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 |
---|---|---|---|---|---|
2012/12/28 | 1,057 | 1,063 | 1,029 | 1,041 | 2,605,500 |
2012/12/27 | 1,020 | 1,048 | 1,017 | 1,043 | 3,759,500 |
2012/12/26 | 1,002 | 1,009 | 995 | 1,004 | 1,536,500 |
2012/12/25 | 1,006 | 1,009 | 989 | 991 | 1,511,100 |
2012/12/21 | 993 | 1,012 | 976 | 987 | 4,396,500 |
2012/12/20 | 992 | 993 | 972 | 983 | 3,604,300 |
2012/12/19 | 961 | 992 | 955 | 991 | 3,618,200 |
2012/12/18 | 929 | 954 | 928 | 947 | 3,464,300 |
2012/12/17 | 923 | 934 | 917 | 922 | 3,331,100 |
2012/12/14 | 898 | 915 | 896 | 910 | 3,707,200 |
2012/12/13 | 891 | 906 | 889 | 893 | 2,297,800 |
2012/12/12 | 879 | 882 | 866 | 876 | 1,674,700 |
2012/12/11 | 875 | 876 | 867 | 870 | 1,787,000 |
2012/12/10 | 905 | 911 | 880 | 882 | 1,771,000 |
2012/12/07 | 880 | 897 | 879 | 892 | 1,528,600 |
2012/12/06 | 899 | 903 | 880 | 883 | 1,846,600 |
2012/12/05 | 886 | 898 | 877 | 887 | 1,783,600 |
2012/12/04 | 885 | 897 | 880 | 895 | 1,486,300 |
2012/12/03 | 894 | 898 | 882 | 884 | 1,859,100 |
2012/11/30 | 895 | 902 | 884 | 886 | 2,495,500 |
2012/11/29 | 888 | 892 | 878 | 886 | 1,624,000 |
2012/11/28 | 892 | 897 | 884 | 885 | 1,828,800 |
2012/11/27 | 899 | 914 | 897 | 904 | 2,351,400 |
2012/11/26 | 918 | 923 | 895 | 897 | 1,937,400 |
2012/11/22 | 909 | 912 | 895 | 900 | 2,220,500 |
2012/11/21 | 909 | 915 | 884 | 890 | 2,447,900 |
2012/11/20 | 891 | 902 | 887 | 897 | 3,526,700 |
2012/11/19 | 893 | 897 | 885 | 887 | 4,458,500 |
2012/11/16 | 847 | 877 | 847 | 873 | 3,942,900 |
2012/11/15 | 800 | 843 | 799 | 838 | 4,454,500 |
2012/11/14 | 800 | 802 | 792 | 797 | 1,983,300 |
2012/11/13 | 808 | 810 | 793 | 806 | 2,029,800 |
2012/11/12 | 814 | 815 | 800 | 801 | 3,219,000 |
2012/11/09 | 810 | 826 | 808 | 823 | 2,001,800 |
2012/11/08 | 837 | 842 | 822 | 828 | 3,214,700 |
2012/11/07 | 855 | 855 | 841 | 852 | 3,277,800 |
2012/11/06 | 863 | 865 | 848 | 853 | 1,665,800 |
2012/11/05 | 862 | 867 | 857 | 864 | 1,534,500 |
2012/11/02 | 879 | 879 | 864 | 872 | 2,937,700 |
2012/11/01 | 874 | 876 | 860 | 864 | 2,173,100 |
2012/10/31 | 856 | 880 | 852 | 872 | 2,868,800 |
2012/10/30 | 862 | 869 | 841 | 848 | 5,910,800 |
2012/10/29 | 872 | 880 | 855 | 857 | 4,096,800 |
2012/10/26 | 875 | 876 | 859 | 860 | 2,996,400 |
2012/10/25 | 857 | 872 | 856 | 871 | 2,941,800 |
2012/10/24 | 854 | 870 | 853 | 861 | 3,810,100 |
2012/10/23 | 886 | 891 | 865 | 867 | 2,407,900 |
2012/10/22 | 864 | 882 | 858 | 877 | 3,218,000 |
2012/10/19 | 874 | 892 | 868 | 884 | 2,656,200 |
2012/10/18 | 870 | 887 | 866 | 881 | 3,463,000 |
2012/10/17 | 860 | 869 | 852 | 856 | 3,913,700 |
2012/10/16 | 835 | 849 | 833 | 849 | 2,786,800 |
2012/10/15 | 827 | 829 | 816 | 825 | 2,822,800 |
2012/10/12 | 806 | 831 | 806 | 827 | 3,865,500 |
2012/10/11 | 817 | 821 | 808 | 814 | 3,881,400 |
2012/10/10 | 826 | 837 | 823 | 832 | 3,031,600 |
2012/10/09 | 850 | 862 | 834 | 841 | 3,145,400 |
2012/10/05 | 859 | 873 | 851 | 860 | 1,687,800 |
2012/10/04 | 845 | 864 | 845 | 853 | 2,110,600 |
2012/10/03 | 840 | 853 | 830 | 845 | 1,850,100 |
2012/10/02 | 844 | 856 | 841 | 846 | 1,464,900 |
2012/10/01 | 835 | 844 | 827 | 844 | 1,518,900 |
2012/09/28 | 870 | 875 | 836 | 845 | 3,264,200 |
2012/09/27 | 851 | 861 | 839 | 857 | 3,142,000 |
2012/09/26 | 870 | 875 | 859 | 863 | 2,517,900 |
2012/09/25 | 867 | 881 | 861 | 878 | 2,423,500 |
2012/09/24 | 872 | 877 | 859 | 875 | 2,180,400 |
2012/09/21 | 882 | 892 | 876 | 879 | 2,233,800 |
2012/09/20 | 895 | 908 | 881 | 885 | 2,865,300 |
2012/09/19 | 898 | 921 | 885 | 910 | 3,043,600 |
2012/09/18 | 890 | 900 | 883 | 888 | 3,762,800 |
2012/09/14 | 870 | 901 | 864 | 891 | 4,744,700 |
2012/09/13 | 838 | 858 | 832 | 853 | 2,460,100 |
2012/09/12 | 822 | 842 | 820 | 841 | 2,357,200 |
2012/09/11 | 823 | 823 | 811 | 821 | 2,656,300 |
2012/09/10 | 824 | 839 | 815 | 836 | 1,913,500 |
2012/09/07 | 822 | 829 | 816 | 826 | 2,771,600 |
2012/09/06 | 793 | 800 | 785 | 792 | 1,740,300 |
2012/09/05 | 786 | 790 | 781 | 785 | 1,654,300 |
2012/09/04 | 797 | 797 | 784 | 792 | 1,676,700 |
2012/09/03 | 802 | 816 | 796 | 797 | 2,165,900 |
2012/08/31 | 802 | 817 | 792 | 792 | 2,576,800 |
2012/08/30 | 834 | 836 | 807 | 814 | 1,573,200 |
2012/08/29 | 833 | 841 | 828 | 831 | 1,630,200 |
2012/08/28 | 854 | 858 | 821 | 828 | 2,321,900 |
2012/08/27 | 853 | 856 | 833 | 840 | 1,346,400 |
2012/08/24 | 856 | 856 | 835 | 842 | 1,875,200 |
2012/08/23 | 838 | 864 | 837 | 859 | 2,119,400 |
2012/08/22 | 857 | 860 | 836 | 844 | 2,151,900 |
2012/08/21 | 857 | 869 | 856 | 859 | 1,763,400 |
2012/08/20 | 861 | 867 | 851 | 856 | 1,425,000 |
2012/08/17 | 844 | 856 | 842 | 856 | 3,189,800 |
2012/08/16 | 810 | 852 | 807 | 851 | 3,541,200 |
2012/08/15 | 806 | 807 | 792 | 802 | 1,285,000 |
2012/08/14 | 808 | 815 | 793 | 800 | 2,590,200 |
2012/08/13 | 786 | 804 | 774 | 800 | 1,913,900 |
2012/08/10 | 799 | 809 | 796 | 802 | 1,918,200 |
2012/08/09 | 794 | 810 | 794 | 804 | 2,589,400 |
2012/08/08 | 819 | 825 | 788 | 793 | 3,056,700 |
2012/08/07 | 796 | 813 | 796 | 809 | 1,781,400 |
2012/08/06 | 795 | 800 | 790 | 794 | 1,697,900 |
2012/08/03 | 776 | 784 | 765 | 779 | 1,978,800 |
2012/08/02 | 788 | 799 | 785 | 789 | 1,793,900 |
2012/08/01 | 791 | 794 | 778 | 784 | 2,072,800 |
2012/07/31 | 796 | 809 | 786 | 804 | 2,716,800 |
2012/07/30 | 797 | 807 | 794 | 805 | 3,117,800 |
2012/07/27 | 769 | 781 | 766 | 775 | 2,331,400 |
2012/07/26 | 749 | 758 | 740 | 752 | 2,352,500 |
2012/07/25 | 758 | 760 | 736 | 744 | 1,991,300 |
2012/07/24 | 764 | 777 | 759 | 773 | 1,484,300 |
2012/07/23 | 777 | 788 | 768 | 770 | 1,607,300 |
2012/07/20 | 810 | 811 | 780 | 792 | 2,500,800 |
2012/07/19 | 804 | 820 | 803 | 818 | 2,216,800 |
2012/07/18 | 800 | 808 | 792 | 795 | 2,331,700 |
2012/07/17 | 791 | 815 | 790 | 801 | 2,023,000 |
2012/07/13 | 795 | 803 | 781 | 784 | 2,782,600 |
2012/07/12 | 828 | 836 | 804 | 807 | 2,419,200 |
2012/07/11 | 821 | 833 | 816 | 828 | 1,160,900 |
2012/07/10 | 853 | 853 | 823 | 826 | 2,868,600 |
2012/07/09 | 841 | 853 | 834 | 848 | 1,629,900 |
2012/07/06 | 861 | 870 | 845 | 853 | 2,588,200 |
2012/07/05 | 858 | 873 | 851 | 858 | 2,254,200 |
2012/07/04 | 880 | 884 | 863 | 870 | 1,871,400 |
2012/07/03 | 855 | 882 | 855 | 876 | 2,692,300 |
2012/07/02 | 858 | 859 | 841 | 853 | 1,787,900 |
2012/06/29 | 818 | 852 | 812 | 843 | 2,118,300 |
2012/06/28 | 820 | 837 | 820 | 829 | 2,288,700 |
2012/06/27 | 808 | 812 | 791 | 809 | 1,864,000 |
2012/06/26 | 810 | 817 | 789 | 802 | 3,088,200 |
2012/06/25 | 845 | 846 | 817 | 822 | 2,714,100 |
2012/06/22 | 824 | 847 | 823 | 838 | 2,580,200 |
2012/06/21 | 836 | 848 | 832 | 835 | 2,043,400 |
2012/06/20 | 816 | 837 | 816 | 831 | 2,403,900 |
2012/06/19 | 805 | 813 | 799 | 805 | 2,229,300 |
2012/06/18 | 811 | 818 | 807 | 809 | 3,017,200 |
2012/06/15 | 778 | 789 | 773 | 784 | 3,178,000 |
2012/06/14 | 761 | 774 | 752 | 770 | 2,514,500 |
2012/06/13 | 770 | 775 | 762 | 769 | 1,913,000 |
2012/06/12 | 759 | 774 | 751 | 767 | 2,225,300 |
2012/06/11 | 778 | 783 | 768 | 776 | 2,509,500 |
2012/06/08 | 792 | 794 | 762 | 768 | 4,645,600 |
2012/06/07 | 788 | 801 | 786 | 798 | 2,912,300 |
2012/06/06 | 760 | 783 | 757 | 781 | 3,253,500 |
2012/06/05 | 728 | 754 | 724 | 752 | 2,890,600 |
2012/06/04 | 728 | 735 | 722 | 727 | 2,844,500 |
2012/06/01 | 733 | 756 | 733 | 745 | 2,793,300 |
2012/05/31 | 741 | 752 | 734 | 748 | 3,211,500 |
2012/05/30 | 765 | 769 | 747 | 756 | 2,621,400 |
2012/05/29 | 754 | 775 | 743 | 775 | 2,290,300 |
2012/05/28 | 768 | 771 | 752 | 763 | 2,215,300 |
2012/05/25 | 781 | 791 | 759 | 762 | 3,899,600 |
2012/05/24 | 772 | 788 | 769 | 782 | 2,771,500 |
2012/05/23 | 798 | 802 | 771 | 775 | 3,619,100 |
2012/05/22 | 798 | 805 | 792 | 801 | 2,987,300 |
2012/05/21 | 772 | 797 | 768 | 791 | 4,145,200 |
2012/05/18 | 785 | 788 | 765 | 771 | 6,077,000 |
2012/05/17 | 794 | 802 | 770 | 801 | 4,477,600 |
2012/05/16 | 798 | 805 | 780 | 800 | 6,352,100 |
2012/05/15 | 783 | 794 | 769 | 783 | 4,203,500 |
2012/05/14 | 777 | 790 | 770 | 782 | 2,670,400 |
2012/05/11 | 782 | 787 | 763 | 768 | 2,682,800 |
2012/05/10 | 782 | 789 | 777 | 784 | 2,893,700 |
2012/05/09 | 800 | 800 | 779 | 783 | 3,183,600 |
2012/05/08 | 814 | 814 | 801 | 807 | 3,051,100 |
2012/05/07 | 814 | 823 | 801 | 807 | 3,785,300 |
2012/05/02 | 844 | 863 | 842 | 848 | 3,495,100 |
2012/05/01 | 873 | 885 | 827 | 830 | 5,348,200 |
2012/04/27 | 879 | 898 | 855 | 867 | 5,439,900 |
2012/04/26 | 892 | 896 | 879 | 885 | 2,625,800 |
2012/04/25 | 877 | 894 | 877 | 878 | 3,234,200 |
2012/04/24 | 876 | 878 | 861 | 862 | 3,551,200 |
2012/04/23 | 907 | 916 | 887 | 891 | 4,186,500 |
2012/04/20 | 892 | 909 | 889 | 904 | 2,515,200 |
2012/04/19 | 882 | 898 | 874 | 895 | 2,724,100 |
2012/04/18 | 890 | 901 | 887 | 897 | 3,404,700 |
2012/04/17 | 874 | 885 | 865 | 872 | 3,418,500 |
2012/04/16 | 874 | 874 | 859 | 862 | 3,411,800 |
2012/04/13 | 891 | 908 | 885 | 892 | 4,383,200 |
2012/04/12 | 881 | 894 | 865 | 883 | 2,905,000 |
2012/04/11 | 886 | 886 | 867 | 880 | 4,813,300 |
2012/04/10 | 911 | 936 | 898 | 903 | 3,138,700 |
2012/04/09 | 900 | 911 | 893 | 896 | 3,429,300 |
2012/04/06 | 921 | 936 | 910 | 924 | 2,634,000 |
2012/04/05 | 938 | 942 | 914 | 936 | 3,609,300 |
2012/04/04 | 970 | 976 | 942 | 944 | 4,624,100 |
2012/04/03 | 985 | 986 | 971 | 975 | 2,607,500 |
2012/04/02 | 988 | 1,000 | 978 | 985 | 4,061,600 |
2012/03/30 | 970 | 973 | 951 | 959 | 4,744,300 |
2012/03/29 | 1,001 | 1,007 | 973 | 978 | 4,813,800 |
2012/03/28 | 1,028 | 1,028 | 994 | 1,006 | 3,277,500 |
2012/03/27 | 1,024 | 1,037 | 1,008 | 1,036 | 3,895,800 |
2012/03/26 | 1,003 | 1,016 | 984 | 993 | 3,375,500 |
2012/03/23 | 999 | 1,013 | 999 | 1,003 | 3,749,200 |
2012/03/22 | 1,025 | 1,040 | 1,010 | 1,022 | 3,398,700 |
2012/03/21 | 1,026 | 1,054 | 1,025 | 1,029 | 5,679,200 |
2012/03/19 | 1,031 | 1,059 | 1,025 | 1,056 | 3,358,900 |
2012/03/16 | 1,022 | 1,040 | 1,017 | 1,040 | 4,100,500 |
2012/03/15 | 1,000 | 1,032 | 996 | 1,022 | 5,353,100 |
2012/03/14 | 987 | 1,010 | 985 | 1,001 | 3,662,200 |
2012/03/13 | 950 | 982 | 950 | 965 | 4,210,800 |
2012/03/12 | 972 | 984 | 958 | 960 | 3,143,500 |
2012/03/09 | 956 | 976 | 947 | 969 | 6,129,900 |
2012/03/08 | 899 | 936 | 893 | 932 | 3,619,500 |
2012/03/07 | 901 | 913 | 888 | 894 | 4,686,100 |
2012/03/06 | 941 | 946 | 919 | 921 | 2,880,200 |
2012/03/05 | 938 | 957 | 936 | 941 | 2,270,900 |
2012/03/02 | 951 | 953 | 933 | 938 | 2,656,500 |
2012/03/01 | 955 | 965 | 931 | 934 | 3,506,100 |
2012/02/29 | 959 | 977 | 946 | 949 | 5,285,500 |
2012/02/28 | 925 | 948 | 922 | 945 | 3,427,000 |
2012/02/27 | 937 | 948 | 926 | 930 | 3,302,400 |
2012/02/24 | 910 | 929 | 906 | 922 | 3,829,800 |
2012/02/23 | 896 | 909 | 888 | 904 | 3,356,200 |
2012/02/22 | 899 | 907 | 883 | 897 | 4,524,800 |
2012/02/21 | 909 | 918 | 897 | 899 | 3,208,300 |
2012/02/20 | 911 | 926 | 904 | 913 | 3,480,200 |
2012/02/17 | 884 | 896 | 870 | 892 | 4,227,200 |
2012/02/16 | 870 | 877 | 864 | 869 | 2,430,800 |
2012/02/15 | 851 | 878 | 848 | 872 | 4,618,600 |
2012/02/14 | 831 | 846 | 824 | 840 | 2,735,800 |
2012/02/13 | 840 | 849 | 835 | 844 | 2,390,100 |
2012/02/10 | 854 | 857 | 838 | 840 | 1,953,100 |
2012/02/09 | 831 | 854 | 831 | 852 | 3,430,900 |
2012/02/08 | 822 | 838 | 821 | 838 | 2,901,900 |
2012/02/07 | 813 | 823 | 811 | 820 | 1,982,900 |
2012/02/06 | 813 | 829 | 811 | 817 | 2,248,700 |
2012/02/03 | 794 | 813 | 790 | 801 | 2,869,600 |
2012/02/02 | 793 | 818 | 790 | 809 | 3,440,800 |
2012/02/01 | 775 | 790 | 775 | 789 | 3,385,200 |
2012/01/31 | 774 | 794 | 772 | 775 | 3,062,700 |
2012/01/30 | 768 | 802 | 768 | 784 | 3,133,100 |
2012/01/27 | 795 | 795 | 769 | 770 | 4,625,900 |
2012/01/26 | 813 | 819 | 798 | 801 | 2,796,200 |
2012/01/25 | 790 | 806 | 786 | 800 | 3,140,500 |
2012/01/24 | 787 | 794 | 772 | 779 | 2,644,600 |
2012/01/23 | 787 | 803 | 784 | 788 | 3,455,100 |
2012/01/20 | 755 | 779 | 752 | 776 | 3,670,000 |
2012/01/19 | 736 | 750 | 734 | 740 | 1,933,000 |
2012/01/18 | 721 | 743 | 714 | 731 | 2,737,700 |
2012/01/17 | 720 | 722 | 712 | 720 | 1,364,000 |
2012/01/16 | 736 | 736 | 711 | 714 | 2,441,900 |
2012/01/13 | 739 | 748 | 734 | 739 | 2,421,300 |
2012/01/12 | 732 | 735 | 722 | 729 | 1,407,900 |
2012/01/11 | 726 | 740 | 721 | 725 | 2,099,200 |
2012/01/10 | 729 | 742 | 722 | 722 | 2,192,800 |
2012/01/06 | 731 | 740 | 721 | 724 | 2,636,100 |
2012/01/05 | 734 | 741 | 727 | 728 | 1,513,900 |
2012/01/04 | 730 | 749 | 726 | 739 | 2,620,000 |