1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2013年

8795 (株)T&Dホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4781,4811,4521,4692,425,4001,469
2013-12-271,4731,4801,4311,4681,918,1001,468
2013-12-261,4231,4671,4211,4602,166,0001,460
2013-12-251,4071,4141,3921,4121,226,8001,412
2013-12-241,4201,4271,3981,4011,885,0001,401
2013-12-201,4051,4131,3801,4022,551,7001,402
2013-12-191,3831,4091,3811,3953,555,4001,395
2013-12-181,3561,3701,3501,3682,347,7001,368
2013-12-171,3361,3691,3351,3663,078,6001,366
2013-12-161,3001,3291,2901,3182,169,0001,318
2013-12-131,3461,3671,3141,3415,864,6001,341
2013-12-121,3461,3641,3381,3573,428,3001,357
2013-12-111,3561,3611,3211,3312,260,0001,331
2013-12-101,3561,3751,3541,3712,171,7001,371
2013-12-091,3701,3771,3461,3551,777,3001,355
2013-12-061,3261,3501,3171,3471,978,7001,347
2013-12-051,3221,3411,3161,3212,062,5001,321
2013-12-041,3621,3641,3261,3302,616,5001,330
2013-12-031,3891,3941,3741,3782,165,2001,378
2013-12-021,3541,3751,3471,3702,871,2001,370
2013-11-291,3481,3611,3471,3542,834,6001,354
2013-11-281,3441,3471,3351,3452,412,7001,345
2013-11-271,3141,3331,3121,3181,586,4001,318
2013-11-261,3321,3411,3241,3281,969,6001,328
2013-11-251,3501,3761,3411,3473,344,9001,347
2013-11-221,3261,3451,3201,3313,557,5001,331
2013-11-211,3001,3181,2991,3091,702,7001,309
2013-11-201,3101,3151,2811,2892,289,1001,289
2013-11-191,3071,3171,2981,3092,633,4001,309
2013-11-181,3081,3211,2961,3132,882,5001,313
2013-11-151,2401,2941,2391,2863,624,1001,286
2013-11-141,2091,2351,2011,2311,926,5001,231
2013-11-131,2181,2181,1931,1951,220,4001,195
2013-11-121,1801,2141,1731,2121,918,7001,212
2013-11-111,1851,1981,1701,1881,554,8001,188
2013-11-081,1651,1701,1561,1611,629,7001,161
2013-11-071,1891,1971,1811,1872,429,2001,187
2013-11-061,1541,1881,1481,1792,236,7001,179
2013-11-051,1661,1791,1401,1501,774,5001,150
2013-11-011,1851,1901,1531,1581,113,8001,158
2013-10-311,1851,2041,1741,1751,830,5001,175
2013-10-301,1851,1951,1761,1921,876,1001,192
2013-10-291,1601,1831,1591,1731,582,2001,173
2013-10-281,1891,1901,1631,1742,191,0001,174
2013-10-251,1801,1851,1631,1712,599,0001,171
2013-10-241,1901,2001,1591,1883,371,4001,188
2013-10-231,2381,2471,1891,2002,821,5001,200
2013-10-221,2371,2371,2211,2241,881,5001,224
2013-10-211,2271,2371,2131,2312,253,3001,231
2013-10-181,2411,2491,2161,2202,288,8001,220
2013-10-171,2291,2461,2261,2403,487,4001,240
2013-10-161,1971,2291,1971,2102,262,7001,210
2013-10-151,2021,2121,1891,1932,316,7001,193
2013-10-111,1901,2051,1811,1972,660,0001,197
2013-10-101,1691,1811,1531,1772,517,8001,177
2013-10-091,1391,1801,1261,1712,738,5001,171
2013-10-081,1471,1571,1321,1513,087,0001,151
2013-10-071,1881,1931,1531,1572,609,3001,157
2013-10-041,1891,2031,1801,1881,961,4001,188
2013-10-031,2211,2221,1931,1941,864,7001,194
2013-10-021,2151,2351,2041,2132,639,8001,213
2013-10-011,2211,2401,2151,2162,200,0001,216
2013-09-301,2251,2361,2101,2143,304,4001,214
2013-09-271,2851,2941,2541,2582,493,5001,258
2013-09-261,2331,2821,2101,2803,526,1001,280
2013-09-251,2381,2481,2301,2331,733,3001,233
2013-09-241,2621,2731,2411,2442,977,3001,244
2013-09-201,3171,3401,2841,2924,633,1001,292
2013-09-191,2871,3031,2601,3003,953,7001,300
2013-09-181,2801,2811,2551,2722,087,5001,272
2013-09-171,2891,2931,2711,2761,402,3001,276
2013-09-131,2831,3061,2701,2883,546,4001,288
2013-09-121,2971,3071,2791,3061,708,9001,306
2013-09-111,3031,3141,2711,2932,176,4001,293
2013-09-101,2741,3001,2741,2941,927,0001,294
2013-09-091,3021,3021,2551,2621,558,9001,262
2013-09-061,2951,3001,2461,2531,692,9001,253
2013-09-051,2751,2921,2621,2832,500,1001,283
2013-09-041,2331,2531,2281,2491,811,0001,249
2013-09-031,2231,2581,2231,2551,551,8001,255
2013-09-021,2021,2191,1911,2031,392,6001,203
2013-08-301,2181,2281,1881,1961,852,0001,196
2013-08-291,1961,2141,1811,2091,465,7001,209
2013-08-281,2031,2211,1881,2102,025,5001,210
2013-08-271,2521,2621,2351,2401,295,9001,240
2013-08-261,2861,2881,2521,2581,305,4001,258
2013-08-231,2691,2931,2621,2792,918,3001,279
2013-08-221,2161,2551,2131,2442,472,0001,244
2013-08-211,2331,2351,1961,2101,689,9001,210
2013-08-201,2381,2791,2341,2362,252,9001,236
2013-08-191,2491,2661,2381,2562,421,7001,256
2013-08-161,2421,2501,2211,2453,103,3001,245
2013-08-151,2861,2951,2621,2722,556,2001,272
2013-08-141,3001,3141,2841,3101,903,1001,310
2013-08-131,2861,3121,2741,2922,483,9001,292
2013-08-121,2941,3131,2531,2662,244,7001,266
2013-08-091,2791,2881,2651,2851,820,9001,285
2013-08-081,2721,2931,2491,2692,952,8001,269
2013-08-071,3121,3231,2951,2952,069,1001,295
2013-08-061,3151,3351,2951,3351,725,5001,335
2013-08-051,3281,3291,2941,3122,419,8001,312
2013-08-021,2821,3601,2821,3603,613,6001,360
2013-08-011,2361,2651,2231,2653,016,0001,265
2013-07-311,2371,2691,2151,2412,997,8001,241
2013-07-301,2331,2741,2311,2653,445,2001,265
2013-07-291,2721,2891,2391,2442,980,0001,244
2013-07-261,3021,3231,2791,2893,020,6001,289
2013-07-251,3831,3911,3281,3313,088,3001,331
2013-07-241,3881,3921,3611,3773,068,9001,377
2013-07-231,3981,4251,3941,3973,817,8001,397
2013-07-221,4001,4231,3861,4014,273,8001,401
2013-07-191,4071,4141,3641,3704,063,4001,370
2013-07-181,4241,4361,3951,3992,801,5001,399
2013-07-171,4291,4431,4061,4123,090,0001,412
2013-07-161,4291,4321,4071,4302,186,1001,430
2013-07-121,4191,4331,4101,4282,298,8001,428
2013-07-111,3801,4231,3791,4022,956,9001,402
2013-07-101,4111,4171,3831,3953,191,9001,395
2013-07-091,4091,4411,4001,4112,949,3001,411
2013-07-081,4171,4451,3811,3822,062,6001,382
2013-07-051,3911,4101,3811,4001,666,2001,400
2013-07-041,3641,3971,3641,3711,876,3001,371
2013-07-031,4151,4231,3791,3843,064,5001,384
2013-07-021,3811,3971,3491,3962,493,8001,396
2013-07-011,3571,3931,3501,3693,131,6001,369
2013-06-281,2951,3561,2871,3344,760,0001,334
2013-06-271,2521,2821,2471,2732,430,3001,273
2013-06-261,2501,2671,2271,2382,355,0001,238
2013-06-251,2561,2741,2171,2382,467,2001,238
2013-06-241,2751,3001,2421,2482,137,9001,248
2013-06-211,1971,2661,1901,2513,715,4001,251
2013-06-201,2271,2501,2171,2302,287,6001,230
2013-06-191,2331,2521,2221,2452,650,2001,245
2013-06-181,1741,2181,1661,2033,595,5001,203
2013-06-171,0991,1561,0971,1532,503,4001,153
2013-06-141,1481,1781,1131,1174,122,1001,117
2013-06-131,1371,1601,1101,1292,922,6001,129
2013-06-121,2111,2111,1421,1752,339,2001,175
2013-06-111,1881,2331,1881,1963,156,9001,196
2013-06-101,1761,2101,1671,1902,960,5001,190
2013-06-071,1301,1681,1031,1363,871,5001,136
2013-06-061,1411,1841,1311,1525,253,4001,152
2013-06-051,2411,2451,1411,1474,413,6001,147
2013-06-041,1751,2321,1681,2235,188,7001,223
2013-06-031,2591,2621,2001,2044,300,8001,204
2013-05-311,2891,2921,2401,2584,166,4001,258
2013-05-301,2831,3201,2461,2794,037,9001,279
2013-05-291,3341,4091,3191,3375,196,9001,337
2013-05-281,2851,3281,2651,2915,306,9001,291
2013-05-271,3411,3601,2851,2864,621,5001,286
2013-05-241,3901,4381,3301,3717,336,0001,371
2013-05-231,4501,5551,3571,36511,310,5001,365
2013-05-221,4361,4601,4321,4444,571,5001,444
2013-05-211,4091,4401,4011,4254,501,0001,425
2013-05-201,4011,4181,3931,3994,550,7001,399
2013-05-171,3591,3931,3411,3805,406,8001,380
2013-05-161,4011,4251,3431,3646,720,4001,364
2013-05-151,3721,4121,3091,3118,213,3001,311
2013-05-141,3081,3091,2511,2824,907,6001,282
2013-05-131,2501,3141,2501,2786,673,2001,278
2013-05-101,1851,2271,1731,2237,573,7001,223
2013-05-091,1501,1651,1371,1393,011,3001,139
2013-05-081,1331,1661,1311,1444,628,2001,144
2013-05-071,1351,1551,1211,1254,620,5001,125
2013-05-021,1181,1281,0961,1053,695,1001,105
2013-05-011,1451,1501,1191,1303,677,3001,130
2013-04-301,1241,1341,1191,1324,756,9001,132
2013-04-261,1091,1251,1051,1107,050,1001,110
2013-04-251,1001,1061,0861,0933,655,5001,093
2013-04-241,1001,1051,0721,0964,111,5001,096
2013-04-231,0651,0971,0591,0936,206,9001,093
2013-04-221,0931,0971,0591,0634,792,9001,063
2013-04-191,0701,0801,0541,0634,099,5001,063
2013-04-181,0691,1071,0651,0696,418,4001,069
2013-04-171,0581,1011,0431,0857,096,2001,085
2013-04-161,0341,0511,0241,0355,508,1001,035
2013-04-151,0701,0871,0531,0645,774,2001,064
2013-04-121,0671,1001,0541,09610,607,1001,096
2013-04-111,0141,0571,0111,04512,766,9001,045
2013-04-109529859479859,517,800985
2013-04-0995797594596710,527,100967
2013-04-0895299992093115,594,300931
2013-04-059971,01790793828,612,400938
2013-04-041,0481,0731,0021,02710,125,3001,027
2013-04-031,0911,0931,0221,0555,643,5001,055
2013-04-021,0911,0991,0491,0905,825,2001,090
2013-04-011,1471,1471,1051,1084,835,4001,108
2013-03-291,1261,1431,1071,1365,521,1001,136
2013-03-281,0921,1211,0891,1194,796,5001,119
2013-03-271,1001,1091,0771,0862,973,8001,086
2013-03-261,1151,1241,1111,1173,444,3001,117
2013-03-251,1301,1311,1081,1172,612,5001,117
2013-03-221,1301,1301,1101,1133,845,3001,113
2013-03-211,1201,1481,1111,1415,740,0001,141
2013-03-191,1091,1171,0951,1122,776,4001,112
2013-03-181,1191,1231,0841,0874,755,3001,087
2013-03-151,1391,1441,1201,1435,194,2001,143
2013-03-141,1251,1351,0921,1293,999,6001,129
2013-03-131,1081,1291,1051,1223,269,4001,122
2013-03-121,1161,1351,0991,1174,299,3001,117
2013-03-111,0821,1201,0811,1074,620,0001,107
2013-03-081,0781,0791,0541,0716,169,4001,071
2013-03-071,0581,0781,0261,0437,746,3001,043
2013-03-061,0461,0581,0301,0396,094,7001,039
2013-03-051,0831,0861,0151,0334,808,4001,033
2013-03-041,1001,1231,0831,0872,892,1001,087
2013-03-011,0941,1181,0921,1002,269,8001,100
2013-02-281,0941,1021,0811,1002,500,8001,100
2013-02-271,1181,1201,0711,0753,194,8001,075
2013-02-261,0881,1301,0831,1095,071,3001,109
2013-02-251,1501,1691,1121,1183,104,7001,118
2013-02-221,1061,1151,0861,1033,533,4001,103
2013-02-211,1551,1611,1191,1262,338,8001,126
2013-02-201,1671,1831,1581,1692,372,7001,169
2013-02-191,1381,1581,1351,1481,999,0001,148
2013-02-181,1451,1601,1311,1502,449,1001,150
2013-02-151,1421,1471,1031,1334,360,7001,133
2013-02-141,1611,1841,1471,1493,893,2001,149
2013-02-131,1461,2191,1451,1715,787,9001,171
2013-02-121,1301,1371,1121,1142,651,6001,114
2013-02-081,1101,1311,1031,1062,233,7001,106
2013-02-071,1331,1491,1211,1322,302,5001,132
2013-02-061,1391,1621,1321,1434,327,1001,143
2013-02-051,1141,1231,0941,1023,191,5001,102
2013-02-041,1271,1481,1161,1443,167,5001,144
2013-02-011,1241,1421,1221,1292,247,0001,129
2013-01-311,1181,1341,1061,1292,769,0001,129
2013-01-301,1261,1441,1091,1332,332,4001,133
2013-01-291,0891,1301,0811,1213,979,1001,121
2013-01-281,1201,1281,0991,1012,714,9001,101
2013-01-251,1051,1201,0921,1014,110,7001,101
2013-01-241,0521,1041,0421,1004,772,9001,100
2013-01-231,1211,1211,0741,0754,556,8001,075
2013-01-221,1421,1681,1201,1442,697,7001,144
2013-01-211,1811,1811,1411,1451,835,3001,145
2013-01-181,1311,1681,1271,1653,778,2001,165
2013-01-171,1481,1551,0821,1117,062,4001,111
2013-01-161,1481,1481,1071,1114,784,7001,111
2013-01-151,1771,1991,1571,1664,574,2001,166
2013-01-111,1511,1741,1411,1475,007,5001,147
2013-01-101,0871,1301,0871,1164,573,9001,116
2013-01-091,0431,0731,0411,0683,388,2001,068
2013-01-081,0781,0791,0481,0574,753,6001,057
2013-01-071,1321,1381,0881,0943,782,0001,094
2013-01-041,1201,1351,1161,1215,185,3001,121

分割・併合履歴 ： [2011-09-28]1株→2株