8795 (株)T&Dホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,085	2,098	2,033	2,060	1,392,150	1,030
2010-12-29	2,089	2,099	2,075	2,098	726,850	1,049
2010-12-28	2,095	2,104	2,077	2,094	850,500	1,047
2010-12-27	2,080	2,105	2,071	2,088	608,400	1,044
2010-12-24	2,082	2,102	2,054	2,080	1,220,800	1,040
2010-12-22	2,120	2,139	2,100	2,113	2,071,350	1,056.50
2010-12-21	2,118	2,140	2,105	2,110	1,093,400	1,055
2010-12-20	2,108	2,137	2,104	2,120	1,589,400	1,060
2010-12-17	2,114	2,132	2,091	2,129	2,025,700	1,064.50
2010-12-16	2,080	2,108	2,068	2,104	1,668,350	1,052
2010-12-15	2,114	2,123	2,060	2,068	2,376,800	1,034
2010-12-14	2,130	2,147	2,077	2,097	3,306,600	1,048.50
2010-12-13	2,135	2,150	2,121	2,131	3,433,100	1,065.50
2010-12-10	2,100	2,134	2,080	2,087	3,422,900	1,043.50
2010-12-09	2,041	2,093	2,040	2,079	2,998,850	1,039.50
2010-12-08	1,985	2,000	1,970	1,992	1,445,950	996
2010-12-07	1,989	1,989	1,948	1,973	1,448,150	986.50
2010-12-06	1,976	1,993	1,967	1,991	1,201,050	995.50
2010-12-03	2,042	2,042	1,978	1,990	2,130,800	995
2010-12-02	1,990	1,997	1,962	1,967	1,583,400	983.50
2010-12-01	1,928	1,928	1,890	1,927	1,753,500	963.50
2010-11-30	1,958	1,978	1,901	1,901	2,806,500	950.50
2010-11-29	1,975	2,006	1,952	1,959	2,031,200	979.50
2010-11-26	1,999	2,016	1,946	1,948	2,584,550	974
2010-11-25	2,002	2,003	1,975	1,978	1,665,550	989
2010-11-24	1,959	2,006	1,919	1,985	3,278,000	992.50
2010-11-22	1,970	2,042	1,953	2,009	2,701,750	1,004.50
2010-11-19	1,986	1,995	1,949	1,953	2,843,600	976.50
2010-11-18	1,822	1,910	1,820	1,896	2,803,200	948
2010-11-17	1,779	1,826	1,773	1,806	1,603,350	903
2010-11-16	1,793	1,805	1,766	1,794	3,395,700	897
2010-11-15	1,774	1,777	1,724	1,753	2,447,950	876.50
2010-11-12	1,779	1,829	1,774	1,790	1,782,800	895
2010-11-11	1,794	1,798	1,777	1,789	1,717,400	894.50
2010-11-10	1,742	1,789	1,741	1,777	1,603,350	888.50
2010-11-09	1,729	1,758	1,713	1,742	1,377,750	871
2010-11-08	1,754	1,759	1,719	1,739	1,460,150	869.50
2010-11-05	1,720	1,762	1,720	1,738	2,302,250	869
2010-11-04	1,657	1,688	1,654	1,673	2,397,400	836.50
2010-11-02	1,646	1,647	1,606	1,613	1,443,500	806.50
2010-11-01	1,631	1,665	1,620	1,640	1,593,300	820
2010-10-29	1,624	1,654	1,611	1,649	1,518,600	824.50
2010-10-28	1,660	1,662	1,631	1,638	1,629,750	819
2010-10-27	1,648	1,666	1,623	1,648	1,696,450	824
2010-10-26	1,613	1,665	1,611	1,650	2,352,550	825
2010-10-25	1,630	1,635	1,607	1,629	2,646,650	814.50
2010-10-22	1,679	1,679	1,639	1,647	2,269,600	823.50
2010-10-21	1,695	1,704	1,662	1,678	1,989,450	839
2010-10-20	1,700	1,726	1,667	1,711	1,470,500	855.50
2010-10-19	1,720	1,748	1,711	1,734	1,610,250	867
2010-10-18	1,709	1,737	1,705	1,722	874,400	861
2010-10-15	1,739	1,740	1,686	1,709	1,849,100	854.50
2010-10-14	1,712	1,753	1,700	1,732	2,983,350	866
2010-10-13	1,718	1,734	1,681	1,684	1,726,650	842
2010-10-12	1,736	1,747	1,702	1,710	1,926,000	855
2010-10-08	1,751	1,772	1,718	1,721	2,985,350	860.50
2010-10-07	1,813	1,826	1,765	1,779	3,036,600	889.50
2010-10-06	1,770	1,841	1,753	1,835	4,441,050	917.50
2010-10-05	1,672	1,761	1,665	1,754	2,378,850	877
2010-10-04	1,714	1,720	1,651	1,661	2,945,150	830.50
2010-10-01	1,756	1,761	1,686	1,734	2,660,750	867
2010-09-30	1,805	1,805	1,732	1,740	2,451,400	870
2010-09-29	1,810	1,830	1,791	1,796	1,704,850	898
2010-09-28	1,829	1,847	1,810	1,819	1,379,100	909.50
2010-09-27	1,826	1,831	1,791	1,818	2,054,300	909
2010-09-24	1,811	1,824	1,779	1,788	3,484,150	894
2010-09-22	1,876	1,883	1,860	1,867	1,613,200	933.50
2010-09-21	1,880	1,904	1,875	1,890	2,459,150	945
2010-09-17	1,834	1,864	1,828	1,855	2,884,900	927.50
2010-09-16	1,874	1,874	1,816	1,821	2,376,400	910.50
2010-09-15	1,820	1,860	1,781	1,834	2,813,350	917
2010-09-14	1,853	1,854	1,811	1,819	2,193,500	909.50
2010-09-13	1,869	1,891	1,851	1,863	2,537,250	931.50
2010-09-10	1,847	1,852	1,825	1,836	3,151,000	918
2010-09-09	1,807	1,826	1,792	1,807	2,776,950	903.50
2010-09-08	1,751	1,776	1,724	1,767	2,721,650	883.50
2010-09-07	1,756	1,799	1,756	1,787	2,517,550	893.50
2010-09-06	1,729	1,815	1,712	1,792	5,351,700	896
2010-09-03	1,641	1,670	1,629	1,669	2,294,500	834.50
2010-09-02	1,650	1,660	1,610	1,628	1,535,400	814
2010-09-01	1,608	1,615	1,562	1,598	2,767,650	799
2010-08-31	1,639	1,651	1,589	1,598	1,772,700	799
2010-08-30	1,671	1,732	1,661	1,688	2,393,800	844
2010-08-27	1,610	1,640	1,590	1,637	3,164,600	818.50
2010-08-26	1,634	1,637	1,613	1,634	1,883,000	817
2010-08-25	1,620	1,641	1,610	1,619	1,651,300	809.50
2010-08-24	1,647	1,670	1,637	1,659	1,123,050	829.50
2010-08-23	1,685	1,700	1,658	1,676	1,810,200	838
2010-08-20	1,727	1,736	1,699	1,710	1,596,450	855
2010-08-19	1,737	1,770	1,737	1,763	1,502,300	881.50
2010-08-18	1,747	1,751	1,715	1,738	1,415,750	869
2010-08-17	1,707	1,730	1,707	1,722	1,643,850	861
2010-08-16	1,715	1,749	1,712	1,745	2,660,950	872.50
2010-08-13	1,773	1,774	1,707	1,725	3,294,050	862.50
2010-08-12	1,799	1,799	1,753	1,777	1,527,750	888.50
2010-08-11	1,867	1,887	1,836	1,839	1,167,200	919.50
2010-08-10	1,907	1,919	1,886	1,906	852,650	953
2010-08-09	1,879	1,901	1,864	1,893	1,195,700	946.50
2010-08-06	1,884	1,916	1,880	1,910	1,070,650	955
2010-08-05	1,888	1,914	1,871	1,885	1,102,450	942.50
2010-08-04	1,898	1,906	1,846	1,869	1,474,300	934.50
2010-08-03	1,912	1,929	1,893	1,906	909,250	953
2010-08-02	1,895	1,914	1,866	1,882	690,950	941
2010-07-30	1,912	1,914	1,867	1,893	1,415,000	946.50
2010-07-29	1,912	1,954	1,906	1,928	1,213,700	964
2010-07-28	1,887	1,958	1,886	1,952	2,295,950	976
2010-07-27	1,851	1,859	1,829	1,835	1,228,250	917.50
2010-07-26	1,893	1,897	1,846	1,849	1,390,350	924.50
2010-07-23	1,866	1,871	1,841	1,860	1,383,400	930
2010-07-22	1,850	1,864	1,825	1,834	1,720,800	917
2010-07-21	1,907	1,909	1,852	1,869	1,650,300	934.50
2010-07-20	1,902	1,941	1,896	1,906	1,628,950	953
2010-07-16	1,934	1,956	1,929	1,941	1,443,650	970.50
2010-07-15	1,973	1,990	1,940	1,945	1,194,000	972.50
2010-07-14	1,990	2,009	1,960	1,988	1,719,100	994
2010-07-13	1,988	1,997	1,948	1,958	1,342,950	979
2010-07-12	1,985	2,000	1,960	1,969	1,319,650	984.50
2010-07-09	1,987	2,013	1,954	2,008	3,680,300	1,004
2010-07-08	2,000	2,013	1,938	1,947	2,023,450	973.50
2010-07-07	1,953	1,975	1,904	1,920	1,872,550	960
2010-07-06	1,888	1,923	1,848	1,919	1,813,900	959.50
2010-07-05	1,910	1,932	1,900	1,914	941,650	957
2010-07-02	1,899	1,923	1,880	1,916	1,769,000	958
2010-07-01	1,919	1,944	1,878	1,897	1,412,800	948.50
2010-06-30	1,894	1,922	1,875	1,919	1,598,600	959.50
2010-06-29	1,969	1,999	1,938	1,942	1,223,050	971
2010-06-28	2,001	2,003	1,958	1,967	913,450	983.50
2010-06-25	2,005	2,018	1,953	1,974	2,049,300	987
2010-06-24	2,039	2,068	2,031	2,042	760,300	1,021
2010-06-23	2,042	2,058	2,027	2,037	1,421,750	1,018.50
2010-06-22	2,062	2,085	2,048	2,059	2,084,750	1,029.50
2010-06-21	2,042	2,068	2,034	2,042	1,259,350	1,021
2010-06-18	2,037	2,070	2,019	2,029	1,384,600	1,014.50
2010-06-17	2,036	2,056	2,024	2,043	1,887,200	1,021.50
2010-06-16	2,032	2,070	2,026	2,047	1,268,700	1,023.50
2010-06-15	1,987	2,014	1,976	1,992	952,700	996
2010-06-14	2,015	2,030	1,986	1,994	833,550	997
2010-06-11	2,019	2,049	1,993	1,999	1,982,300	999.50
2010-06-10	1,974	1,991	1,934	1,981	1,666,900	990.50
2010-06-09	1,977	1,993	1,947	1,973	1,498,850	986.50
2010-06-08	2,015	2,026	1,964	1,992	2,083,300	996
2010-06-07	2,101	2,101	2,010	2,011	2,345,850	1,005.50
2010-06-04	2,158	2,189	2,138	2,151	1,779,650	1,075.50
2010-06-03	2,137	2,172	2,129	2,142	2,469,300	1,071
2010-06-02	2,131	2,176	2,111	2,123	1,556,250	1,061.50
2010-06-01	2,160	2,203	2,113	2,179	1,650,350	1,089.50
2010-05-31	2,085	2,166	2,081	2,154	1,749,350	1,077
2010-05-28	2,105	2,165	2,104	2,135	3,018,100	1,067.50
2010-05-27	1,983	2,059	1,980	2,042	2,081,800	1,021
2010-05-26	2,009	2,035	1,971	1,989	2,118,600	994.50
2010-05-25	2,035	2,075	1,995	2,010	1,768,050	1,005
2010-05-24	2,039	2,089	2,016	2,059	1,454,550	1,029.50
2010-05-21	2,091	2,115	2,041	2,075	2,461,300	1,037.50
2010-05-20	2,175	2,213	2,125	2,131	3,161,200	1,065.50
2010-05-19	2,049	2,077	2,016	2,076	3,116,850	1,038
2010-05-18	2,139	2,161	2,106	2,112	2,546,450	1,056
2010-05-17	2,206	2,213	2,146	2,167	2,435,000	1,083.50
2010-05-14	2,220	2,295	2,220	2,262	1,533,500	1,131
2010-05-13	2,271	2,296	2,251	2,284	1,356,900	1,142
2010-05-12	2,253	2,260	2,210	2,219	1,985,250	1,109.50
2010-05-11	2,313	2,315	2,230	2,242	1,965,000	1,121
2010-05-10	2,179	2,281	2,179	2,273	1,841,850	1,136.50
2010-05-07	2,228	2,249	2,185	2,214	3,358,850	1,107
2010-05-06	2,386	2,386	2,312	2,328	2,710,800	1,164
2010-04-30	2,443	2,478	2,441	2,459	1,889,400	1,229.50
2010-04-28	2,362	2,399	2,355	2,393	1,823,900	1,196.50
2010-04-27	2,409	2,452	2,385	2,445	1,361,950	1,222.50
2010-04-26	2,399	2,458	2,399	2,423	1,473,800	1,211.50
2010-04-23	2,350	2,398	2,350	2,397	1,353,500	1,198.50
2010-04-22	2,390	2,406	2,365	2,398	2,332,200	1,199
2010-04-21	2,424	2,454	2,405	2,423	2,331,550	1,211.50
2010-04-20	2,404	2,426	2,367	2,374	2,072,700	1,187
2010-04-19	2,416	2,424	2,346	2,354	2,978,600	1,177
2010-04-16	2,460	2,486	2,431	2,452	2,157,400	1,226
2010-04-15	2,441	2,494	2,441	2,472	2,354,050	1,236
2010-04-14	2,440	2,479	2,427	2,429	2,166,200	1,214.50
2010-04-13	2,452	2,452	2,390	2,410	3,097,450	1,205
2010-04-12	2,407	2,475	2,403	2,452	3,473,750	1,226
2010-04-09	2,372	2,390	2,342	2,360	2,237,500	1,180
2010-04-08	2,372	2,402	2,367	2,372	2,558,450	1,186
2010-04-07	2,346	2,401	2,333	2,383	3,450,450	1,191.50
2010-04-06	2,300	2,340	2,295	2,326	4,794,900	1,163
2010-04-05	2,273	2,305	2,261	2,281	1,930,600	1,140.50
2010-04-02	2,259	2,264	2,224	2,257	2,070,500	1,128.50
2010-04-01	2,241	2,273	2,180	2,220	3,626,500	1,110
2010-03-31	2,202	2,253	2,201	2,213	3,388,100	1,106.50
2010-03-30	2,179	2,245	2,171	2,196	4,105,500	1,098
2010-03-29	2,081	2,191	2,067	2,182	4,195,700	1,091
2010-03-26	2,081	2,137	2,071	2,125	3,400,550	1,062.50
2010-03-25	2,043	2,067	2,030	2,065	3,211,500	1,032.50
2010-03-24	2,023	2,045	1,978	1,998	2,686,700	999
2010-03-23	2,024	2,044	2,002	2,010	2,416,800	1,005
2010-03-19	2,064	2,080	2,024	2,045	2,643,050	1,022.50
2010-03-18	2,070	2,093	2,050	2,064	3,415,550	1,032
2010-03-17	2,060	2,064	2,025	2,050	2,208,850	1,025
2010-03-16	1,972	2,065	1,961	2,043	4,148,400	1,021.50
2010-03-15	1,986	1,995	1,959	1,971	1,021,750	985.50
2010-03-12	1,983	1,989	1,955	1,976	2,052,750	988
2010-03-11	1,965	1,974	1,951	1,968	1,465,050	984
2010-03-10	1,927	1,970	1,922	1,951	2,466,400	975.50
2010-03-09	1,922	1,933	1,910	1,912	1,647,850	956
2010-03-08	1,883	1,913	1,874	1,912	2,380,150	956
2010-03-05	1,863	1,895	1,851	1,853	1,770,050	926.50
2010-03-04	1,845	1,868	1,833	1,844	1,824,500	922
2010-03-03	1,871	1,874	1,821	1,840	3,527,050	920
2010-03-02	1,902	1,924	1,856	1,868	3,109,900	934
2010-03-01	1,930	1,937	1,906	1,920	1,693,550	960
2010-02-26	1,942	1,953	1,914	1,919	2,949,000	959.50
2010-02-25	1,983	2,034	1,954	1,958	3,520,900	979
2010-02-24	1,925	1,965	1,922	1,957	2,224,550	978.50
2010-02-23	1,980	1,980	1,930	1,953	2,555,100	976.50
2010-02-22	1,917	1,980	1,913	1,975	2,890,050	987.50
2010-02-19	1,946	1,947	1,869	1,879	1,857,600	939.50
2010-02-18	1,933	1,944	1,922	1,935	1,492,700	967.50
2010-02-17	1,907	1,932	1,880	1,926	1,971,600	963
2010-02-16	1,870	1,900	1,857	1,872	1,217,850	936
2010-02-15	1,914	1,926	1,877	1,883	2,024,700	941.50
2010-02-12	1,841	1,884	1,838	1,874	1,686,900	937
2010-02-10	1,874	1,879	1,836	1,842	1,496,900	921
2010-02-09	1,816	1,847	1,816	1,834	1,511,800	917
2010-02-08	1,850	1,861	1,826	1,842	1,970,200	921
2010-02-05	1,880	1,892	1,835	1,858	2,566,750	929
2010-02-04	1,942	1,945	1,885	1,930	1,703,800	965
2010-02-03	1,918	1,942	1,912	1,917	1,723,750	958.50
2010-02-02	1,908	1,939	1,895	1,899	2,355,550	949.50
2010-02-01	1,878	1,907	1,813	1,905	2,762,700	952.50
2010-01-29	1,900	1,915	1,866	1,873	3,118,050	936.50
2010-01-28	1,939	1,950	1,896	1,920	3,458,400	960
2010-01-27	1,965	1,975	1,933	1,940	2,365,400	970
2010-01-26	2,027	2,030	1,968	1,969	2,518,450	984.50
2010-01-25	1,991	2,022	1,976	2,000	2,415,850	1,000
2010-01-22	2,042	2,070	2,005	2,041	2,488,150	1,020.50
2010-01-21	2,059	2,107	2,047	2,079	2,446,750	1,039.50
2010-01-20	2,069	2,077	2,033	2,047	2,224,050	1,023.50
2010-01-19	2,068	2,080	2,024	2,032	2,700,450	1,016
2010-01-18	2,130	2,155	2,079	2,115	2,605,000	1,057.50
2010-01-15	2,189	2,195	2,128	2,150	3,167,750	1,075
2010-01-14	2,130	2,165	2,107	2,160	3,040,350	1,080
2010-01-13	2,147	2,164	2,092	2,096	2,783,450	1,048
2010-01-12	2,100	2,150	2,090	2,150	5,610,100	1,075
2010-01-08	2,080	2,094	2,044	2,094	6,010,150	1,047
2010-01-07	2,015	2,082	2,008	2,040	7,295,550	1,020
2010-01-06	1,958	2,003	1,940	1,996	8,339,500	998
2010-01-05	1,865	1,950	1,862	1,918	5,502,300	959
2010-01-04	1,901	1,909	1,859	1,861	3,719,950	930.50

分割・併合履歴： [2011-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8795 (株)T&Dホールディングス の時系列データ [2010年度]

8795 (株)T&Dホールディングスの時系列データ [2010年度]