1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2011年

8795 (株)T&Dホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307107177087171,392,100717
2011-12-297057106977092,081,200709
2011-12-287237297107141,558,400714
2011-12-277117227047172,102,700717
2011-12-267317327187241,448,900724
2011-12-227217317177271,880,600727
2011-12-217307337227292,247,600729
2011-12-207157207087151,757,600715
2011-12-197147227077132,126,600713
2011-12-167267327157212,812,900721
2011-12-157297327187212,355,400721
2011-12-147407407237403,547,200740
2011-12-137417577387523,416,600752
2011-12-127657797557692,859,100769
2011-12-097687717427505,363,800750
2011-12-087857887747832,573,200783
2011-12-077717887617862,333,700786
2011-12-067797807637703,438,700770
2011-12-057677907617812,912,300781
2011-12-027567677537612,864,300761
2011-12-017537687487604,419,500760
2011-11-307277347207342,510,500734
2011-11-297277427197402,803,300740
2011-11-287107307107203,142,100720
2011-11-256767036706953,167,400695
2011-11-246776866646762,057,200676
2011-11-226756906696871,842,900687
2011-11-216836876766811,659,100681
2011-11-187047076686844,461,000684
2011-11-176987086917061,498,600706
2011-11-167107116987031,731,600703
2011-11-157027217027102,058,800710
2011-11-147137207007062,935,400706
2011-11-116997016856943,719,700694
2011-11-107237247007074,188,700707
2011-11-097437577317532,683,600753
2011-11-087437567277333,075,700733
2011-11-077567597467562,285,000756
2011-11-047647717557632,626,600763
2011-11-027607627417492,953,400749
2011-11-017877897727791,578,700779
2011-10-318108127797884,672,200788
2011-10-288178368158214,690,300821
2011-10-277588027527952,597,400795
2011-10-267447647307571,995,400757
2011-10-257527597457511,794,800751
2011-10-247297577277442,397,000744
2011-10-217517537187243,939,300724
2011-10-207627637497501,347,300750
2011-10-197687817617621,552,900762
2011-10-187767767597631,460,000763
2011-10-177897967827831,544,300783
2011-10-147767787637641,332,000764
2011-10-137827887787831,431,700783
2011-10-127787837687762,068,100776
2011-10-117567967547874,465,000787
2011-10-077367557367422,474,200742
2011-10-067207387137282,524,200728
2011-10-057227297157164,062,000716
2011-10-047087177027163,339,500716
2011-10-037227256987182,863,100718
2011-09-307447467287373,641,200737
2011-09-297327507157422,939,200742
2011-09-287347397267342,509,800734
2011-09-271,3741,4071,3741,407924,750703.50
2011-09-261,4191,4191,3621,3651,881,300682.50
2011-09-221,4041,4061,3821,3921,481,200696
2011-09-211,4411,4491,4101,4202,342,250710
2011-09-201,4891,4901,4331,4401,491,050720
2011-09-161,4801,5001,4691,4911,203,100745.50
2011-09-151,4581,4821,4401,4511,091,550725.50
2011-09-141,4611,4631,4281,4391,387,500719.50
2011-09-131,4581,4711,4341,4651,476,050732.50
2011-09-121,4501,4721,4331,4381,534,400719
2011-09-091,4761,5061,4741,4912,130,350745.50
2011-09-081,5161,5241,4791,4881,933,600744
2011-09-071,5121,5161,4681,4903,042,450745
2011-09-061,5341,5491,4741,5113,585,600755.50
2011-09-051,5701,5791,5531,5602,385,100780
2011-09-021,5801,6091,5731,5942,386,250797
2011-09-011,5851,6201,5811,5961,928,650798
2011-08-311,5621,5691,5511,5691,329,300784.50
2011-08-301,5751,5911,5571,5601,699,600780
2011-08-291,5611,5841,5331,5582,117,100779
2011-08-261,5681,5731,5481,5692,161,550784.50
2011-08-251,5471,6121,5401,5742,120,100787
2011-08-241,5641,5741,5361,5422,207,850771
2011-08-231,5391,5641,5301,5482,206,750774
2011-08-221,5591,5641,5301,5392,018,450769.50
2011-08-191,5861,5901,5621,5742,120,900787
2011-08-181,6591,6601,6191,6281,563,700814
2011-08-171,6601,6711,6471,667912,000833.50
2011-08-161,6721,7041,6641,6682,132,700834
2011-08-151,6711,6841,6421,6541,960,200827
2011-08-121,6501,6781,6181,6242,397,000812
2011-08-111,6401,6491,5961,6193,675,500809.50
2011-08-101,7401,7481,6901,6921,609,000846
2011-08-091,6881,6901,6161,6893,303,250844.50
2011-08-081,7331,7511,7041,7413,530,750870.50
2011-08-051,8121,8181,7601,7703,040,400885
2011-08-041,8781,9111,8651,8801,657,850940
2011-08-031,8941,9061,8601,8712,333,850935.50
2011-08-021,9361,9381,9081,9311,664,650965.50
2011-08-011,9411,9681,9341,9342,281,450967
2011-07-291,9231,9311,8901,8901,515,650945
2011-07-281,9081,9181,8901,9011,076,250950.50
2011-07-271,9691,9721,9231,9371,569,950968.50
2011-07-261,9351,9861,9341,9682,108,800984
2011-07-251,9591,9661,9171,9231,551,500961.50
2011-07-221,9431,9881,9411,9671,896,400983.50
2011-07-211,9201,9381,9131,916892,450958
2011-07-201,9181,9561,9031,9101,782,400955
2011-07-191,9061,9101,8801,8941,994,650947
2011-07-151,9201,9331,9051,9301,419,950965
2011-07-141,9411,9461,9191,9201,764,050960
2011-07-131,9591,9701,9281,9501,324,900975
2011-07-121,9681,9681,9331,9601,958,750980
2011-07-112,0112,0261,9892,0052,500,1501,002.50
2011-07-082,0422,0542,0332,0351,661,7001,017.50
2011-07-072,0252,0352,0182,0211,194,7001,010.50
2011-07-062,0202,0322,0112,0311,588,5501,015.50
2011-07-052,0202,0322,0112,0202,426,1501,010
2011-07-042,0082,0352,0052,0212,417,2501,010.50
2011-07-011,9421,9901,9421,9623,128,000981
2011-06-301,9481,9571,8981,9052,266,100952.50
2011-06-291,8901,9171,8901,9041,525,000952
2011-06-281,8551,8801,8481,8611,558,700930.50
2011-06-271,8801,8801,8261,8331,882,400916.50
2011-06-241,8681,8911,8581,8821,054,250941
2011-06-231,8691,8941,8661,866680,150933
2011-06-221,8431,8851,8431,8701,119,950935
2011-06-211,8491,8491,8201,831800,900915.50
2011-06-201,8271,8481,8271,836609,050918
2011-06-171,8531,8561,8091,8261,203,500913
2011-06-161,8711,8821,8521,855994,050927.50
2011-06-151,8911,9141,8701,881726,800940.50
2011-06-141,8541,8921,8451,8751,033,250937.50
2011-06-131,8291,8581,8141,853975,300926.50
2011-06-101,8781,9041,8571,8611,584,400930.50
2011-06-091,8621,8721,8431,857912,700928.50
2011-06-081,8581,8761,8431,8691,256,850934.50
2011-06-071,8581,8661,8381,8611,120,650930.50
2011-06-061,8901,8901,8321,8511,601,100925.50
2011-06-031,9261,9331,8791,8911,019,050945.50
2011-06-021,9331,9341,8931,9161,332,000958
2011-06-011,9551,9701,9301,9651,304,550982.50
2011-05-311,9051,9551,8971,9552,262,200977.50
2011-05-301,9051,9071,8751,905975,500952.50
2011-05-271,8981,9531,8931,9261,561,600963
2011-05-261,9101,9281,8881,8981,340,650949
2011-05-251,8661,8961,8651,872896,300936
2011-05-241,8311,8691,8171,8651,085,250932.50
2011-05-231,9101,9151,8481,8541,593,550927
2011-05-201,8911,9171,8641,9041,293,750952
2011-05-191,9011,9291,8961,9001,943,100950
2011-05-181,8781,9011,8571,8911,390,600945.50
2011-05-171,8461,8721,8391,8621,263,000931
2011-05-161,8481,8621,8331,8351,374,750917.50
2011-05-131,9131,9311,8621,8812,085,700940.50
2011-05-121,9301,9311,9011,9141,237,300957
2011-05-111,9691,9711,9221,9321,959,400966
2011-05-101,9741,9881,9361,9651,667,100982.50
2011-05-092,0262,0261,9761,9841,583,050992
2011-05-062,0222,0761,9952,0061,729,5501,003
2011-05-021,9972,0471,9922,0331,706,8001,016.50
2011-04-281,9822,0011,9761,9911,613,850995.50
2011-04-271,9351,9771,9301,9772,191,600988.50
2011-04-261,9151,9341,9071,9311,215,000965.50
2011-04-251,9191,9381,9191,925678,250962.50
2011-04-221,8981,9411,8961,926867,200963
2011-04-211,9481,9551,9091,9171,185,700958.50
2011-04-201,9441,9601,9361,943872,150971.50
2011-04-191,9221,9471,9021,9361,326,450968
2011-04-182,0002,0011,9261,9271,937,950963.50
2011-04-151,9912,0081,9822,0061,275,3001,003
2011-04-141,9972,0071,9701,9931,188,300996.50
2011-04-131,9942,0241,9632,0051,076,9501,002.50
2011-04-121,9651,9911,9541,980916,750990
2011-04-112,0062,0361,9862,0011,527,1501,000.50
2011-04-081,9552,0121,9271,9991,745,500999.50
2011-04-071,9471,9731,9421,9541,803,200977
2011-04-061,9811,9811,9051,9202,765,000960
2011-04-052,0082,0091,9601,9781,207,550989
2011-04-042,0192,0482,0032,0091,100,5501,004.50
2011-04-012,0342,0641,9931,9981,698,150999
2011-03-312,0062,0702,0002,0502,490,7501,025
2011-03-301,9401,9761,9091,9722,048,150986
2011-03-291,9591,9711,8921,9472,282,400973.50
2011-03-282,0192,0591,9511,9652,299,250982.50
2011-03-252,1102,1121,9822,0042,386,9001,002
2011-03-242,0892,1002,0562,0601,087,3001,030
2011-03-232,1002,1812,0892,1082,150,3001,054
2011-03-222,0902,1292,0772,1002,657,0501,050
2011-03-182,0112,0621,9541,9991,821,450999.50
2011-03-171,9242,0061,8731,9923,284,400996
2011-03-162,0002,0561,9402,0374,314,7001,018.50
2011-03-151,9982,0281,5481,9635,754,200981.50
2011-03-141,8722,1091,8722,0485,423,1501,024
2011-03-112,3532,3832,3392,3422,407,3501,171
2011-03-102,4172,4362,3592,3651,595,7501,182.50
2011-03-092,4272,4642,3932,4011,275,6501,200.50
2011-03-082,4152,4472,3942,4093,033,9501,204.50
2011-03-072,3952,4002,3462,3541,634,4501,177
2011-03-042,3982,4372,3952,4192,128,3501,209.50
2011-03-032,3742,3882,3312,3481,147,4001,174
2011-03-022,3792,3852,3432,3491,486,7001,174.50
2011-03-012,3662,4252,3642,4101,672,9501,205
2011-02-282,3582,3752,3202,3601,292,6001,180
2011-02-252,3082,3702,3082,3401,921,1001,170
2011-02-242,3122,3362,2912,2962,212,0501,148
2011-02-232,3592,4152,3482,3532,723,9001,176.50
2011-02-222,3982,4032,3482,3682,312,4501,184
2011-02-212,4202,4422,3822,4232,029,8501,211.50
2011-02-182,4412,4492,4152,4283,233,8501,214
2011-02-172,5502,5772,4492,4553,431,1501,227.50
2011-02-162,4492,5352,4462,5122,878,7501,256
2011-02-152,4352,4452,4132,4312,335,9001,215.50
2011-02-142,4092,4672,4072,4642,876,2001,232
2011-02-102,3212,4452,3182,4093,441,8001,204.50
2011-02-092,3802,3982,3342,3502,871,6501,175
2011-02-082,3302,3952,3192,3823,090,5501,191
2011-02-072,2502,3352,2482,3002,624,6001,150
2011-02-042,2302,2692,2262,2461,362,8501,123
2011-02-032,1912,2242,1862,2081,893,5001,104
2011-02-022,1342,1972,1182,1792,443,1501,089.50
2011-02-012,0672,1342,0572,0871,777,1501,043.50
2011-01-312,0732,0782,0342,0651,142,1001,032.50
2011-01-282,1412,1412,0742,0852,053,6501,042.50
2011-01-272,1622,1792,1212,1441,380,1501,072
2011-01-262,1442,1702,1312,1561,162,9001,078
2011-01-252,1362,1902,1072,1792,104,3501,089.50
2011-01-242,1342,1492,1172,1341,109,0001,067
2011-01-212,2002,2042,1022,1152,061,8501,057.50
2011-01-202,1622,2052,1452,1901,687,8501,095
2011-01-192,1642,1982,1632,1961,042,9501,098
2011-01-182,1662,1882,1512,1651,110,6501,082.50
2011-01-172,1832,1852,1252,1521,671,5001,076
2011-01-142,1862,2002,1422,1492,057,5001,074.50
2011-01-132,2202,2492,1872,2051,907,6001,102.50
2011-01-122,1522,2122,1502,2012,278,2501,100.50
2011-01-112,1222,1512,1062,1361,279,8501,068
2011-01-072,1292,1712,0892,1612,362,0501,080.50
2011-01-062,0722,1342,0572,1292,214,3501,064.50
2011-01-052,0812,1022,0472,0491,779,3001,024.50
2011-01-042,0932,1162,0722,0951,094,7501,047.50

分割・併合履歴 ： [2011-09-28]1株→2株