1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2019年

8795 (株)T&Dホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4101,4101,3901,3951,148,9001,395
2019-12-271,4181,4221,4091,4132,586,0001,413
2019-12-261,4021,4141,4011,4061,059,6001,406
2019-12-251,4081,4121,3961,402961,4001,402
2019-12-241,4141,4181,4031,4081,445,3001,408
2019-12-231,4411,4451,4271,4322,161,9001,432
2019-12-201,4291,4411,4231,4332,476,7001,433
2019-12-191,4141,4351,4081,4292,571,4001,429
2019-12-181,4151,4341,4131,4242,994,3001,424
2019-12-171,3921,4141,3881,4122,685,0001,412
2019-12-161,3691,3821,3661,3741,919,4001,374
2019-12-131,3841,3901,3651,3733,900,1001,373
2019-12-121,3381,3441,3281,3352,300,5001,335
2019-12-111,3621,3621,3361,3482,204,1001,348
2019-12-101,3621,3701,3531,3622,184,1001,362
2019-12-091,3801,3901,3621,3742,014,7001,374
2019-12-061,3631,3681,3451,3612,452,5001,361
2019-12-051,3291,3541,3251,3433,624,6001,343
2019-12-041,2831,3101,2771,3102,897,2001,310
2019-12-031,2761,3031,2691,3022,342,3001,302
2019-12-021,2851,3001,2791,2951,523,0001,295
2019-11-291,2821,2991,2811,2882,243,0001,288
2019-11-281,2851,3001,2751,2792,404,7001,279
2019-11-271,2661,2831,2621,2742,752,3001,274
2019-11-261,2751,2851,2501,2514,061,0001,251
2019-11-251,2581,2711,2541,2691,996,8001,269
2019-11-221,2601,2651,2481,2502,849,6001,250
2019-11-211,2541,2561,2351,2433,293,5001,243
2019-11-201,2981,2991,2621,2663,828,7001,266
2019-11-191,3231,3281,3131,3191,790,0001,319
2019-11-181,3461,3501,3151,3201,960,7001,320
2019-11-151,3191,3551,3001,3423,370,4001,342
2019-11-141,3381,3411,3111,3182,413,2001,318
2019-11-131,3561,3561,3251,3332,325,0001,333
2019-11-121,3441,3611,3391,3582,185,3001,358
2019-11-111,3421,3611,3401,3433,015,7001,343
2019-11-081,3411,3531,3241,3294,190,6001,329
2019-11-071,2831,3061,2831,2972,486,2001,297
2019-11-061,2711,3041,2641,3004,284,7001,300
2019-11-051,2571,2741,2361,2483,322,6001,248
2019-11-011,2001,2041,1951,2022,694,9001,202
2019-10-311,2201,2321,2041,2202,622,1001,220
2019-10-301,258.51,2621,2151,221.55,512,2001,221.50
2019-10-291,222.51,2631,221.51,258.55,607,1001,258.50
2019-10-281,212.51,228.51,204.51,2223,176,2001,222
2019-10-251,220.51,228.51,206.51,2122,571,2001,212
2019-10-241,2301,233.51,221.51,2232,263,4001,223
2019-10-231,2021,223.51,201.51,222.53,620,3001,222.50
2019-10-211,191.51,191.51,1781,1862,040,3001,186
2019-10-181,1891,195.51,1821,1901,826,2001,190
2019-10-171,196.51,204.51,183.51,187.52,271,9001,187.50
2019-10-161,2141,228.51,2021,2054,236,8001,205
2019-10-151,1931,2011,182.51,195.55,049,4001,195.50
2019-10-111,150.51,1671,1481,1652,602,0001,165
2019-10-101,1321,135.51,1191,129.52,300,5001,129.50
2019-10-091,134.51,1461,129.51,142.51,735,7001,142.50
2019-10-081,156.51,1751,153.51,1622,335,4001,162
2019-10-071,1551,1601,1401,1451,579,3001,145
2019-10-041,1371,141.51,124.51,1352,428,5001,135
2019-10-031,1251,155.51,1241,151.53,411,5001,151.50
2019-10-021,1701,1821,163.51,179.52,487,1001,179.50
2019-10-011,1551,195.51,1521,182.53,205,1001,182.50
2019-09-301,154.51,1561,1401,1452,681,3001,145
2019-09-271,158.51,1661,135.51,1653,775,9001,165
2019-09-261,1821,1821,162.51,1693,605,5001,169
2019-09-251,161.51,1761,156.51,1672,844,5001,167
2019-09-241,161.51,187.51,1521,1704,073,4001,170
2019-09-201,1551,1601,1421,1473,375,5001,147
2019-09-191,166.51,179.51,152.51,152.52,382,9001,152.50
2019-09-181,1701,1751,1541,154.53,885,2001,154.50
2019-09-171,182.51,185.51,1631,1812,375,4001,181
2019-09-131,177.51,190.51,1601,188.53,784,5001,188.50
2019-09-121,1941,1971,1741,1833,724,8001,183
2019-09-111,1501,199.51,149.51,1864,888,4001,186
2019-09-101,1101,1271,1061,1212,941,9001,121
2019-09-091,075.51,095.51,0741,083.51,651,9001,083.50
2019-09-061,086.51,0941,0671,0732,031,7001,073
2019-09-051,0451,0821,041.51,0692,638,5001,069
2019-09-041,047.51,047.51,026.51,0391,515,9001,039
2019-09-031,042.51,0571,035.51,050.51,363,9001,050.50
2019-09-021,028.51,051.51,028.51,046.51,389,6001,046.50
2019-08-301,033.51,0371,0231,034.52,041,7001,034.50
2019-08-291,0081,019.51,002.51,0181,505,1001,018
2019-08-281,0131,018.51,0021,011.51,606,6001,011.50
2019-08-271,026.51,0341,008.51,0092,049,1001,009
2019-08-26990.11,014.5982.31,010.52,489,2001,010.50
2019-08-231,0301,035.51,019.51,030.52,178,0001,030.50
2019-08-221,0071,0201,003.51,019.51,903,2001,019.50
2019-08-219931,006987.61,005.51,731,0001,005.50
2019-08-201,004.51,0121,0011,0091,458,6001,009
2019-08-199931,009989.11,0072,268,4001,007
2019-08-16984.2993.2978985.92,096,400985.90
2019-08-15970.2997.5953.9990.73,632,800990.70
2019-08-141,003.51,016995999.82,281,100999.80
2019-08-131,0451,048984.5988.54,855,900988.50
2019-08-091,0841,0921,047.51,0613,271,0001,061
2019-08-081,093.51,0961,077.51,080.51,991,9001,080.50
2019-08-071,1151,1191,096.51,099.52,141,0001,099.50
2019-08-061,081.51,120.51,0791,119.52,095,2001,119.50
2019-08-051,1501,1501,1131,130.52,357,3001,130.50
2019-08-021,1901,195.51,160.51,165.53,012,7001,165.50
2019-08-011,210.51,2391,2101,2311,811,5001,231
2019-07-311,193.51,2351,1881,2262,554,8001,226
2019-07-301,1941,213.51,1921,209.51,361,1001,209.50
2019-07-291,230.51,230.51,2021,202.51,682,4001,202.50
2019-07-261,2261,2371,219.51,2292,200,6001,229
2019-07-251,217.51,224.51,205.51,2231,554,9001,223
2019-07-241,2191,2191,2011,2102,011,8001,210
2019-07-231,202.51,2151,1931,209.51,461,4001,209.50
2019-07-221,200.51,2071,197.51,2051,609,5001,205
2019-07-191,2031,2171,196.51,2022,689,7001,202
2019-07-181,1961,202.51,1871,1973,228,2001,197
2019-07-171,202.51,210.51,196.51,2032,458,4001,203
2019-07-161,190.51,197.51,182.51,1951,761,7001,195
2019-07-121,201.51,202.51,188.51,190.51,472,1001,190.50
2019-07-111,188.51,2041,1841,197.51,899,8001,197.50
2019-07-101,1901,2001,186.51,196.52,022,6001,196.50
2019-07-091,1991,2141,191.51,2031,410,3001,203
2019-07-081,2051,217.51,200.51,205.51,711,7001,205.50
2019-07-051,194.51,2071,1921,199.51,545,3001,199.50
2019-07-041,209.51,209.51,195.51,201918,4001,201
2019-07-031,190.51,200.51,171.51,197.52,491,7001,197.50
2019-07-021,210.51,2141,195.51,2031,842,7001,203
2019-07-011,199.51,209.51,1891,2022,390,1001,202
2019-06-281,177.51,1921,165.51,169.53,260,8001,169.50
2019-06-271,131.51,184.51,1301,184.54,502,8001,184.50
2019-06-261,1361,148.51,132.51,1371,885,2001,137
2019-06-251,135.51,146.51,1341,1422,664,5001,142
2019-06-241,1201,134.51,116.51,132.51,549,6001,132.50
2019-06-211,1461,1491,125.51,1312,960,7001,131
2019-06-201,1321,1491,1311,143.51,935,0001,143.50
2019-06-191,1451,1701,136.51,1402,879,3001,140
2019-06-181,1231,1331,115.51,1231,918,6001,123
2019-06-171,128.51,142.51,1221,1361,879,6001,136
2019-06-141,116.51,139.51,1131,1302,094,0001,130
2019-06-131,123.51,1281,1131,1241,669,5001,124
2019-06-121,1151,1381,113.51,1302,796,6001,130
2019-06-111,1241,143.51,1201,1382,021,9001,138
2019-06-101,130.51,131.51,104.51,115.52,273,8001,115.50
2019-06-071,1191,124.51,0981,1202,323,6001,120
2019-06-061,1181,1301,113.51,1152,584,8001,115
2019-06-051,121.51,1341,111.51,126.54,141,4001,126.50
2019-06-041,1151,1151,073.51,091.56,792,1001,091.50
2019-06-031,116.51,125.51,1061,1193,572,8001,119
2019-05-311,142.51,150.51,129.51,135.55,067,0001,135.50
2019-05-301,147.51,1721,1421,1644,573,9001,164
2019-05-291,1421,1551,1161,149.54,083,8001,149.50
2019-05-281,1531,173.51,1481,1674,370,0001,167
2019-05-271,1541,168.51,1511,1592,381,6001,159
2019-05-241,144.51,151.51,135.51,1434,349,6001,143
2019-05-231,1571,1651,145.51,1643,217,8001,164
2019-05-221,164.51,1721,1521,1593,845,7001,159
2019-05-211,1471,171.51,145.51,164.53,507,4001,164.50
2019-05-201,1401,1601,1321,153.53,778,0001,153.50
2019-05-171,0981,163.51,0921,136.55,543,5001,136.50
2019-05-161,1201,1201,0681,08710,776,1001,087
2019-05-151,1721,1831,1611,1822,789,7001,182
2019-05-141,135.51,162.51,1291,1612,205,6001,161
2019-05-131,156.51,175.51,1511,1672,102,4001,167
2019-05-101,1771,1901,161.51,1703,306,6001,170
2019-05-091,1771,1981,164.51,191.52,694,1001,191.50
2019-05-081,1801,196.51,175.51,187.52,935,8001,187.50
2019-05-071,220.51,2261,183.51,195.53,289,2001,195.50
2019-04-261,2061,209.51,177.51,196.52,614,1001,196.50
2019-04-251,2141,223.51,1981,2182,124,6001,218
2019-04-241,222.51,225.51,195.51,2002,176,7001,200
2019-04-231,214.51,2311,2141,2251,766,4001,225
2019-04-221,2271,228.51,206.51,2122,090,0001,212
2019-04-191,249.51,249.51,223.51,2282,107,6001,228
2019-04-181,2641,2721,2421,2443,825,0001,244
2019-04-171,230.51,2591,224.51,248.53,788,0001,248.50
2019-04-161,228.51,235.51,2161,2242,752,7001,224
2019-04-151,216.51,248.51,2151,2333,983,2001,233
2019-04-121,191.51,214.51,178.51,1893,643,6001,189
2019-04-111,190.51,1961,155.51,1723,651,3001,172
2019-04-101,1881,211.51,186.51,204.52,420,0001,204.50
2019-04-091,195.51,210.51,1871,208.53,571,5001,208.50
2019-04-081,209.51,2171,1811,1913,648,4001,191
2019-04-051,1801,2131,1801,2113,249,0001,211
2019-04-041,2001,2011,176.51,183.53,726,0001,183.50
2019-04-031,214.51,2161,1911,200.53,885,6001,200.50
2019-04-021,2001,2121,193.51,2003,992,6001,200
2019-04-011,177.51,201.51,1691,176.53,389,2001,176.50
2019-03-291,1721,1761,146.51,1643,329,0001,164
2019-03-281,1621,165.51,1451,1622,637,9001,162
2019-03-271,154.51,170.51,1401,1704,580,5001,170
2019-03-261,1411,174.51,140.51,1664,409,2001,166
2019-03-251,1411,1431,1171,139.53,635,6001,139.50
2019-03-221,1781,1891,1541,1716,828,7001,171
2019-03-201,1681,1921,1661,1834,496,4001,183
2019-03-191,1741,187.51,1671,176.53,095,1001,176.50
2019-03-181,1801,1881,1581,1793,347,5001,179
2019-03-151,198.51,2141,1721,1735,277,1001,173
2019-03-141,206.51,2221,187.51,1975,080,5001,197
2019-03-131,224.51,242.51,1911,202.55,637,7001,202.50
2019-03-121,246.51,266.51,2371,254.52,901,4001,254.50
2019-03-111,2381,2381,219.51,232.52,242,1001,232.50
2019-03-081,273.51,2841,2271,234.54,354,7001,234.50
2019-03-071,322.51,3251,2941,299.52,317,8001,299.50
2019-03-061,3221,3391,320.51,3371,821,6001,337
2019-03-051,354.51,357.51,3301,335.52,421,9001,335.50
2019-03-041,3561,3871,3561,368.52,744,6001,368.50
2019-03-011,337.51,353.51,3341,3422,446,2001,342
2019-02-281,359.51,362.51,335.51,336.52,261,9001,336.50
2019-02-271,3511,3571,332.51,3502,202,9001,350
2019-02-261,382.51,3831,3421,3572,354,5001,357
2019-02-251,3621,400.51,3621,3922,391,7001,392
2019-02-221,3641,372.51,354.51,361.51,349,3001,361.50
2019-02-211,375.51,390.51,365.51,375.52,713,7001,375.50
2019-02-201,3691,381.51,3621,374.52,376,9001,374.50
2019-02-191,3721,3741,3591,3691,630,3001,369
2019-02-181,3801,4051,3721,378.52,965,8001,378.50
2019-02-151,365.51,369.51,3221,3403,326,2001,340
2019-02-141,384.51,391.51,369.51,3892,022,8001,389
2019-02-131,3841,3931,360.51,385.52,887,9001,385.50
2019-02-121,321.51,4021,312.51,3854,330,3001,385
2019-02-081,3231,325.51,301.51,3082,318,3001,308
2019-02-071,371.51,3751,344.51,352.51,555,4001,352.50
2019-02-061,3781,3841,360.51,3741,401,5001,374
2019-02-051,3911,3981,376.51,3821,960,5001,382
2019-02-041,3581,395.51,3571,386.53,788,2001,386.50
2019-02-011,342.51,3491,3231,339.52,255,0001,339.50
2019-01-311,3591,3731,341.51,346.51,924,4001,346.50
2019-01-301,3391,3511,3311,337.52,595,0001,337.50
2019-01-291,347.51,362.51,339.51,3402,217,5001,340
2019-01-281,3591,3641,340.51,358.51,693,7001,358.50
2019-01-251,360.51,382.51,360.51,366.51,922,3001,366.50
2019-01-241,3461,3691,339.51,359.51,637,9001,359.50
2019-01-231,339.51,3701,333.51,3532,093,9001,353
2019-01-221,3931,3951,3521,3563,536,7001,356
2019-01-211,403.51,4091,383.51,401.51,404,0001,401.50
2019-01-181,3841,3941,3731,383.51,459,0001,383.50
2019-01-171,381.51,3871,362.51,3711,933,4001,371
2019-01-161,3691,373.51,344.51,3582,388,2001,358
2019-01-151,3341,379.51,3341,367.52,579,2001,367.50
2019-01-111,344.51,3521,3281,3421,850,9001,342
2019-01-101,3061,334.51,3011,330.53,320,0001,330.50
2019-01-091,331.51,340.51,324.51,3343,017,0001,334
2019-01-081,311.51,3361,3021,3203,225,0001,320
2019-01-071,309.51,3251,296.51,3025,338,8001,302
2019-01-041,2551,2831,226.51,247.53,845,9001,247.50

分割・併合履歴 ： [2011-09-28]1株→2株