8795 (株)T&Dホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 4,880 | 4,900 | 4,860 | 4,900 | 149,850 | 2,450 |
| 2004-12-29 | 4,890 | 4,900 | 4,850 | 4,870 | 242,600 | 2,435 |
| 2004-12-28 | 4,900 | 4,900 | 4,860 | 4,900 | 159,800 | 2,450 |
| 2004-12-27 | 4,820 | 4,880 | 4,820 | 4,880 | 154,000 | 2,440 |
| 2004-12-24 | 4,870 | 4,890 | 4,850 | 4,870 | 290,900 | 2,435 |
| 2004-12-22 | 4,850 | 4,890 | 4,830 | 4,890 | 404,150 | 2,445 |
| 2004-12-21 | 4,880 | 4,890 | 4,840 | 4,880 | 417,300 | 2,440 |
| 2004-12-20 | 4,800 | 4,890 | 4,730 | 4,890 | 616,050 | 2,445 |
| 2004-12-17 | 4,680 | 4,750 | 4,660 | 4,730 | 462,650 | 2,365 |
| 2004-12-16 | 4,700 | 4,710 | 4,560 | 4,580 | 688,050 | 2,290 |
| 2004-12-15 | 4,740 | 4,760 | 4,690 | 4,700 | 661,350 | 2,350 |
| 2004-12-14 | 4,740 | 4,790 | 4,700 | 4,790 | 388,900 | 2,395 |
| 2004-12-13 | 4,780 | 4,910 | 4,750 | 4,790 | 467,550 | 2,395 |
| 2004-12-10 | 4,840 | 4,860 | 4,770 | 4,830 | 718,850 | 2,415 |
| 2004-12-09 | 4,750 | 4,760 | 4,740 | 4,740 | 446,950 | 2,370 |
| 2004-12-08 | 4,800 | 4,810 | 4,770 | 4,800 | 182,950 | 2,400 |
| 2004-12-07 | 4,800 | 4,840 | 4,750 | 4,760 | 427,300 | 2,380 |
| 2004-12-06 | 4,800 | 4,810 | 4,750 | 4,800 | 371,550 | 2,400 |
| 2004-12-03 | 4,750 | 4,810 | 4,750 | 4,800 | 293,450 | 2,400 |
| 2004-12-02 | 4,770 | 4,820 | 4,770 | 4,820 | 320,950 | 2,410 |
| 2004-12-01 | 4,780 | 4,790 | 4,740 | 4,760 | 298,300 | 2,380 |
| 2004-11-30 | 4,730 | 4,880 | 4,700 | 4,800 | 608,100 | 2,400 |
| 2004-11-29 | 4,760 | 4,850 | 4,750 | 4,810 | 584,800 | 2,405 |
| 2004-11-26 | 4,860 | 4,870 | 4,830 | 4,850 | 247,450 | 2,425 |
| 2004-11-25 | 4,930 | 4,940 | 4,890 | 4,910 | 344,450 | 2,455 |
| 2004-11-24 | 4,920 | 4,960 | 4,910 | 4,950 | 859,000 | 2,475 |
| 2004-11-22 | 4,920 | 4,920 | 4,880 | 4,920 | 925,900 | 2,460 |
| 2004-11-19 | 4,830 | 4,880 | 4,830 | 4,870 | 440,500 | 2,435 |
| 2004-11-18 | 4,870 | 4,920 | 4,850 | 4,850 | 823,500 | 2,425 |
| 2004-11-17 | 4,870 | 4,870 | 4,810 | 4,820 | 435,750 | 2,410 |
| 2004-11-16 | 4,870 | 4,910 | 4,830 | 4,900 | 1,155,800 | 2,450 |
| 2004-11-15 | 4,810 | 4,870 | 4,810 | 4,860 | 441,400 | 2,430 |
| 2004-11-12 | 4,810 | 4,850 | 4,800 | 4,850 | 327,050 | 2,425 |
| 2004-11-11 | 4,790 | 4,830 | 4,780 | 4,810 | 282,550 | 2,405 |
| 2004-11-10 | 4,780 | 4,840 | 4,770 | 4,840 | 213,200 | 2,420 |
| 2004-11-09 | 4,780 | 4,800 | 4,770 | 4,790 | 98,450 | 2,395 |
| 2004-11-08 | 4,800 | 4,840 | 4,790 | 4,830 | 179,200 | 2,415 |
| 2004-11-05 | 4,800 | 4,850 | 4,800 | 4,850 | 408,150 | 2,425 |
| 2004-11-04 | 4,850 | 4,860 | 4,810 | 4,810 | 997,400 | 2,405 |
| 2004-11-02 | 4,720 | 4,790 | 4,700 | 4,770 | 206,350 | 2,385 |
| 2004-11-01 | 4,640 | 4,760 | 4,620 | 4,710 | 258,500 | 2,355 |
| 2004-10-29 | 4,620 | 4,700 | 4,590 | 4,680 | 305,950 | 2,340 |
| 2004-10-28 | 4,750 | 4,750 | 4,630 | 4,720 | 221,400 | 2,360 |
| 2004-10-27 | 4,720 | 4,720 | 4,670 | 4,700 | 413,100 | 2,350 |
| 2004-10-26 | 4,630 | 4,680 | 4,610 | 4,640 | 349,150 | 2,320 |
| 2004-10-25 | 4,610 | 4,700 | 4,580 | 4,630 | 441,150 | 2,315 |
| 2004-10-22 | 4,690 | 4,770 | 4,690 | 4,720 | 232,100 | 2,360 |
| 2004-10-21 | 4,790 | 4,820 | 4,750 | 4,790 | 284,250 | 2,395 |
| 2004-10-20 | 4,850 | 4,850 | 4,780 | 4,780 | 441,150 | 2,390 |
| 2004-10-19 | 4,800 | 4,830 | 4,770 | 4,810 | 336,800 | 2,405 |
| 2004-10-18 | 4,830 | 4,830 | 4,770 | 4,810 | 168,500 | 2,405 |
| 2004-10-15 | 4,820 | 4,870 | 4,800 | 4,830 | 692,250 | 2,415 |
| 2004-10-14 | 4,710 | 4,730 | 4,670 | 4,700 | 215,750 | 2,350 |
| 2004-10-13 | 4,800 | 4,810 | 4,770 | 4,780 | 200,850 | 2,390 |
| 2004-10-12 | 4,810 | 4,850 | 4,800 | 4,830 | 230,950 | 2,415 |
| 2004-10-08 | 4,820 | 4,880 | 4,820 | 4,870 | 269,050 | 2,435 |
| 2004-10-07 | 4,880 | 4,880 | 4,840 | 4,870 | 370,100 | 2,435 |
| 2004-10-06 | 4,870 | 4,880 | 4,800 | 4,880 | 405,450 | 2,440 |
| 2004-10-05 | 4,860 | 4,880 | 4,850 | 4,860 | 735,350 | 2,430 |
| 2004-10-04 | 4,850 | 4,870 | 4,820 | 4,840 | 684,400 | 2,420 |
| 2004-10-01 | 4,800 | 4,850 | 4,770 | 4,850 | 419,950 | 2,425 |
| 2004-09-30 | 4,840 | 4,850 | 4,800 | 4,820 | 530,250 | 2,410 |
| 2004-09-29 | 4,790 | 4,820 | 4,710 | 4,780 | 765,450 | 2,390 |
| 2004-09-28 | 4,710 | 4,740 | 4,630 | 4,740 | 545,700 | 2,370 |
| 2004-09-27 | 4,620 | 4,660 | 4,550 | 4,660 | 386,750 | 2,330 |
| 2004-09-24 | 4,670 | 4,670 | 4,580 | 4,610 | 335,850 | 2,305 |
| 2004-09-22 | 4,660 | 4,720 | 4,580 | 4,680 | 478,450 | 2,340 |
| 2004-09-21 | 4,700 | 4,720 | 4,650 | 4,720 | 593,450 | 2,360 |
| 2004-09-17 | 4,640 | 4,700 | 4,600 | 4,650 | 729,100 | 2,325 |
| 2004-09-16 | 4,750 | 4,750 | 4,670 | 4,690 | 447,750 | 2,345 |
| 2004-09-15 | 4,700 | 4,770 | 4,630 | 4,720 | 754,850 | 2,360 |
| 2004-09-14 | 4,750 | 4,760 | 4,660 | 4,700 | 495,700 | 2,350 |
| 2004-09-13 | 4,750 | 4,790 | 4,740 | 4,780 | 481,750 | 2,390 |
| 2004-09-10 | 4,790 | 4,820 | 4,740 | 4,760 | 796,500 | 2,380 |
| 2004-09-09 | 4,850 | 4,870 | 4,790 | 4,870 | 1,130,450 | 2,435 |
| 2004-09-08 | 4,990 | 5,050 | 4,920 | 4,930 | 557,300 | 2,465 |
| 2004-09-07 | 4,930 | 5,030 | 4,920 | 4,970 | 640,950 | 2,485 |
| 2004-09-06 | 4,880 | 4,980 | 4,850 | 4,890 | 464,850 | 2,445 |
| 2004-09-03 | 4,900 | 5,020 | 4,890 | 4,980 | 496,750 | 2,490 |
| 2004-09-02 | 4,870 | 4,870 | 4,840 | 4,860 | 395,050 | 2,430 |
| 2004-09-01 | 4,900 | 4,950 | 4,840 | 4,850 | 1,002,150 | 2,425 |
| 2004-08-31 | 4,740 | 4,980 | 4,730 | 4,980 | 428,700 | 2,490 |
| 2004-08-30 | 4,850 | 4,910 | 4,770 | 4,790 | 306,000 | 2,395 |
| 2004-08-27 | 4,970 | 4,980 | 4,780 | 4,810 | 465,100 | 2,405 |
| 2004-08-26 | 4,800 | 4,860 | 4,700 | 4,720 | 213,350 | 2,360 |
| 2004-08-25 | 4,550 | 4,750 | 4,530 | 4,700 | 421,150 | 2,350 |
| 2004-08-24 | 4,610 | 4,660 | 4,510 | 4,510 | 401,800 | 2,255 |
| 2004-08-23 | 4,730 | 4,770 | 4,660 | 4,660 | 169,350 | 2,330 |
| 2004-08-20 | 4,790 | 4,840 | 4,770 | 4,790 | 328,100 | 2,395 |
| 2004-08-19 | 4,580 | 4,750 | 4,580 | 4,750 | 299,250 | 2,375 |
| 2004-08-18 | 4,520 | 4,650 | 4,510 | 4,580 | 662,700 | 2,290 |
| 2004-08-17 | 4,520 | 4,550 | 4,450 | 4,520 | 291,700 | 2,260 |
| 2004-08-16 | 4,470 | 4,510 | 4,160 | 4,400 | 869,250 | 2,200 |
| 2004-08-13 | 4,600 | 4,700 | 4,500 | 4,520 | 914,700 | 2,260 |
| 2004-08-12 | 5,130 | 5,130 | 4,980 | 5,000 | 193,100 | 2,500 |
| 2004-08-11 | 5,140 | 5,190 | 5,070 | 5,110 | 133,550 | 2,555 |
| 2004-08-10 | 5,150 | 5,190 | 5,080 | 5,150 | 159,950 | 2,575 |
| 2004-08-09 | 4,950 | 5,170 | 4,950 | 5,110 | 197,600 | 2,555 |
| 2004-08-06 | 4,890 | 5,170 | 4,880 | 5,150 | 320,950 | 2,575 |
| 2004-08-05 | 4,980 | 5,080 | 4,830 | 4,940 | 243,450 | 2,470 |
| 2004-08-04 | 5,210 | 5,250 | 4,900 | 5,080 | 268,700 | 2,540 |
| 2004-08-03 | 5,250 | 5,330 | 5,220 | 5,330 | 286,250 | 2,665 |
| 2004-08-02 | 5,160 | 5,250 | 5,120 | 5,250 | 146,100 | 2,625 |
| 2004-07-30 | 5,100 | 5,280 | 5,100 | 5,170 | 317,350 | 2,585 |
| 2004-07-29 | 5,000 | 5,220 | 4,980 | 5,200 | 245,050 | 2,600 |
| 2004-07-28 | 5,050 | 5,060 | 4,980 | 5,030 | 143,050 | 2,515 |
| 2004-07-27 | 5,000 | 5,040 | 4,850 | 4,850 | 208,500 | 2,425 |
| 2004-07-26 | 5,010 | 5,040 | 5,000 | 5,020 | 114,050 | 2,510 |
| 2004-07-23 | 5,060 | 5,120 | 5,050 | 5,070 | 174,250 | 2,535 |
| 2004-07-22 | 5,300 | 5,300 | 5,080 | 5,200 | 204,250 | 2,600 |
| 2004-07-21 | 5,250 | 5,380 | 5,210 | 5,300 | 309,700 | 2,650 |
| 2004-07-20 | 5,010 | 5,210 | 5,000 | 5,210 | 527,400 | 2,605 |
| 2004-07-16 | 4,940 | 5,050 | 4,910 | 5,000 | 149,750 | 2,500 |
| 2004-07-15 | 5,000 | 5,100 | 4,860 | 5,100 | 566,800 | 2,550 |
| 2004-07-14 | 5,240 | 5,330 | 4,770 | 4,860 | 603,750 | 2,430 |
| 2004-07-13 | 5,050 | 5,200 | 4,960 | 5,140 | 410,650 | 2,570 |
| 2004-07-12 | 5,110 | 5,210 | 4,970 | 5,050 | 532,750 | 2,525 |
| 2004-07-09 | 4,930 | 5,060 | 4,910 | 4,960 | 509,350 | 2,480 |
| 2004-07-08 | 4,980 | 5,050 | 4,880 | 4,980 | 269,300 | 2,490 |
| 2004-07-07 | 5,050 | 5,130 | 4,880 | 5,130 | 320,400 | 2,565 |
| 2004-07-06 | 5,140 | 5,180 | 5,080 | 5,130 | 328,950 | 2,565 |
| 2004-07-05 | 5,210 | 5,240 | 5,080 | 5,240 | 341,450 | 2,620 |
| 2004-07-02 | 5,220 | 5,340 | 5,190 | 5,260 | 367,600 | 2,630 |
| 2004-07-01 | 5,350 | 5,410 | 5,300 | 5,310 | 435,700 | 2,655 |
| 2004-06-30 | 5,330 | 5,530 | 5,220 | 5,450 | 388,250 | 2,725 |
| 2004-06-29 | 5,330 | 5,330 | 5,220 | 5,300 | 197,600 | 2,650 |
| 2004-06-28 | 5,210 | 5,330 | 5,180 | 5,330 | 178,850 | 2,665 |
| 2004-06-25 | 5,300 | 5,350 | 5,150 | 5,300 | 302,150 | 2,650 |
| 2004-06-24 | 5,300 | 5,380 | 5,260 | 5,370 | 267,400 | 2,685 |
| 2004-06-23 | 5,280 | 5,310 | 5,240 | 5,250 | 296,900 | 2,625 |
| 2004-06-22 | 5,450 | 5,450 | 5,360 | 5,380 | 454,650 | 2,690 |
| 2004-06-21 | 5,330 | 5,500 | 5,230 | 5,400 | 1,029,900 | 2,700 |
| 2004-06-18 | 5,100 | 5,270 | 4,710 | 5,230 | 761,450 | 2,615 |
| 2004-06-17 | 5,100 | 5,130 | 5,060 | 5,120 | 657,050 | 2,560 |
| 2004-06-16 | 5,100 | 5,150 | 4,970 | 5,040 | 662,800 | 2,520 |
| 2004-06-15 | 5,290 | 5,400 | 5,170 | 5,250 | 1,010,450 | 2,625 |
| 2004-06-14 | 5,000 | 5,450 | 4,990 | 5,200 | 618,000 | 2,600 |
| 2004-06-11 | 5,150 | 5,320 | 5,020 | 5,100 | 1,354,700 | 2,550 |
| 2004-06-10 | 4,860 | 5,160 | 4,850 | 5,010 | 2,097,500 | 2,505 |
| 2004-06-09 | 4,600 | 4,770 | 4,560 | 4,710 | 1,219,450 | 2,355 |
| 2004-06-08 | 4,580 | 4,590 | 4,490 | 4,530 | 172,400 | 2,265 |
| 2004-06-07 | 4,340 | 4,620 | 4,340 | 4,570 | 333,650 | 2,285 |
| 2004-06-04 | 4,450 | 4,490 | 4,280 | 4,390 | 237,000 | 2,195 |
| 2004-06-03 | 4,650 | 4,710 | 4,490 | 4,500 | 298,250 | 2,250 |
| 2004-06-02 | 4,550 | 4,690 | 4,550 | 4,690 | 242,500 | 2,345 |
| 2004-06-01 | 4,650 | 4,700 | 4,640 | 4,700 | 315,600 | 2,350 |
| 2004-05-31 | 4,630 | 4,650 | 4,580 | 4,650 | 267,300 | 2,325 |
| 2004-05-28 | 4,500 | 4,650 | 4,470 | 4,630 | 400,600 | 2,315 |
| 2004-05-27 | 4,500 | 4,600 | 4,430 | 4,530 | 228,250 | 2,265 |
| 2004-05-26 | 4,550 | 4,560 | 4,450 | 4,490 | 246,750 | 2,245 |
| 2004-05-25 | 4,590 | 4,590 | 4,420 | 4,500 | 210,050 | 2,250 |
| 2004-05-24 | 4,550 | 4,660 | 4,540 | 4,570 | 470,350 | 2,285 |
| 2004-05-21 | 4,360 | 4,490 | 4,360 | 4,400 | 492,550 | 2,200 |
| 2004-05-20 | 4,430 | 4,610 | 4,340 | 4,500 | 1,303,100 | 2,250 |
| 2004-05-19 | 3,800 | 4,110 | 3,790 | 4,110 | 347,300 | 2,055 |
| 2004-05-18 | 3,630 | 3,840 | 3,630 | 3,780 | 479,650 | 1,890 |
| 2004-05-17 | 3,910 | 3,960 | 3,610 | 3,610 | 268,950 | 1,805 |
| 2004-05-14 | 4,050 | 4,120 | 3,810 | 4,060 | 591,100 | 2,030 |
| 2004-05-13 | 4,030 | 4,110 | 3,970 | 4,000 | 292,500 | 2,000 |
| 2004-05-12 | 3,910 | 4,070 | 3,820 | 4,060 | 313,050 | 2,030 |
| 2004-05-11 | 3,460 | 4,100 | 3,300 | 4,000 | 507,850 | 2,000 |
| 2004-05-10 | 3,910 | 3,960 | 3,400 | 3,670 | 747,250 | 1,835 |
| 2004-05-07 | 4,150 | 4,200 | 3,800 | 3,900 | 950,850 | 1,950 |
| 2004-05-06 | 4,500 | 4,600 | 4,300 | 4,300 | 339,500 | 2,150 |
| 2004-04-30 | 4,160 | 4,450 | 4,150 | 4,400 | 360,050 | 2,200 |
| 2004-04-28 | 4,350 | 4,490 | 4,330 | 4,490 | 377,900 | 2,245 |
| 2004-04-27 | 4,310 | 4,340 | 4,290 | 4,330 | 182,400 | 2,165 |
| 2004-04-26 | 4,310 | 4,360 | 4,250 | 4,300 | 350,450 | 2,150 |
| 2004-04-23 | 4,330 | 4,350 | 4,300 | 4,310 | 182,900 | 2,155 |
| 2004-04-22 | 4,310 | 4,440 | 4,280 | 4,300 | 248,650 | 2,150 |
| 2004-04-21 | 4,380 | 4,460 | 4,290 | 4,340 | 313,000 | 2,170 |
| 2004-04-20 | 4,200 | 4,390 | 4,190 | 4,280 | 493,350 | 2,140 |
| 2004-04-19 | 4,350 | 4,370 | 4,050 | 4,100 | 409,800 | 2,050 |
| 2004-04-16 | 4,370 | 4,410 | 4,160 | 4,300 | 427,150 | 2,150 |
| 2004-04-15 | 4,600 | 4,650 | 4,460 | 4,560 | 353,450 | 2,280 |
| 2004-04-14 | 4,610 | 4,790 | 4,590 | 4,650 | 500,700 | 2,325 |
| 2004-04-13 | 4,810 | 4,850 | 4,660 | 4,690 | 374,200 | 2,345 |
| 2004-04-12 | 4,880 | 4,920 | 4,780 | 4,780 | 214,300 | 2,390 |
| 2004-04-09 | 4,860 | 4,860 | 4,690 | 4,780 | 413,500 | 2,390 |
| 2004-04-08 | 4,590 | 4,900 | 4,540 | 4,880 | 923,100 | 2,440 |
| 2004-04-07 | 4,620 | 4,750 | 4,510 | 4,540 | 685,350 | 2,270 |
| 2004-04-06 | 4,880 | 4,910 | 4,450 | 4,600 | 1,831,000 | 2,300 |
| 2004-04-05 | 5,020 | 5,360 | 4,990 | 5,230 | 1,581,250 | 2,615 |
| 2004-04-02 | 4,530 | 5,080 | 4,530 | 4,860 | 1,904,450 | 2,430 |
| 2004-04-01 | 4,310 | 4,610 | 4,280 | 4,580 | 2,887,950 | 2,290 |
分割・併合履歴 ： [2011-09-28]1株→2株
