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 |
---|---|---|---|---|---|
2011/12/30 | 710 | 717 | 708 | 717 | 1,392,100 |
2011/12/29 | 705 | 710 | 697 | 709 | 2,081,200 |
2011/12/28 | 723 | 729 | 710 | 714 | 1,558,400 |
2011/12/27 | 711 | 722 | 704 | 717 | 2,102,700 |
2011/12/26 | 731 | 732 | 718 | 724 | 1,448,900 |
2011/12/22 | 721 | 731 | 717 | 727 | 1,880,600 |
2011/12/21 | 730 | 733 | 722 | 729 | 2,247,600 |
2011/12/20 | 715 | 720 | 708 | 715 | 1,757,600 |
2011/12/19 | 714 | 722 | 707 | 713 | 2,126,600 |
2011/12/16 | 726 | 732 | 715 | 721 | 2,812,900 |
2011/12/15 | 729 | 732 | 718 | 721 | 2,355,400 |
2011/12/14 | 740 | 740 | 723 | 740 | 3,547,200 |
2011/12/13 | 741 | 757 | 738 | 752 | 3,416,600 |
2011/12/12 | 765 | 779 | 755 | 769 | 2,859,100 |
2011/12/09 | 768 | 771 | 742 | 750 | 5,363,800 |
2011/12/08 | 785 | 788 | 774 | 783 | 2,573,200 |
2011/12/07 | 771 | 788 | 761 | 786 | 2,333,700 |
2011/12/06 | 779 | 780 | 763 | 770 | 3,438,700 |
2011/12/05 | 767 | 790 | 761 | 781 | 2,912,300 |
2011/12/02 | 756 | 767 | 753 | 761 | 2,864,300 |
2011/12/01 | 753 | 768 | 748 | 760 | 4,419,500 |
2011/11/30 | 727 | 734 | 720 | 734 | 2,510,500 |
2011/11/29 | 727 | 742 | 719 | 740 | 2,803,300 |
2011/11/28 | 710 | 730 | 710 | 720 | 3,142,100 |
2011/11/25 | 676 | 703 | 670 | 695 | 3,167,400 |
2011/11/24 | 677 | 686 | 664 | 676 | 2,057,200 |
2011/11/22 | 675 | 690 | 669 | 687 | 1,842,900 |
2011/11/21 | 683 | 687 | 676 | 681 | 1,659,100 |
2011/11/18 | 704 | 707 | 668 | 684 | 4,461,000 |
2011/11/17 | 698 | 708 | 691 | 706 | 1,498,600 |
2011/11/16 | 710 | 711 | 698 | 703 | 1,731,600 |
2011/11/15 | 702 | 721 | 702 | 710 | 2,058,800 |
2011/11/14 | 713 | 720 | 700 | 706 | 2,935,400 |
2011/11/11 | 699 | 701 | 685 | 694 | 3,719,700 |
2011/11/10 | 723 | 724 | 700 | 707 | 4,188,700 |
2011/11/09 | 743 | 757 | 731 | 753 | 2,683,600 |
2011/11/08 | 743 | 756 | 727 | 733 | 3,075,700 |
2011/11/07 | 756 | 759 | 746 | 756 | 2,285,000 |
2011/11/04 | 764 | 771 | 755 | 763 | 2,626,600 |
2011/11/02 | 760 | 762 | 741 | 749 | 2,953,400 |
2011/11/01 | 787 | 789 | 772 | 779 | 1,578,700 |
2011/10/31 | 810 | 812 | 779 | 788 | 4,672,200 |
2011/10/28 | 817 | 836 | 815 | 821 | 4,690,300 |
2011/10/27 | 758 | 802 | 752 | 795 | 2,597,400 |
2011/10/26 | 744 | 764 | 730 | 757 | 1,995,400 |
2011/10/25 | 752 | 759 | 745 | 751 | 1,794,800 |
2011/10/24 | 729 | 757 | 727 | 744 | 2,397,000 |
2011/10/21 | 751 | 753 | 718 | 724 | 3,939,300 |
2011/10/20 | 762 | 763 | 749 | 750 | 1,347,300 |
2011/10/19 | 768 | 781 | 761 | 762 | 1,552,900 |
2011/10/18 | 776 | 776 | 759 | 763 | 1,460,000 |
2011/10/17 | 789 | 796 | 782 | 783 | 1,544,300 |
2011/10/14 | 776 | 778 | 763 | 764 | 1,332,000 |
2011/10/13 | 782 | 788 | 778 | 783 | 1,431,700 |
2011/10/12 | 778 | 783 | 768 | 776 | 2,068,100 |
2011/10/11 | 756 | 796 | 754 | 787 | 4,465,000 |
2011/10/07 | 736 | 755 | 736 | 742 | 2,474,200 |
2011/10/06 | 720 | 738 | 713 | 728 | 2,524,200 |
2011/10/05 | 722 | 729 | 715 | 716 | 4,062,000 |
2011/10/04 | 708 | 717 | 702 | 716 | 3,339,500 |
2011/10/03 | 722 | 725 | 698 | 718 | 2,863,100 |
2011/09/30 | 744 | 746 | 728 | 737 | 3,641,200 |
2011/09/29 | 732 | 750 | 715 | 742 | 2,939,200 |
2011/09/28 | 734 | 739 | 726 | 734 | 2,509,800 |
2011/09/28 | 1 -> 2.00 分割 | ||||
2011/09/27 | 1,374 | 1,407 | 1,374 | 1,407 | 924,750 |
2011/09/26 | 1,419 | 1,419 | 1,362 | 1,365 | 1,881,300 |
2011/09/22 | 1,404 | 1,406 | 1,382 | 1,392 | 1,481,200 |
2011/09/21 | 1,441 | 1,449 | 1,410 | 1,420 | 2,342,250 |
2011/09/20 | 1,489 | 1,490 | 1,433 | 1,440 | 1,491,050 |
2011/09/16 | 1,480 | 1,500 | 1,469 | 1,491 | 1,203,100 |
2011/09/15 | 1,458 | 1,482 | 1,440 | 1,451 | 1,091,550 |
2011/09/14 | 1,461 | 1,463 | 1,428 | 1,439 | 1,387,500 |
2011/09/13 | 1,458 | 1,471 | 1,434 | 1,465 | 1,476,050 |
2011/09/12 | 1,450 | 1,472 | 1,433 | 1,438 | 1,534,400 |
2011/09/09 | 1,476 | 1,506 | 1,474 | 1,491 | 2,130,350 |
2011/09/08 | 1,516 | 1,524 | 1,479 | 1,488 | 1,933,600 |
2011/09/07 | 1,512 | 1,516 | 1,468 | 1,490 | 3,042,450 |
2011/09/06 | 1,534 | 1,549 | 1,474 | 1,511 | 3,585,600 |
2011/09/05 | 1,570 | 1,579 | 1,553 | 1,560 | 2,385,100 |
2011/09/02 | 1,580 | 1,609 | 1,573 | 1,594 | 2,386,250 |
2011/09/01 | 1,585 | 1,620 | 1,581 | 1,596 | 1,928,650 |
2011/08/31 | 1,562 | 1,569 | 1,551 | 1,569 | 1,329,300 |
2011/08/30 | 1,575 | 1,591 | 1,557 | 1,560 | 1,699,600 |
2011/08/29 | 1,561 | 1,584 | 1,533 | 1,558 | 2,117,100 |
2011/08/26 | 1,568 | 1,573 | 1,548 | 1,569 | 2,161,550 |
2011/08/25 | 1,547 | 1,612 | 1,540 | 1,574 | 2,120,100 |
2011/08/24 | 1,564 | 1,574 | 1,536 | 1,542 | 2,207,850 |
2011/08/23 | 1,539 | 1,564 | 1,530 | 1,548 | 2,206,750 |
2011/08/22 | 1,559 | 1,564 | 1,530 | 1,539 | 2,018,450 |
2011/08/19 | 1,586 | 1,590 | 1,562 | 1,574 | 2,120,900 |
2011/08/18 | 1,659 | 1,660 | 1,619 | 1,628 | 1,563,700 |
2011/08/17 | 1,660 | 1,671 | 1,647 | 1,667 | 912,000 |
2011/08/16 | 1,672 | 1,704 | 1,664 | 1,668 | 2,132,700 |
2011/08/15 | 1,671 | 1,684 | 1,642 | 1,654 | 1,960,200 |
2011/08/12 | 1,650 | 1,678 | 1,618 | 1,624 | 2,397,000 |
2011/08/11 | 1,640 | 1,649 | 1,596 | 1,619 | 3,675,500 |
2011/08/10 | 1,740 | 1,748 | 1,690 | 1,692 | 1,609,000 |
2011/08/09 | 1,688 | 1,690 | 1,616 | 1,689 | 3,303,250 |
2011/08/08 | 1,733 | 1,751 | 1,704 | 1,741 | 3,530,750 |
2011/08/05 | 1,812 | 1,818 | 1,760 | 1,770 | 3,040,400 |
2011/08/04 | 1,878 | 1,911 | 1,865 | 1,880 | 1,657,850 |
2011/08/03 | 1,894 | 1,906 | 1,860 | 1,871 | 2,333,850 |
2011/08/02 | 1,936 | 1,938 | 1,908 | 1,931 | 1,664,650 |
2011/08/01 | 1,941 | 1,968 | 1,934 | 1,934 | 2,281,450 |
2011/07/29 | 1,923 | 1,931 | 1,890 | 1,890 | 1,515,650 |
2011/07/28 | 1,908 | 1,918 | 1,890 | 1,901 | 1,076,250 |
2011/07/27 | 1,969 | 1,972 | 1,923 | 1,937 | 1,569,950 |
2011/07/26 | 1,935 | 1,986 | 1,934 | 1,968 | 2,108,800 |
2011/07/25 | 1,959 | 1,966 | 1,917 | 1,923 | 1,551,500 |
2011/07/22 | 1,943 | 1,988 | 1,941 | 1,967 | 1,896,400 |
2011/07/21 | 1,920 | 1,938 | 1,913 | 1,916 | 892,450 |
2011/07/20 | 1,918 | 1,956 | 1,903 | 1,910 | 1,782,400 |
2011/07/19 | 1,906 | 1,910 | 1,880 | 1,894 | 1,994,650 |
2011/07/15 | 1,920 | 1,933 | 1,905 | 1,930 | 1,419,950 |
2011/07/14 | 1,941 | 1,946 | 1,919 | 1,920 | 1,764,050 |
2011/07/13 | 1,959 | 1,970 | 1,928 | 1,950 | 1,324,900 |
2011/07/12 | 1,968 | 1,968 | 1,933 | 1,960 | 1,958,750 |
2011/07/11 | 2,011 | 2,026 | 1,989 | 2,005 | 2,500,150 |
2011/07/08 | 2,042 | 2,054 | 2,033 | 2,035 | 1,661,700 |
2011/07/07 | 2,025 | 2,035 | 2,018 | 2,021 | 1,194,700 |
2011/07/06 | 2,020 | 2,032 | 2,011 | 2,031 | 1,588,550 |
2011/07/05 | 2,020 | 2,032 | 2,011 | 2,020 | 2,426,150 |
2011/07/04 | 2,008 | 2,035 | 2,005 | 2,021 | 2,417,250 |
2011/07/01 | 1,942 | 1,990 | 1,942 | 1,962 | 3,128,000 |
2011/06/30 | 1,948 | 1,957 | 1,898 | 1,905 | 2,266,100 |
2011/06/29 | 1,890 | 1,917 | 1,890 | 1,904 | 1,525,000 |
2011/06/28 | 1,855 | 1,880 | 1,848 | 1,861 | 1,558,700 |
2011/06/27 | 1,880 | 1,880 | 1,826 | 1,833 | 1,882,400 |
2011/06/24 | 1,868 | 1,891 | 1,858 | 1,882 | 1,054,250 |
2011/06/23 | 1,869 | 1,894 | 1,866 | 1,866 | 680,150 |
2011/06/22 | 1,843 | 1,885 | 1,843 | 1,870 | 1,119,950 |
2011/06/21 | 1,849 | 1,849 | 1,820 | 1,831 | 800,900 |
2011/06/20 | 1,827 | 1,848 | 1,827 | 1,836 | 609,050 |
2011/06/17 | 1,853 | 1,856 | 1,809 | 1,826 | 1,203,500 |
2011/06/16 | 1,871 | 1,882 | 1,852 | 1,855 | 994,050 |
2011/06/15 | 1,891 | 1,914 | 1,870 | 1,881 | 726,800 |
2011/06/14 | 1,854 | 1,892 | 1,845 | 1,875 | 1,033,250 |
2011/06/13 | 1,829 | 1,858 | 1,814 | 1,853 | 975,300 |
2011/06/10 | 1,878 | 1,904 | 1,857 | 1,861 | 1,584,400 |
2011/06/09 | 1,862 | 1,872 | 1,843 | 1,857 | 912,700 |
2011/06/08 | 1,858 | 1,876 | 1,843 | 1,869 | 1,256,850 |
2011/06/07 | 1,858 | 1,866 | 1,838 | 1,861 | 1,120,650 |
2011/06/06 | 1,890 | 1,890 | 1,832 | 1,851 | 1,601,100 |
2011/06/03 | 1,926 | 1,933 | 1,879 | 1,891 | 1,019,050 |
2011/06/02 | 1,933 | 1,934 | 1,893 | 1,916 | 1,332,000 |
2011/06/01 | 1,955 | 1,970 | 1,930 | 1,965 | 1,304,550 |
2011/05/31 | 1,905 | 1,955 | 1,897 | 1,955 | 2,262,200 |
2011/05/30 | 1,905 | 1,907 | 1,875 | 1,905 | 975,500 |
2011/05/27 | 1,898 | 1,953 | 1,893 | 1,926 | 1,561,600 |
2011/05/26 | 1,910 | 1,928 | 1,888 | 1,898 | 1,340,650 |
2011/05/25 | 1,866 | 1,896 | 1,865 | 1,872 | 896,300 |
2011/05/24 | 1,831 | 1,869 | 1,817 | 1,865 | 1,085,250 |
2011/05/23 | 1,910 | 1,915 | 1,848 | 1,854 | 1,593,550 |
2011/05/20 | 1,891 | 1,917 | 1,864 | 1,904 | 1,293,750 |
2011/05/19 | 1,901 | 1,929 | 1,896 | 1,900 | 1,943,100 |
2011/05/18 | 1,878 | 1,901 | 1,857 | 1,891 | 1,390,600 |
2011/05/17 | 1,846 | 1,872 | 1,839 | 1,862 | 1,263,000 |
2011/05/16 | 1,848 | 1,862 | 1,833 | 1,835 | 1,374,750 |
2011/05/13 | 1,913 | 1,931 | 1,862 | 1,881 | 2,085,700 |
2011/05/12 | 1,930 | 1,931 | 1,901 | 1,914 | 1,237,300 |
2011/05/11 | 1,969 | 1,971 | 1,922 | 1,932 | 1,959,400 |
2011/05/10 | 1,974 | 1,988 | 1,936 | 1,965 | 1,667,100 |
2011/05/09 | 2,026 | 2,026 | 1,976 | 1,984 | 1,583,050 |
2011/05/06 | 2,022 | 2,076 | 1,995 | 2,006 | 1,729,550 |
2011/05/02 | 1,997 | 2,047 | 1,992 | 2,033 | 1,706,800 |
2011/04/28 | 1,982 | 2,001 | 1,976 | 1,991 | 1,613,850 |
2011/04/27 | 1,935 | 1,977 | 1,930 | 1,977 | 2,191,600 |
2011/04/26 | 1,915 | 1,934 | 1,907 | 1,931 | 1,215,000 |
2011/04/25 | 1,919 | 1,938 | 1,919 | 1,925 | 678,250 |
2011/04/22 | 1,898 | 1,941 | 1,896 | 1,926 | 867,200 |
2011/04/21 | 1,948 | 1,955 | 1,909 | 1,917 | 1,185,700 |
2011/04/20 | 1,944 | 1,960 | 1,936 | 1,943 | 872,150 |
2011/04/19 | 1,922 | 1,947 | 1,902 | 1,936 | 1,326,450 |
2011/04/18 | 2,000 | 2,001 | 1,926 | 1,927 | 1,937,950 |
2011/04/15 | 1,991 | 2,008 | 1,982 | 2,006 | 1,275,300 |
2011/04/14 | 1,997 | 2,007 | 1,970 | 1,993 | 1,188,300 |
2011/04/13 | 1,994 | 2,024 | 1,963 | 2,005 | 1,076,950 |
2011/04/12 | 1,965 | 1,991 | 1,954 | 1,980 | 916,750 |
2011/04/11 | 2,006 | 2,036 | 1,986 | 2,001 | 1,527,150 |
2011/04/08 | 1,955 | 2,012 | 1,927 | 1,999 | 1,745,500 |
2011/04/07 | 1,947 | 1,973 | 1,942 | 1,954 | 1,803,200 |
2011/04/06 | 1,981 | 1,981 | 1,905 | 1,920 | 2,765,000 |
2011/04/05 | 2,008 | 2,009 | 1,960 | 1,978 | 1,207,550 |
2011/04/04 | 2,019 | 2,048 | 2,003 | 2,009 | 1,100,550 |
2011/04/01 | 2,034 | 2,064 | 1,993 | 1,998 | 1,698,150 |
2011/03/31 | 2,006 | 2,070 | 2,000 | 2,050 | 2,490,750 |
2011/03/30 | 1,940 | 1,976 | 1,909 | 1,972 | 2,048,150 |
2011/03/29 | 1,959 | 1,971 | 1,892 | 1,947 | 2,282,400 |
2011/03/28 | 2,019 | 2,059 | 1,951 | 1,965 | 2,299,250 |
2011/03/25 | 2,110 | 2,112 | 1,982 | 2,004 | 2,386,900 |
2011/03/24 | 2,089 | 2,100 | 2,056 | 2,060 | 1,087,300 |
2011/03/23 | 2,100 | 2,181 | 2,089 | 2,108 | 2,150,300 |
2011/03/22 | 2,090 | 2,129 | 2,077 | 2,100 | 2,657,050 |
2011/03/18 | 2,011 | 2,062 | 1,954 | 1,999 | 1,821,450 |
2011/03/17 | 1,924 | 2,006 | 1,873 | 1,992 | 3,284,400 |
2011/03/16 | 2,000 | 2,056 | 1,940 | 2,037 | 4,314,700 |
2011/03/15 | 1,998 | 2,028 | 1,548 | 1,963 | 5,754,200 |
2011/03/14 | 1,872 | 2,109 | 1,872 | 2,048 | 5,423,150 |
2011/03/11 | 2,353 | 2,383 | 2,339 | 2,342 | 2,407,350 |
2011/03/10 | 2,417 | 2,436 | 2,359 | 2,365 | 1,595,750 |
2011/03/09 | 2,427 | 2,464 | 2,393 | 2,401 | 1,275,650 |
2011/03/08 | 2,415 | 2,447 | 2,394 | 2,409 | 3,033,950 |
2011/03/07 | 2,395 | 2,400 | 2,346 | 2,354 | 1,634,450 |
2011/03/04 | 2,398 | 2,437 | 2,395 | 2,419 | 2,128,350 |
2011/03/03 | 2,374 | 2,388 | 2,331 | 2,348 | 1,147,400 |
2011/03/02 | 2,379 | 2,385 | 2,343 | 2,349 | 1,486,700 |
2011/03/01 | 2,366 | 2,425 | 2,364 | 2,410 | 1,672,950 |
2011/02/28 | 2,358 | 2,375 | 2,320 | 2,360 | 1,292,600 |
2011/02/25 | 2,308 | 2,370 | 2,308 | 2,340 | 1,921,100 |
2011/02/24 | 2,312 | 2,336 | 2,291 | 2,296 | 2,212,050 |
2011/02/23 | 2,359 | 2,415 | 2,348 | 2,353 | 2,723,900 |
2011/02/22 | 2,398 | 2,403 | 2,348 | 2,368 | 2,312,450 |
2011/02/21 | 2,420 | 2,442 | 2,382 | 2,423 | 2,029,850 |
2011/02/18 | 2,441 | 2,449 | 2,415 | 2,428 | 3,233,850 |
2011/02/17 | 2,550 | 2,577 | 2,449 | 2,455 | 3,431,150 |
2011/02/16 | 2,449 | 2,535 | 2,446 | 2,512 | 2,878,750 |
2011/02/15 | 2,435 | 2,445 | 2,413 | 2,431 | 2,335,900 |
2011/02/14 | 2,409 | 2,467 | 2,407 | 2,464 | 2,876,200 |
2011/02/10 | 2,321 | 2,445 | 2,318 | 2,409 | 3,441,800 |
2011/02/09 | 2,380 | 2,398 | 2,334 | 2,350 | 2,871,650 |
2011/02/08 | 2,330 | 2,395 | 2,319 | 2,382 | 3,090,550 |
2011/02/07 | 2,250 | 2,335 | 2,248 | 2,300 | 2,624,600 |
2011/02/04 | 2,230 | 2,269 | 2,226 | 2,246 | 1,362,850 |
2011/02/03 | 2,191 | 2,224 | 2,186 | 2,208 | 1,893,500 |
2011/02/02 | 2,134 | 2,197 | 2,118 | 2,179 | 2,443,150 |
2011/02/01 | 2,067 | 2,134 | 2,057 | 2,087 | 1,777,150 |
2011/01/31 | 2,073 | 2,078 | 2,034 | 2,065 | 1,142,100 |
2011/01/28 | 2,141 | 2,141 | 2,074 | 2,085 | 2,053,650 |
2011/01/27 | 2,162 | 2,179 | 2,121 | 2,144 | 1,380,150 |
2011/01/26 | 2,144 | 2,170 | 2,131 | 2,156 | 1,162,900 |
2011/01/25 | 2,136 | 2,190 | 2,107 | 2,179 | 2,104,350 |
2011/01/24 | 2,134 | 2,149 | 2,117 | 2,134 | 1,109,000 |
2011/01/21 | 2,200 | 2,204 | 2,102 | 2,115 | 2,061,850 |
2011/01/20 | 2,162 | 2,205 | 2,145 | 2,190 | 1,687,850 |
2011/01/19 | 2,164 | 2,198 | 2,163 | 2,196 | 1,042,950 |
2011/01/18 | 2,166 | 2,188 | 2,151 | 2,165 | 1,110,650 |
2011/01/17 | 2,183 | 2,185 | 2,125 | 2,152 | 1,671,500 |
2011/01/14 | 2,186 | 2,200 | 2,142 | 2,149 | 2,057,500 |
2011/01/13 | 2,220 | 2,249 | 2,187 | 2,205 | 1,907,600 |
2011/01/12 | 2,152 | 2,212 | 2,150 | 2,201 | 2,278,250 |
2011/01/11 | 2,122 | 2,151 | 2,106 | 2,136 | 1,279,850 |
2011/01/07 | 2,129 | 2,171 | 2,089 | 2,161 | 2,362,050 |
2011/01/06 | 2,072 | 2,134 | 2,057 | 2,129 | 2,214,350 |
2011/01/05 | 2,081 | 2,102 | 2,047 | 2,049 | 1,779,300 |
2011/01/04 | 2,093 | 2,116 | 2,072 | 2,095 | 1,094,750 |