,200 |
| 2005/05/19 | 5,100 | 5,300 | 5,070 | 5,180 | 366,150 |
| 2005/05/18 | 5,070 | 5,110 | 5,010 | 5,030 | 344,500 |
| 2005/05/17 | 5,190 | 5,190 | 4,980 | 4,980 | 349,650 |
| 2005/05/16 | 5,140 | 5,150 | 5,050 | 5,050 | 220,200 |
| 2005/05/13 | 5,130 | 5,150 | 5,060 | 5,100 | 301,050 |
| 2005/05/12 | 5,120 | 5,150 | 5,040 | 5,060 | 251,400 |
| 2005/05/11 | 5,100 | 5,140 | 5,090 | 5,120 | 340,900 |
| 2005/05/10 | 5,070 | 5,120 | 5,050 | 5,070 | 407,000 |
| 2005/05/09 | 5,140 | 5,220 | 5,090 | 5,120 | 333,950 |
| 2005/05/06 | 5,190 | 5,270 | 5,150 | 5,200 | 247,050 |
| 2005/05/02 | 5,030 | 5,180 | 5,030 | 5,180 | 228,400 |
| 2005/04/28 | 5,100 | 5,180 | 5,060 | 5,180 | 340,200 |
| 2005/04/27 | 5,110 | 5,120 | 5,020 | 5,070 | 190,300 |
| 2005/04/26 | 5,170 | 5,180 | 5,100 | 5,160 | 261,100 |
| 2005/04/25 | 5,030 | 5,120 | 5,010 | 5,080 | 119,550 |
| 2005/04/22 | 5,100 | 5,140 | 5,030 | 5,080 | 297,500 |
| 2005/04/21 | 4,980 | 5,090 | 4,970 | 5,040 | 672,700 |
| 2005/04/20 | 5,130 | 5,180 | 5,010 | 5,180 | 285,200 |
| 2005/04/19 | 5,100 | 5,190 | 5,060 | 5,070 | 334,600 |
| 2005/04/18 | 5,100 | 5,160 | 5,050 | 5,080 | 485,050 |
| 2005/04/15 | 5,210 | 5,280 | 5,150 | 5,160 | 512,650 |
| 2005/04/14 | 5,260 | 5,340 | 5,210 | 5,270 | 332,250 |
| 2005/04/13 | 5,400 | 5,400 | 5,270 | 5,350 | 441,400 |
| 2005/04/12 | 5,420 | 5,430 | 5,370 | 5,400 | 198,350 |
| 2005/04/11 | 5,480 | 5,480 | 5,390 | 5,440 | 174,200 |
| 2005/04/08 | 5,350 | 5,440 | 5,350 | 5,400 | 295,150 |
| 2005/04/07 | 5,450 | 5,460 | 5,360 | 5,420 | 375,350 |
| 2005/04/06 | 5,490 | 5,490 | 5,420 | 5,480 | 183,000 |
| 2005/04/05 | 5,490 | 5,500 | 5,430 | 5,460 | 242,150 |
| 2005/04/04 | 5,580 | 5,580 | 5,430 | 5,480 | 279,200 |
| 2005/04/01 | 5,360 | 5,600 | 5,320 | 5,500 | 221,050 |
| 2005/03/31 | 5,330 | 5,510 | 5,290 | 5,450 | 418,300 |
| 2005/03/30 | 5,470 | 5,470 | 5,280 | 5,360 | 544,000 |
| 2005/03/29 | 5,600 | 5,600 | 5,430 | 5,490 | 373,600 |
| 2005/03/28 | 5,540 | 5,660 | 5,490 | 5,600 | 219,600 |
| 2005/03/25 | 5,600 | 5,610 | 5,520 | 5,610 | 276,550 |
| 2005/03/24 | 5,500 | 5,650 | 5,480 | 5,500 | 337,950 |
| 2005/03/23 | 5,540 | 5,560 | 5,250 | 5,500 | 520,000 |
| 2005/03/22 | 5,690 | 5,700 | 5,610 | 5,610 | 321,300 |
| 2005/03/18 | 5,570 | 5,700 | 5,530 | 5,700 | 223,450 |
| 2005/03/17 | 5,540 | 5,600 | 5,480 | 5,540 | 283,600 |
| 2005/03/16 | 5,450 | 5,540 | 5,420 | 5,500 | 231,350 |
| 2005/03/15 | 5,510 | 5,520 | 5,440 | 5,470 | 319,350 |
| 2005/03/14 | 5,490 | 5,560 | 5,440 | 5,510 | 326,300 |
| 2005/03/11 | 5,500 | 5,530 | 5,430 | 5,430 | 692,550 |
| 2005/03/10 | 5,410 | 5,600 | 5,410 | 5,530 | 347,550 |
| 2005/03/09 | 5,600 | 5,640 | 5,500 | 5,580 | 231,700 |
| 2005/03/08 | 5,600 | 5,650 | 5,500 | 5,540 | 436,300 |
| 2005/03/07 | 5,800 | 5,850 | 5,770 | 5,800 | 368,800 |
| 2005/03/04 | 5,730 | 5,730 | 5,630 | 5,690 | 270,550 |
| 2005/03/03 | 5,560 | 5,760 | 5,540 | 5,690 | 824,500 |
| 2005/03/02 | 5,450 | 5,520 | 5,380 | 5,470 | 213,200 |
| 2005/03/01 | 5,550 | 5,560 | 5,520 | 5,540 | 448,600 |
| 2005/02/28 | 5,500 | 5,580 | 5,450 | 5,560 | 587,000 |
| 2005/02/25 | 5,400 | 5,420 | 5,390 | 5,400 | 472,150 |
| 2005/02/24 | 5,400 | 5,420 | 5,360 | 5,410 | 317,400 |
| 2005/02/23 | 5,400 | 5,400 | 5,330 | 5,400 | 410,000 |
| 2005/02/22 | 5,380 | 5,420 | 5,360 | 5,420 | 638,600 |
| 2005/02/21 | 5,310 | 5,360 | 5,300 | 5,340 | 511,900 |
| 2005/02/18 | 5,110 | 5,350 | 5,110 | 5,300 | 884,800 |
| 2005/02/17 | 5,110 | 5,140 | 5,060 | 5,110 | 231,400 |
| 2005/02/16 | 5,070 | 5,170 | 5,050 | 5,100 | 359,350 |
| 2005/02/15 | 5,180 | 5,230 | 5,130 | 5,170 | 587,400 |
| 2005/02/14 | 4,950 | 5,270 | 4,950 | 5,230 | 1,632,100 |
| 2005/02/10 | 4,860 | 4,930 | 4,860 | 4,930 | 179,100 |
| 2005/02/09 | 4,930 | 4,930 | 4,890 | 4,890 | 340,800 |
| 2005/02/08 | 4,910 | 4,940 | 4,890 | 4,930 | 297,500 |
| 2005/02/07 | 4,870 | 4,960 | 4,850 | 4,910 | 599,550 |
| 2005/02/04 | 4,850 | 4,880 | 4,780 | 4,880 | 245,250 |
| 2005/02/03 | 4,840 | 4,840 | 4,810 | 4,830 | 170,850 |
| 2005/02/02 | 4,860 | 4,860 | 4,810 | 4,840 | 380,400 |
| 2005/02/01 | 4,840 | 4,850 | 4,760 | 4,820 | 285,100 |
| 2005/01/31 | 4,870 | 4,880 | 4,850 | 4,860 | 278,050 |
| 2005/01/28 | 4,880 | 4,890 | 4,830 | 4,870 | 343,250 |
| 2005/01/27 | 4,860 | 4,880 | 4,830 | 4,830 | 184,650 |
| 2005/01/26 | 4,850 | 4,860 | 4,830 | 4,830 | 174,600 |
| 2005/01/25 | 4,880 | 4,880 | 4,840 | 4,850 | 325,250 |
| 2005/01/24 | 4,820 | 4,880 | 4,810 | 4,880 | 132,950 |
| 2005/01/21 | 4,830 | 4,880 | 4,800 | 4,850 | 195,400 |
| 2005/01/20 | 4,870 | 4,900 | 4,860 | 4,860 | 254,400 |
| 2005/01/19 | 4,900 | 4,900 | 4,850 | 4,900 | 565,000 |
| 2005/01/18 | 4,780 | 4,830 | 4,770 | 4,830 | 163,650 |
| 2005/01/17 | 4,880 | 4,910 | 4,860 | 4,880 | 529,950 |
| 2005/01/14 | 4,870 | 4,890 | 4,810 | 4,880 | 544,750 |
| 2005/01/13 | 4,800 | 4,850 | 4,760 | 4,820 | 293,550 |
| 2005/01/12 | 4,850 | 4,860 | 4,820 | 4,850 | 205,900 |
| 2005/01/11 | 4,850 | 4,860 | 4,820 | 4,850 | 302,300 |
| 2005/01/07 | 4,850 | 4,850 | 4,810 | 4,820 | 431,900 |
| 2005/01/06 | 4,710 | 4,820 | 4,710 | 4,750 | 211,600 |
| 2005/01/05 | 4,900 | 4,900 | 4,760 | 4,760 | 301,350 |
| 2005/01/04 | 4,840 | 4,880 | 4,840 | 4,880 | 98,100 |