1. HOME >
  2. 株価時系列 >
  3. 8795 >
  4. 2020年

8795 (株)T&Dホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2321,2331,2131,2171,652,8001,217
2020-12-291,2091,2241,2091,2221,374,7001,222
2020-12-281,1961,2001,1801,2001,027,3001,200
2020-12-251,1801,1921,1791,189803,7001,189
2020-12-241,1791,2021,1781,1841,477,7001,184
2020-12-231,1671,1751,1531,1631,757,2001,163
2020-12-221,1891,1961,1701,1752,079,3001,175
2020-12-211,2111,2231,1981,2051,342,5001,205
2020-12-181,1891,2131,1861,2113,113,8001,211
2020-12-171,2031,2111,1911,1952,656,9001,195
2020-12-161,1891,1971,1821,1841,518,8001,184
2020-12-151,1901,1941,1711,1802,337,5001,180
2020-12-141,2211,2231,2001,2001,623,1001,200
2020-12-111,2181,2251,1961,2072,533,9001,207
2020-12-101,2161,2231,2011,2062,077,5001,206
2020-12-091,1901,2241,1891,2241,792,9001,224
2020-12-081,2071,2121,1891,1983,417,9001,198
2020-12-071,2461,2641,2191,2213,334,0001,221
2020-12-041,2371,2481,2201,2302,490,6001,230
2020-12-031,2311,2581,2311,2444,011,0001,244
2020-12-021,2551,2561,2221,2304,258,6001,230
2020-12-011,1891,2311,1881,2233,305,4001,223
2020-11-301,2041,2291,1971,2198,145,4001,219
2020-11-271,2061,2271,2001,2193,037,5001,219
2020-11-261,2061,2131,1901,2044,927,0001,204
2020-11-251,2651,2701,2371,2414,391,3001,241
2020-11-241,2531,2711,2281,2354,770,4001,235
2020-11-201,2381,2421,2141,2234,639,6001,223
2020-11-191,2451,2741,2371,2685,176,9001,268
2020-11-181,2501,2561,2191,2464,588,8001,246
2020-11-171,2581,2651,2401,2545,746,2001,254
2020-11-161,1461,2151,1461,1996,605,1001,199
2020-11-131,1191,1311,1051,1162,942,0001,116
2020-11-121,1651,1751,1361,1492,926,5001,149
2020-11-111,1751,1971,1581,1843,884,0001,184
2020-11-101,1901,2001,1371,1545,744,5001,154
2020-11-091,0681,0721,0521,0692,033,3001,069
2020-11-061,0261,0671,0111,0584,320,5001,058
2020-11-051,0401,0451,0041,0285,582,6001,028
2020-11-041,1031,1231,0641,0704,610,7001,070
2020-11-021,0571,0811,0571,0682,178,9001,068
2020-10-301,0481,0541,0301,0372,503,5001,037
2020-10-291,0581,0691,0491,0562,275,7001,056
2020-10-281,0831,0871,0601,0742,821,5001,074
2020-10-271,1031,1091,0931,1052,774,1001,105
2020-10-261,1261,1371,1221,1261,418,2001,126
2020-10-231,1391,1441,1111,1363,154,8001,136
2020-10-221,1081,1161,0921,1002,150,1001,100
2020-10-211,0711,1151,0711,1123,576,0001,112
2020-10-201,0671,0721,0551,0611,817,7001,061
2020-10-191,0721,0891,0711,0771,408,4001,077
2020-10-161,0591,0761,0561,0621,634,9001,062
2020-10-151,0601,0781,0591,0661,819,2001,066
2020-10-141,0751,0751,0511,0652,609,9001,065
2020-10-131,0931,0971,0811,0901,478,2001,090
2020-10-121,0791,0911,0711,0881,126,4001,088
2020-10-091,0981,1001,0811,0902,614,7001,090
2020-10-081,1161,1171,0951,0992,885,1001,099
2020-10-071,0771,1011,0741,0981,829,7001,098
2020-10-061,0821,0961,0791,0892,830,8001,089
2020-10-051,0371,0631,0341,0602,655,2001,060
2020-10-021,0241,0381,0041,0124,441,2001,012
2020-09-301,0541,0541,0311,0323,236,4001,032
2020-09-291,0811,0871,0661,0731,727,6001,073
2020-09-281,0901,0991,0761,0992,375,1001,099
2020-09-251,0781,0811,0651,0742,903,1001,074
2020-09-241,0761,0921,0731,0893,526,5001,089
2020-09-231,1051,1091,0861,0922,876,1001,092
2020-09-181,1161,1181,1001,1162,908,6001,116
2020-09-171,1281,1361,1121,1153,244,6001,115
2020-09-161,1311,1471,1231,1381,994,8001,138
2020-09-151,1561,1561,1381,1433,017,9001,143
2020-09-141,1601,1771,1561,1602,891,8001,160
2020-09-111,1441,1451,1231,1392,961,6001,139
2020-09-101,1061,1311,1061,1282,616,7001,128
2020-09-091,0871,0971,0811,0942,339,7001,094
2020-09-081,1101,1211,1091,1172,199,1001,117
2020-09-071,1081,1321,1071,1202,694,8001,120
2020-09-041,0861,1031,0781,0981,782,7001,098
2020-09-031,1021,1111,0861,0941,779,9001,094
2020-09-021,1011,1041,0811,0862,224,2001,086
2020-09-011,0911,1021,0771,1012,137,7001,101
2020-08-311,1201,1311,1101,1102,437,9001,110
2020-08-281,1191,1361,0861,1075,280,3001,107
2020-08-271,0771,0791,0541,0622,613,2001,062
2020-08-261,0801,1031,0741,0972,384,9001,097
2020-08-251,0671,0881,0611,0823,965,7001,082
2020-08-241,0251,0461,0241,0372,165,0001,037
2020-08-211,0291,0461,0221,0272,418,9001,027
2020-08-201,0371,0501,0321,0332,018,6001,033
2020-08-191,0311,0481,0231,0322,324,9001,032
2020-08-181,0401,0521,0211,0473,029,9001,047
2020-08-171,0561,0651,0481,0551,885,4001,055
2020-08-141,0591,0691,0521,0653,076,0001,065
2020-08-131,0351,0661,0341,0535,193,1001,053
2020-08-121,0201,0431,0181,0233,443,8001,023
2020-08-119961,0179691,0076,366,6001,007
2020-08-079269359119212,793,000921
2020-08-069249359219222,842,100922
2020-08-058949198929132,797,100913
2020-08-049049178959093,398,900909
2020-08-038728928728812,373,100881
2020-07-318978978618633,066,300863
2020-07-309149199049092,763,900909
2020-07-299279279029073,594,500907
2020-07-289299419249342,127,400934
2020-07-279159379049342,660,200934
2020-07-229359479249252,295,800925
2020-07-219179319089273,367,300927
2020-07-209449569399432,455,500943
2020-07-179769819479482,475,500948
2020-07-161,0001,0109719763,653,100976
2020-07-159869969689773,011,700977
2020-07-149429629349592,638,300959
2020-07-139309489269423,164,300942
2020-07-109329359019013,311,200901
2020-07-099379469309411,849,900941
2020-07-089479559379402,589,200940
2020-07-079699719519582,911,000958
2020-07-069379649369632,002,000963
2020-07-039519529199312,221,000931
2020-07-029179539179424,043,300942
2020-07-019299449189274,104,700927
2020-06-309319429179213,262,700921
2020-06-299229269029074,072,000907
2020-06-269619659489503,167,700950
2020-06-259579689419464,472,000946
2020-06-249941,0039849863,537,800986
2020-06-239791,0069759923,712,300992
2020-06-229749919739812,379,900981
2020-06-191,0011,0049719823,348,900982
2020-06-181,0141,0159791,0052,947,0001,005
2020-06-171,0081,0279991,0173,675,6001,017
2020-06-169941,0359871,0255,670,3001,025
2020-06-159509779469492,668,500949
2020-06-129409679339665,735,700966
2020-06-111,0251,0299799867,171,600986
2020-06-101,0781,0931,0641,0784,679,1001,078
2020-06-091,1361,1401,0881,1054,527,7001,105
2020-06-081,1011,1311,0771,1317,809,7001,131
2020-06-051,0451,0841,0431,0714,624,4001,071
2020-06-041,0601,0671,0141,0205,911,4001,020
2020-06-031,0161,0239871,0025,429,4001,002
2020-06-029579779559682,597,700968
2020-06-019709809519562,163,900956
2020-05-299749879649735,889,000973
2020-05-289721,0109729977,495,700997
2020-05-279019549009424,269,400942
2020-05-268658938628882,918,200888
2020-05-258598608448521,652,000852
2020-05-228758808468472,579,300847
2020-05-218708928678903,658,800890
2020-05-208558628438613,118,800861
2020-05-198648738528725,495,400872
2020-05-188078387988343,700,500834
2020-05-158508508158303,256,100830
2020-05-148438518368432,575,200843
2020-05-138728788508553,811,600855
2020-05-129109128798872,355,900887
2020-05-118859168809092,019,300909
2020-05-088758808578762,430,400876
2020-05-078608688428643,561,900864
2020-05-019099108818902,662,100890
2020-04-309379579359394,001,600939
2020-04-288979158909073,063,900907
2020-04-278628978568972,609,700897
2020-04-248448648408582,333,500858
2020-04-238268518208511,917,900851
2020-04-228298338158242,246,100824
2020-04-218628688438492,425,900849
2020-04-208698858628802,567,900880
2020-04-178759068558763,913,700876
2020-04-168588888578851,998,900885
2020-04-158888958638812,377,400881
2020-04-148749038698972,068,200897
2020-04-139089118738751,806,100875
2020-04-108969208849171,759,000917
2020-04-099049078829002,055,600900
2020-04-089279348989102,934,800910
2020-04-079229428909133,429,300913
2020-04-068439058438923,706,800892
2020-04-038408678348522,727,100852
2020-04-028468718338502,746,200850
2020-04-018739038498602,823,900860
2020-03-318859138678843,484,100884
2020-03-308938988578903,793,500890
2020-03-279469578739304,547,500930
2020-03-269029318929013,941,600901
2020-03-259369438859054,797,400905
2020-03-248038547948505,258,300850
2020-03-237557797187747,251,900774
2020-03-197607987127597,298,200759
2020-03-187527977267305,313,800730
2020-03-177537757297436,151,500743
2020-03-168108287767805,748,500780
2020-03-137498257337956,230,100795
2020-03-128368538128264,265,800826
2020-03-118348808298616,594,200861
2020-03-108168547798547,496,800854
2020-03-098768838178206,156,600820
2020-03-069599619199214,763,200921
2020-03-059939989809893,232,200989
2020-03-049951,0029839854,736,600985
2020-03-031,0531,0551,0081,0174,696,2001,017
2020-03-021,0361,0581,0331,0394,474,0001,039
2020-02-281,0811,0841,0491,0655,434,5001,065
2020-02-271,1281,1321,1031,1103,006,8001,110
2020-02-261,1431,1511,1281,1482,661,8001,148
2020-02-251,1481,1721,1481,1663,082,2001,166
2020-02-211,2091,2341,2081,2201,971,9001,220
2020-02-201,2371,2441,2131,2151,805,2001,215
2020-02-191,2401,2431,2051,2142,122,6001,214
2020-02-181,2201,2371,2201,2231,422,0001,223
2020-02-171,2241,2351,2141,2281,619,7001,228
2020-02-141,2571,2601,2371,2472,291,1001,247
2020-02-131,2771,2801,2671,2701,266,4001,270
2020-02-121,3031,3031,2721,2861,605,5001,286
2020-02-101,2841,2981,2781,2831,825,9001,283
2020-02-071,2921,3081,2861,2891,982,2001,289
2020-02-061,2871,2981,2701,2914,266,3001,291
2020-02-051,2211,2361,2181,2303,238,9001,230
2020-02-041,1741,2021,1721,2012,436,7001,201
2020-02-031,1751,1861,1691,1811,907,2001,181
2020-01-311,2071,2071,1911,1912,128,8001,191
2020-01-301,1991,2091,1831,1962,495,0001,196
2020-01-291,1971,2111,1921,2063,047,1001,206
2020-01-281,1941,1981,1861,1953,285,7001,195
2020-01-271,2021,2201,1981,2003,650,4001,200
2020-01-241,2641,2651,2421,2472,265,2001,247
2020-01-231,2871,2871,2681,2742,093,0001,274
2020-01-221,2721,2961,2701,2902,343,2001,290
2020-01-211,3001,3031,2871,2901,360,3001,290
2020-01-201,3091,3121,3001,3001,487,3001,300
2020-01-171,3031,3091,2971,2992,002,2001,299
2020-01-161,2911,3081,2891,3012,628,1001,301
2020-01-151,3121,3221,3041,3141,921,4001,314
2020-01-141,3401,3431,3171,3211,878,4001,321
2020-01-101,3271,3291,3121,3261,675,8001,326
2020-01-091,3301,3391,3221,3272,398,7001,327
2020-01-081,3091,3191,3001,3142,589,5001,314
2020-01-071,3311,3501,3231,3393,344,1001,339
2020-01-061,3651,3721,3301,3413,610,6001,341

分割・併合履歴 ： [2011-09-28]1株→2株