8795 (株)T&Dホールディングスの時系列データ [2012年度]

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

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 [2012年度]

8795 (株)T&Dホールディングスの時系列データ [2012年度]