8795 (株)T&Dホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,930	1,934	1,896	1,899	2,687,750	949.50
2009-12-29	1,931	1,933	1,906	1,919	2,295,700	959.50
2009-12-28	1,949	1,954	1,930	1,941	2,263,600	970.50
2009-12-25	1,934	1,950	1,920	1,938	2,501,400	969
2009-12-24	1,978	1,979	1,942	1,953	3,223,450	976.50
2009-12-22	1,957	1,996	1,939	1,974	8,872,850	987
2009-12-21	1,920	1,940	1,915	1,936	4,639,300	968
2009-12-18	1,900	1,924	1,900	1,916	5,179,600	958
2009-12-17	1,911	1,943	1,896	1,927	23,877,450	963.50
2009-12-16	2,005	2,015	1,939	1,957	9,844,950	978.50
2009-12-15	1,916	1,948	1,909	1,932	4,368,450	966
2009-12-14	1,928	1,934	1,886	1,899	2,671,950	949.50
2009-12-11	1,920	1,946	1,891	1,927	4,513,100	963.50
2009-12-10	1,885	1,937	1,882	1,920	10,772,300	960
2009-12-09	1,987	1,990	1,909	1,915	11,721,200	957.50
2009-12-08	2,095	2,100	2,015	2,030	4,771,750	1,015
2009-12-07	2,140	2,165	2,125	2,145	1,984,950	1,072.50
2009-12-04	2,140	2,155	2,095	2,110	2,800,850	1,055
2009-12-03	2,100	2,120	2,035	2,105	1,447,900	1,052.50
2009-12-02	2,060	2,105	2,050	2,075	1,433,100	1,037.50
2009-12-01	1,960	2,070	1,955	2,050	2,750,300	1,025
2009-11-30	1,940	2,005	1,914	2,000	3,795,350	1,000
2009-11-27	1,935	2,020	1,898	1,983	3,787,750	991.50
2009-11-26	2,035	2,060	1,998	2,005	2,345,400	1,002.50
2009-11-25	2,175	2,195	2,090	2,115	1,447,700	1,057.50
2009-11-24	2,205	2,205	2,130	2,170	1,318,600	1,085
2009-11-20	2,135	2,215	2,130	2,215	2,366,800	1,107.50
2009-11-19	2,125	2,145	2,030	2,095	1,540,800	1,047.50
2009-11-18	2,160	2,190	2,125	2,160	955,900	1,080
2009-11-17	2,200	2,205	2,165	2,185	1,604,800	1,092.50
2009-11-16	2,205	2,240	2,180	2,185	1,611,850	1,092.50
2009-11-13	2,225	2,280	2,190	2,220	1,134,950	1,110
2009-11-12	2,265	2,270	2,240	2,260	1,439,300	1,130
2009-11-11	2,240	2,275	2,225	2,250	1,426,800	1,125
2009-11-10	2,240	2,260	2,190	2,195	1,186,550	1,097.50
2009-11-09	2,200	2,245	2,160	2,200	3,240,150	1,100
2009-11-06	2,130	2,190	2,080	2,115	5,839,750	1,057.50
2009-11-05	2,300	2,390	2,285	2,370	1,233,850	1,185
2009-11-04	2,320	2,355	2,260	2,355	1,283,650	1,177.50
2009-11-02	2,375	2,390	2,295	2,315	1,352,350	1,157.50
2009-10-30	2,445	2,455	2,360	2,410	1,438,900	1,205
2009-10-29	2,380	2,475	2,360	2,420	1,592,650	1,210
2009-10-28	2,420	2,450	2,385	2,445	1,360,700	1,222.50
2009-10-27	2,360	2,400	2,340	2,385	1,006,950	1,192.50
2009-10-26	2,445	2,490	2,415	2,425	1,167,700	1,212.50
2009-10-23	2,485	2,530	2,405	2,415	1,090,150	1,207.50
2009-10-22	2,445	2,475	2,390	2,475	1,145,850	1,237.50
2009-10-21	2,450	2,505	2,440	2,470	1,488,350	1,235
2009-10-20	2,395	2,490	2,395	2,465	1,547,850	1,232.50
2009-10-19	2,310	2,385	2,265	2,370	1,530,650	1,185
2009-10-16	2,390	2,395	2,290	2,310	1,417,450	1,155
2009-10-15	2,435	2,445	2,375	2,390	936,150	1,195
2009-10-14	2,390	2,390	2,340	2,375	940,000	1,187.50
2009-10-13	2,415	2,440	2,370	2,395	888,400	1,197.50
2009-10-09	2,445	2,450	2,390	2,435	825,200	1,217.50
2009-10-08	2,500	2,500	2,410	2,420	1,403,150	1,210
2009-10-07	2,300	2,480	2,290	2,430	2,064,550	1,215
2009-10-06	2,270	2,310	2,240	2,260	1,478,200	1,130
2009-10-05	2,240	2,280	2,195	2,230	1,550,900	1,115
2009-10-02	2,285	2,310	2,260	2,270	2,096,400	1,135
2009-10-01	2,435	2,450	2,370	2,400	1,206,150	1,200
2009-09-30	2,470	2,475	2,375	2,430	1,574,050	1,215
2009-09-29	2,430	2,440	2,400	2,400	811,100	1,200
2009-09-28	2,465	2,465	2,375	2,425	1,930,500	1,212.50
2009-09-25	2,565	2,570	2,465	2,485	1,537,900	1,242.50
2009-09-24	2,645	2,695	2,620	2,665	1,170,000	1,332.50
2009-09-18	2,630	2,645	2,585	2,645	1,251,350	1,322.50
2009-09-17	2,710	2,740	2,650	2,655	1,117,150	1,327.50
2009-09-16	2,700	2,755	2,660	2,670	1,075,500	1,335
2009-09-15	2,720	2,720	2,640	2,665	779,450	1,332.50
2009-09-14	2,755	2,790	2,680	2,700	1,003,850	1,350
2009-09-11	2,815	2,820	2,775	2,795	1,684,650	1,397.50
2009-09-10	2,725	2,795	2,725	2,775	1,430,500	1,387.50
2009-09-09	2,675	2,745	2,650	2,685	1,797,750	1,342.50
2009-09-08	2,680	2,685	2,655	2,660	512,400	1,330
2009-09-07	2,670	2,690	2,650	2,655	994,950	1,327.50
2009-09-04	2,670	2,675	2,625	2,645	1,164,750	1,322.50
2009-09-03	2,690	2,695	2,645	2,655	1,178,150	1,327.50
2009-09-02	2,715	2,745	2,690	2,725	1,213,500	1,362.50
2009-09-01	2,770	2,810	2,770	2,795	920,150	1,397.50
2009-08-31	2,815	2,900	2,765	2,795	1,833,100	1,397.50
2009-08-28	2,850	2,865	2,785	2,800	1,279,450	1,400
2009-08-27	2,815	2,845	2,780	2,835	958,800	1,417.50
2009-08-26	2,870	2,880	2,830	2,855	765,100	1,427.50
2009-08-25	2,845	2,880	2,825	2,830	921,300	1,415
2009-08-24	2,860	2,905	2,860	2,880	807,450	1,440
2009-08-21	2,900	2,900	2,810	2,830	1,019,250	1,415
2009-08-20	2,850	2,905	2,835	2,885	1,189,600	1,442.50
2009-08-19	2,885	2,895	2,825	2,845	1,040,650	1,422.50
2009-08-18	2,875	2,920	2,840	2,880	1,701,250	1,440
2009-08-17	3,010	3,010	2,895	2,930	1,482,350	1,465
2009-08-14	3,070	3,070	2,990	2,990	1,553,550	1,495
2009-08-13	3,190	3,190	2,985	3,070	1,606,150	1,535
2009-08-12	3,090	3,150	3,020	3,120	1,046,600	1,560
2009-08-11	3,100	3,210	3,070	3,190	1,286,900	1,595
2009-08-10	3,090	3,140	3,070	3,070	1,159,150	1,535
2009-08-07	3,010	3,040	2,930	3,020	1,309,050	1,510
2009-08-06	2,925	3,000	2,895	2,970	1,245,650	1,485
2009-08-05	2,985	3,010	2,965	2,965	1,048,100	1,482.50
2009-08-04	2,990	3,020	2,965	2,975	1,758,150	1,487.50
2009-08-03	2,810	2,910	2,800	2,890	1,655,250	1,445
2009-07-31	2,775	2,790	2,735	2,780	1,507,600	1,390
2009-07-30	2,720	2,745	2,665	2,720	998,950	1,360
2009-07-29	2,690	2,715	2,650	2,680	859,750	1,340
2009-07-28	2,710	2,730	2,685	2,720	1,157,300	1,360
2009-07-27	2,625	2,740	2,605	2,670	2,421,400	1,335
2009-07-24	2,630	2,635	2,575	2,600	725,600	1,300
2009-07-23	2,615	2,635	2,565	2,575	1,296,550	1,287.50
2009-07-22	2,640	2,675	2,585	2,645	1,035,950	1,322.50
2009-07-21	2,625	2,675	2,605	2,635	1,714,250	1,317.50
2009-07-17	2,485	2,535	2,480	2,520	986,450	1,260
2009-07-16	2,550	2,565	2,445	2,460	1,151,100	1,230
2009-07-15	2,475	2,530	2,450	2,470	1,287,700	1,235
2009-07-14	2,495	2,530	2,425	2,445	1,440,650	1,222.50
2009-07-13	2,455	2,540	2,400	2,425	1,268,800	1,212.50
2009-07-10	2,495	2,535	2,465	2,485	970,750	1,242.50
2009-07-09	2,500	2,510	2,440	2,475	1,527,450	1,237.50
2009-07-08	2,635	2,635	2,515	2,535	1,943,450	1,267.50
2009-07-07	2,750	2,790	2,655	2,675	1,392,300	1,337.50
2009-07-06	2,775	2,795	2,735	2,740	951,150	1,370
2009-07-03	2,740	2,790	2,710	2,780	1,349,900	1,390
2009-07-02	2,830	2,870	2,800	2,820	1,525,800	1,410
2009-07-01	2,750	2,840	2,710	2,775	1,612,250	1,387.50
2009-06-30	2,755	2,785	2,720	2,770	1,447,350	1,385
2009-06-29	2,730	2,765	2,670	2,700	1,575,300	1,350
2009-06-26	2,760	2,770	2,690	2,720	1,527,450	1,360
2009-06-25	2,690	2,780	2,670	2,740	1,411,700	1,370
2009-06-24	2,730	2,755	2,690	2,725	1,355,100	1,362.50
2009-06-23	2,700	2,710	2,635	2,690	1,680,650	1,345
2009-06-22	2,820	2,845	2,725	2,770	1,131,000	1,385
2009-06-19	2,750	2,835	2,725	2,790	1,329,350	1,395
2009-06-18	2,745	2,755	2,670	2,710	1,189,200	1,355
2009-06-17	2,710	2,860	2,695	2,735	1,769,550	1,367.50
2009-06-16	2,850	2,880	2,725	2,745	1,773,950	1,372.50
2009-06-15	3,040	3,050	2,900	2,905	1,307,950	1,452.50
2009-06-12	3,060	3,060	2,990	3,030	2,335,550	1,515
2009-06-11	2,925	3,000	2,900	2,980	1,880,550	1,490
2009-06-10	2,860	2,945	2,800	2,925	1,948,150	1,462.50
2009-06-09	2,865	2,875	2,770	2,830	1,779,000	1,415
2009-06-08	2,865	2,920	2,865	2,905	1,699,900	1,452.50
2009-06-05	2,855	2,900	2,835	2,855	2,958,550	1,427.50
2009-06-04	2,670	2,810	2,655	2,775	3,991,500	1,387.50
2009-06-03	2,585	2,640	2,565	2,620	1,678,950	1,310
2009-06-02	2,685	2,695	2,530	2,565	3,387,950	1,282.50
2009-06-01	2,670	2,705	2,610	2,660	2,194,150	1,330
2009-05-29	2,730	2,730	2,630	2,710	1,421,800	1,355
2009-05-28	2,680	2,765	2,660	2,690	2,726,550	1,345
2009-05-27	2,670	2,710	2,640	2,675	1,856,050	1,337.50
2009-05-26	2,700	2,715	2,580	2,625	1,920,500	1,312.50
2009-05-25	2,720	2,760	2,660	2,680	1,464,850	1,340
2009-05-22	2,655	2,785	2,645	2,715	2,610,100	1,357.50
2009-05-21	2,765	2,770	2,655	2,685	4,654,250	1,342.50
2009-05-20	2,880	2,890	2,760	2,760	7,181,050	1,380
2009-05-19	3,370	3,370	3,220	3,260	905,950	1,630
2009-05-18	3,250	3,260	3,120	3,170	849,700	1,585
2009-05-15	3,180	3,310	3,150	3,300	1,038,800	1,650
2009-05-14	3,200	3,210	3,110	3,140	1,231,500	1,570
2009-05-13	3,340	3,420	3,280	3,350	1,019,050	1,675
2009-05-12	3,460	3,470	3,290	3,290	1,308,200	1,645
2009-05-11	3,490	3,620	3,400	3,530	2,048,100	1,765
2009-05-08	3,250	3,470	3,190	3,450	2,151,000	1,725
2009-05-07	3,150	3,280	3,120	3,240	1,616,200	1,620
2009-05-01	2,890	2,925	2,825	2,880	908,750	1,440
2009-04-30	2,905	2,960	2,895	2,920	1,584,150	1,460
2009-04-28	2,910	2,990	2,815	2,825	2,154,700	1,412.50
2009-04-27	2,910	2,975	2,820	2,900	1,978,350	1,450
2009-04-24	2,805	2,985	2,770	2,855	2,409,800	1,427.50
2009-04-23	2,790	2,790	2,660	2,765	1,688,400	1,382.50
2009-04-22	2,875	2,880	2,740	2,850	1,869,900	1,425
2009-04-21	2,780	2,785	2,670	2,755	2,409,700	1,377.50
2009-04-20	2,960	2,985	2,850	2,900	2,025,000	1,450
2009-04-17	3,110	3,120	2,980	2,995	1,704,350	1,497.50
2009-04-16	3,140	3,180	2,960	3,020	2,398,300	1,510
2009-04-15	3,110	3,130	2,970	3,050	2,042,050	1,525
2009-04-14	3,350	3,370	3,090	3,210	2,256,150	1,605
2009-04-13	3,100	3,430	3,060	3,350	2,304,400	1,675
2009-04-10	3,060	3,150	3,020	3,150	2,834,000	1,575
2009-04-09	2,715	2,960	2,710	2,930	2,948,500	1,465
2009-04-08	2,710	2,725	2,615	2,630	1,603,450	1,315
2009-04-07	2,770	2,830	2,725	2,820	2,077,100	1,410
2009-04-06	2,820	2,835	2,685	2,705	1,774,700	1,352.50
2009-04-03	2,795	2,795	2,635	2,700	2,344,400	1,350
2009-04-02	2,565	2,735	2,535	2,715	2,378,850	1,357.50
2009-04-01	2,420	2,490	2,375	2,485	1,771,200	1,242.50
2009-03-31	2,475	2,565	2,340	2,355	2,817,550	1,177.50
2009-03-30	2,770	2,790	2,485	2,495	2,446,400	1,247.50
2009-03-27	2,865	2,920	2,755	2,765	2,215,050	1,382.50
2009-03-26	2,775	2,850	2,740	2,850	2,953,150	1,425
2009-03-25	2,755	2,760	2,620	2,700	3,648,800	1,350
2009-03-24	2,550	2,725	2,530	2,715	4,278,800	1,357.50
2009-03-23	2,470	2,520	2,400	2,490	2,444,750	1,245
2009-03-19	2,450	2,525	2,400	2,495	4,515,000	1,247.50
2009-03-18	2,350	2,460	2,335	2,445	5,952,600	1,222.50
2009-03-17	2,245	2,335	2,225	2,325	4,589,850	1,162.50
2009-03-16	2,215	2,250	2,200	2,240	2,414,550	1,120
2009-03-13	2,175	2,245	2,150	2,175	2,853,500	1,087.50
2009-03-12	2,225	2,240	2,135	2,160	2,384,350	1,080
2009-03-11	2,225	2,275	2,220	2,260	7,863,150	1,130
2009-03-10	2,140	2,215	2,085	2,160	4,427,750	1,080
2009-03-09	2,175	2,180	2,055	2,105	2,444,900	1,052.50
2009-03-06	2,170	2,225	2,110	2,165	2,898,700	1,082.50
2009-03-05	2,210	2,210	2,205	2,210	7,833,750	1,105
2009-03-04	2,240	2,245	2,205	2,210	6,935,200	1,105
2009-03-03	2,235	2,325	2,200	2,300	5,254,050	1,150
2009-03-02	2,190	2,330	2,160	2,275	3,725,550	1,137.50
2009-02-27	2,190	2,255	2,150	2,230	2,615,150	1,115
2009-02-26	2,160	2,210	2,145	2,155	1,789,800	1,077.50
2009-02-25	2,210	2,220	2,120	2,170	2,086,550	1,085
2009-02-24	2,130	2,195	2,130	2,175	1,797,800	1,087.50
2009-02-23	2,160	2,225	2,080	2,210	2,467,050	1,105
2009-02-20	2,185	2,270	2,155	2,200	7,672,900	1,100
2009-02-19	2,045	2,100	1,953	1,967	3,100,650	983.50
2009-02-18	2,025	2,095	1,935	2,085	2,876,500	1,042.50
2009-02-17	2,105	2,110	1,982	2,005	4,705,700	1,002.50
2009-02-16	2,390	2,475	2,205	2,225	3,665,700	1,112.50
2009-02-13	2,510	2,545	2,350	2,350	3,186,250	1,175
2009-02-12	2,860	2,890	2,750	2,750	1,077,350	1,375
2009-02-10	2,785	2,995	2,785	2,970	1,402,300	1,485
2009-02-09	2,965	2,965	2,770	2,780	1,067,700	1,390
2009-02-06	2,900	3,010	2,845	2,845	1,403,500	1,422.50
2009-02-05	2,945	2,945	2,820	2,850	870,700	1,425
2009-02-04	2,820	3,020	2,790	2,940	1,512,700	1,470
2009-02-03	2,755	2,905	2,755	2,785	1,090,650	1,392.50
2009-02-02	2,880	2,900	2,750	2,795	983,150	1,397.50
2009-01-30	3,040	3,090	2,915	2,960	970,950	1,480
2009-01-29	3,130	3,210	3,100	3,180	1,122,700	1,590
2009-01-28	3,020	3,130	2,875	2,985	1,107,500	1,492.50
2009-01-27	2,780	3,030	2,780	3,020	1,555,450	1,510
2009-01-26	2,695	2,755	2,610	2,740	1,150,050	1,370
2009-01-23	2,855	2,860	2,690	2,700	1,500,400	1,350
2009-01-22	2,850	2,970	2,800	2,945	1,121,600	1,472.50
2009-01-21	2,890	2,900	2,780	2,780	1,255,000	1,390
2009-01-20	3,060	3,130	2,940	3,030	971,200	1,515
2009-01-19	3,060	3,230	3,030	3,100	728,550	1,550
2009-01-16	2,925	3,130	2,905	3,110	1,194,700	1,555
2009-01-15	2,900	2,925	2,780	2,905	2,113,200	1,452.50
2009-01-14	3,050	3,160	3,000	3,080	1,126,200	1,540
2009-01-13	3,150	3,180	3,060	3,080	1,154,800	1,540
2009-01-09	3,570	3,660	3,250	3,350	1,344,150	1,675
2009-01-08	3,520	3,720	3,510	3,540	738,350	1,770
2009-01-07	3,730	3,790	3,680	3,710	522,450	1,855
2009-01-06	3,830	3,840	3,650	3,720	583,800	1,860
2009-01-05	3,890	3,890	3,740	3,810	402,500	1,905

分割・併合履歴： [2011-09-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8795 (株)T&Dホールディングス の時系列データ [2009年度]

8795 (株)T&Dホールディングスの時系列データ [2009年度]