1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2016年

8795 (株)T&Dホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5281,550.51,5131,545.51,620,1001,545.50
2016-12-291,550.51,556.51,5261,5401,927,3001,540
2016-12-281,545.51,553.51,535.51,5521,723,4001,552
2016-12-271,5391,5611,523.51,5471,642,4001,547
2016-12-261,5681,570.51,5381,540.51,105,6001,540.50
2016-12-221,576.51,577.51,5381,5472,037,1001,547
2016-12-211,5751,5961,564.51,5663,341,2001,566
2016-12-201,5841,5881,547.51,5592,635,5001,559
2016-12-191,6031,607.51,5861,5903,070,1001,590
2016-12-161,6171,6321,5991,6194,926,5001,619
2016-12-151,5951,618.51,5631,5784,845,3001,578
2016-12-141,551.51,551.51,5241,542.52,939,5001,542.50
2016-12-131,5481,5511,5171,5514,557,9001,551
2016-12-121,5781,6021,537.51,557.54,872,9001,557.50
2016-12-091,534.51,5771,5291,569.54,029,9001,569.50
2016-12-081,532.51,546.51,514.51,5383,291,1001,538
2016-12-071,477.51,4941,474.51,493.52,882,6001,493.50
2016-12-061,4741,488.51,466.51,481.53,418,1001,481.50
2016-12-051,470.51,4751,4431,4504,350,9001,450
2016-12-021,4731,499.51,4731,4913,861,2001,491
2016-12-011,4641,499.51,4581,4854,179,9001,485
2016-11-301,442.51,442.51,4181,4293,914,2001,429
2016-11-291,422.51,439.51,403.51,4354,209,1001,435
2016-11-281,4151,4471,3961,4463,781,5001,446
2016-11-251,4501,465.51,415.51,4313,757,6001,431
2016-11-241,4741,477.51,4401,4443,041,2001,444
2016-11-221,4281,4481,419.51,4392,327,8001,439
2016-11-211,4181,449.51,4081,4394,202,6001,439
2016-11-181,4101,4221,371.51,393.55,562,3001,393.50
2016-11-171,3851,3981,342.51,3858,401,0001,385
2016-11-161,4241,4361,4061,4304,967,5001,430
2016-11-151,4121,431.51,3921,3977,900,8001,397
2016-11-141,4011,4491,3871,4365,593,5001,436
2016-11-111,439.51,442.51,3821,3947,342,1001,394
2016-11-101,2871,3341,2831,319.56,248,3001,319.50
2016-11-091,2641,3021,134.51,1677,697,0001,167
2016-11-081,2471,263.51,234.51,255.52,609,9001,255.50
2016-11-071,2361,256.51,231.51,234.52,325,0001,234.50
2016-11-041,222.51,231.51,1971,207.52,645,1001,207.50
2016-11-021,2621,2631,236.51,2432,755,3001,243
2016-11-011,2941,3051,2681,287.52,611,4001,287.50
2016-10-311,2311,2761,228.51,2714,270,3001,271
2016-10-281,229.51,256.51,226.51,2423,913,9001,242
2016-10-271,213.51,224.51,2021,213.52,302,4001,213.50
2016-10-261,221.51,224.51,198.51,214.53,021,0001,214.50
2016-10-251,2311,245.51,2231,2282,265,6001,228
2016-10-241,2281,235.51,211.51,2201,581,8001,220
2016-10-211,2501,2541,2191,2223,835,4001,222
2016-10-201,217.51,2371,2011,2373,457,2001,237
2016-10-191,211.51,2171,2011,2122,520,6001,212
2016-10-171,2121,236.51,2091,2162,760,1001,216
2016-10-131,187.51,2101,1731,183.53,245,3001,183.50
2016-10-121,1761,204.51,170.51,180.53,934,2001,180.50
2016-10-111,1951,209.51,1941,197.52,544,0001,197.50
2016-10-071,1951,214.51,191.51,204.54,117,0001,204.50
2016-10-061,1771,222.51,176.51,1875,095,7001,187
2016-10-051,127.51,174.51,127.51,163.56,104,7001,163.50
2016-10-041,124.51,1481,112.51,1164,796,7001,116
2016-10-031,145.51,150.51,125.51,128.52,754,2001,128.50
2016-09-301,117.51,1581,1031,129.55,499,6001,129.50
2016-09-291,1531,179.51,147.51,151.53,950,6001,151.50
2016-09-281,138.51,1461,1201,1363,479,5001,136
2016-09-271,154.51,1851,1121,167.58,330,0001,167.50
2016-09-261,2331,2391,1791,1835,794,2001,183
2016-09-231,2601,2971,2481,255.57,873,7001,255.50
2016-09-211,2191,4241,187.51,31712,035,3001,317
2016-09-201,245.51,2561,216.51,2226,312,5001,222
2016-09-161,2071,2721,1951,254.57,154,9001,254.50
2016-09-151,223.51,228.51,176.51,217.56,083,2001,217.50
2016-09-141,2241,257.51,1931,24610,874,5001,246
2016-09-131,2121,216.51,1581,1643,995,6001,164
2016-09-121,1691,2441,1691,212.55,906,0001,212.50
2016-09-091,171.51,195.51,1621,1883,122,2001,188
2016-09-081,1761,180.51,156.51,1712,504,6001,171
2016-09-071,202.51,2051,144.51,176.55,512,9001,176.50
2016-09-061,2221,2461,2131,2382,350,6001,238
2016-09-051,243.51,259.51,2131,2173,923,3001,217
2016-09-021,1811,2271,1701,218.54,142,1001,218.50
2016-09-011,176.51,1891,161.51,1852,863,0001,185
2016-08-311,1981,2171,180.51,180.54,389,7001,180.50
2016-08-301,1701,185.51,165.51,173.52,538,5001,173.50
2016-08-291,1431,192.51,137.51,1763,667,0001,176
2016-08-261,114.51,126.51,0951,113.52,710,1001,113.50
2016-08-251,1141,1291,0971,126.52,681,7001,126.50
2016-08-241,1001,128.51,099.51,114.52,889,2001,114.50
2016-08-231,113.51,1151,0741,0874,019,6001,087
2016-08-221,1561,1701,115.51,1274,111,4001,127
2016-08-191,115.51,1521,1061,136.54,167,4001,136.50
2016-08-181,1281,164.51,1131,1205,673,8001,120
2016-08-171,0701,1371,0701,1365,016,3001,136
2016-08-161,087.51,096.51,052.51,0543,230,8001,054
2016-08-151,0951,113.51,089.51,0942,860,7001,094
2016-08-121,1291,129.51,094.51,1043,247,0001,104
2016-08-101,1031,128.51,083.51,116.54,393,8001,116.50
2016-08-091,1501,153.51,104.51,113.55,720,5001,113.50
2016-08-081,0871,160.51,079.51,1445,691,8001,144
2016-08-051,0831,088.51,058.51,0613,907,6001,061
2016-08-041,025.51,096.51,025.51,0854,194,2001,085
2016-08-031,0411,0511,020.51,024.53,652,7001,024.50
2016-08-021,0491,087.51,0411,0645,545,2001,064
2016-08-011,096.51,096.51,033.51,0815,400,2001,081
2016-07-29984.81,133.5980.31,066.58,461,3001,066.50
2016-07-281,0051,005977.5983.43,317,600983.40
2016-07-27989.91,039973.81,015.54,926,9001,015.50
2016-07-261,003.51,003.5979.6992.12,659,400992.10
2016-07-251,0211,0361,012.51,0172,550,3001,017
2016-07-22995.61,016.5988.61,0082,360,8001,008
2016-07-211,029.51,032.51,010.51,018.53,102,2001,018.50
2016-07-201,004.51,008.5987.61,0032,266,8001,003
2016-07-191,017.51,029985.81,006.55,760,1001,006.50
2016-07-15965.51,015.5964.2990.95,756,600990.90
2016-07-14940.3946.89249413,388,600941
2016-07-13949953.7934.1935.85,275,000935.80
2016-07-12893.3916.7890.89105,877,700910
2016-07-11842.8877.1838.8869.86,031,900869.80
2016-07-08829.98358128133,521,300813
2016-07-07826.5841.1819.8822.43,323,500822.40
2016-07-06832.9836.3812825.13,601,700825.10
2016-07-05848.7852.7832.4844.62,583,900844.60
2016-07-04854.8865.7846.1857.22,133,500857.20
2016-07-01869.1876.3858.3862.52,619,800862.50
2016-06-30875.1881.6855.5858.94,462,900858.90
2016-06-29859.3865.9849860.13,780,900860.10
2016-06-28819.3838.2805.6832.55,378,100832.50
2016-06-27862.9874832.48474,130,700847
2016-06-24960968.2845854.87,486,800854.80
2016-06-23937.5951.6930.8947.43,920,200947.40
2016-06-22948.5949.2931.5936.43,793,900936.40
2016-06-21940956.9923.4954.74,744,900954.70
2016-06-20959.5966.1946.4954.24,276,400954.20
2016-06-17952.1959.9929.7938.95,553,500938.90
2016-06-16953.1959.7930.6936.24,226,100936.20
2016-06-15956.6981.5945.1967.25,441,200967.20
2016-06-14954.2962.3946.1956.65,021,300956.60
2016-06-13980980.5958.9959.75,163,200959.70
2016-06-101,012.51,013.5990.51,0024,021,2001,002
2016-06-091,026.51,0301,0051,014.53,426,0001,014.50
2016-06-081,0501,0501,0141,035.53,777,4001,035.50
2016-06-071,024.51,053.51,023.51,0503,663,9001,050
2016-06-061,007.51,018995.11,0183,349,1001,018
2016-06-031,0351,0481,0221,0353,324,6001,035
2016-06-021,077.51,078.51,035.51,0376,530,7001,037
2016-06-011,0951,1121,085.51,089.54,317,9001,089.50
2016-05-311,094.51,122.51,089.51,106.56,013,9001,106.50
2016-05-301,108.51,1161,090.51,0944,594,0001,094
2016-05-271,076.51,0991,0701,095.55,428,1001,095.50
2016-05-261,0651,0871,061.51,061.54,709,8001,061.50
2016-05-251,038.51,0691,036.51,0524,692,1001,052
2016-05-241,025.51,036.51,0151,016.53,058,1001,016.50
2016-05-231,0291,034.51,0061,0272,913,0001,027
2016-05-201,0251,0461,017.51,032.55,589,1001,032.50
2016-05-191,0611,0611,028.51,0345,574,0001,034
2016-05-18994.71,026987.11,014.55,031,9001,014.50
2016-05-17983.71,006.59811,0043,647,3001,004
2016-05-16976.5991.7960983.77,949,500983.70
2016-05-131,0201,027990.6992.44,319,500992.40
2016-05-121,0061,025.5998.61,015.53,836,2001,015.50
2016-05-111,059.51,0701,024.51,029.52,600,5001,029.50
2016-05-101,012.51,047.5997.21,039.53,101,2001,039.50
2016-05-091,0251,0271,008.51,012.52,357,9001,012.50
2016-05-061,0311,0471,005.51,016.53,637,3001,016.50
2016-05-021,018.51,0341,0061,033.54,018,4001,033.50
2016-04-281,1871,1891,078.51,081.55,000,7001,081.50
2016-04-271,157.51,1661,134.51,161.53,517,7001,161.50
2016-04-261,177.51,181.51,143.51,160.53,381,3001,160.50
2016-04-251,1691,206.51,160.51,1894,762,7001,189
2016-04-221,1281,184.51,1281,1435,531,8001,143
2016-04-211,1541,1541,120.51,1444,413,4001,144
2016-04-201,148.51,160.51,1051,1153,937,3001,115
2016-04-191,1151,1371,112.51,1323,106,4001,132
2016-04-181,072.51,0941,070.51,078.53,371,2001,078.50
2016-04-151,112.51,1411,1111,1325,682,7001,132
2016-04-141,0861,128.51,0741,124.57,333,8001,124.50
2016-04-131,0711,079.51,028.51,059.55,040,0001,059.50
2016-04-129901,033986.61,0223,682,7001,022
2016-04-11989.1996.5967.9989.82,526,200989.80
2016-04-08967.71,014.5957.1992.93,565,300992.90
2016-04-07971.61,015959.6982.75,277,200982.70
2016-04-06977.6995.1970.1975.85,725,300975.80
2016-04-051,0101,019.5976.1979.64,489,000979.60
2016-04-041,0011,037991.31,011.53,718,2001,011.50
2016-04-011,0441,0461,0061,0074,152,7001,007
2016-03-311,045.51,072.51,0451,049.53,943,9001,049.50
2016-03-301,0751,0751,0341,0355,040,7001,035
2016-03-291,098.51,107.51,0771,0882,485,3001,088
2016-03-281,1171,122.51,086.51,110.54,121,0001,110.50
2016-03-251,0761,107.51,057.51,1013,484,3001,101
2016-03-241,056.51,0621,040.51,0543,641,3001,054
2016-03-231,073.51,0951,0571,058.52,425,1001,058.50
2016-03-221,0661,086.51,0541,0644,003,1001,064
2016-03-181,0911,1101,053.51,0703,266,1001,070
2016-03-171,114.51,135.51,0931,101.53,500,2001,101.50
2016-03-161,126.51,1301,0921,104.53,513,3001,104.50
2016-03-151,172.51,172.51,132.51,141.53,462,2001,141.50
2016-03-141,1421,187.51,120.51,173.55,435,8001,173.50
2016-03-111,086.51,125.51,0811,119.54,985,6001,119.50
2016-03-101,1201,1291,089.51,105.53,859,7001,105.50
2016-03-091,136.51,136.51,096.51,109.54,287,4001,109.50
2016-03-081,1501,1791,131.51,157.54,047,7001,157.50
2016-03-071,1881,1881,154.51,159.52,999,2001,159.50
2016-03-041,2051,2051,1841,1953,108,8001,195
2016-03-031,1571,2241,1521,2053,511,1001,205
2016-03-021,146.51,169.51,1381,1523,658,6001,152
2016-03-011,113.51,1251,0921,108.52,976,1001,108.50
2016-02-291,1401,166.51,1121,113.53,075,2001,113.50
2016-02-261,1501,161.51,119.51,1253,373,1001,125
2016-02-251,1111,1381,0971,1282,845,9001,128
2016-02-241,0961,1101,0771,102.52,892,1001,102.50
2016-02-231,122.51,146.51,1121,1183,409,3001,118
2016-02-221,1111,122.51,100.51,116.53,490,7001,116.50
2016-02-191,1381,1441,111.51,1222,414,3001,122
2016-02-181,1601,169.51,1321,1523,330,5001,152
2016-02-171,1551,181.51,111.51,1304,763,7001,130
2016-02-161,126.51,188.51,110.51,1635,836,9001,163
2016-02-151,1721,1721,1081,1528,626,7001,152
2016-02-121,0501,0621,0181,0226,621,4001,022
2016-02-101,104.51,1191,051.51,0735,511,3001,073
2016-02-091,093.51,1161,090.51,0985,467,8001,098
2016-02-081,121.51,152.51,0981,1446,010,1001,144
2016-02-051,1601,170.51,121.51,1435,244,7001,143
2016-02-041,2001,2091,1771,1797,351,1001,179
2016-02-031,2361,247.51,2121,225.54,402,2001,225.50
2016-02-021,248.51,2811,235.51,261.58,361,4001,261.50
2016-02-011,327.51,330.51,2351,25910,542,6001,259
2016-01-291,4141,454.51,2991,357.59,436,3001,357.50
2016-01-281,4181,4181,3871,388.51,740,8001,388.50
2016-01-271,3921,439.51,3871,421.53,822,8001,421.50
2016-01-261,378.51,378.51,344.51,362.52,219,0001,362.50
2016-01-251,4101,4111,3881,398.52,140,7001,398.50
2016-01-221,377.51,3971,3511,393.53,481,1001,393.50
2016-01-211,3391,3801,307.51,307.53,280,6001,307.50
2016-01-201,397.51,409.51,335.51,337.52,685,2001,337.50
2016-01-191,3841,404.51,370.51,399.51,835,0001,399.50
2016-01-181,3621,4001,356.51,393.52,306,8001,393.50
2016-01-151,4621,466.51,3901,3974,820,0001,397
2016-01-141,418.51,4381,3891,433.54,700,9001,433.50
2016-01-131,4551,463.51,4431,4542,978,9001,454
2016-01-121,4431,4601,425.51,4263,096,0001,426
2016-01-081,4651,507.51,450.51,472.52,872,2001,472.50
2016-01-071,529.51,531.51,481.51,4883,003,4001,488
2016-01-061,5701,5791,510.51,5262,376,3001,526
2016-01-051,5601,576.51,5421,553.52,107,2001,553.50
2016-01-041,5921,6231,565.51,574.51,767,8001,574.50

分割・併合履歴 ： [2011-09-28]1株→2株