[8795 東証1部] T&Dホールディングス 日足 時系列データ

[8795 東証1部] T&Dホールディングス (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181556.001556.001533.001543.5038002005858550500
2017-08-171584.501589.001558.501584.0023847003763567050
2017-08-161583.501608.001580.001592.0015274002437474100
2017-08-151600.001627.001587.001587.0027648004430448650
2017-08-141604.001609.501575.001582.5041017006508116200
2017-08-101672.501672.501605.001627.0035505005777379950
2017-08-091680.001684.001644.001664.0022787003779799100
2017-08-081693.501694.001674.001684.5019806003332448700
2017-08-071687.001708.501686.501698.5026620004528421800
2017-08-041673.001674.001657.501669.5026998004499771450
2017-08-031676.501689.001670.001688.0023007003869414550
2017-08-021678.501689.501667.001673.5017808002987715950
2017-08-011640.501672.001640.001668.0025344004210968600
2017-07-311635.001654.501625.001632.0022728003728676650
2017-07-281631.001640.501626.001636.5025612004186504650
2017-07-271638.001650.001623.001639.5021850003575531050
2017-07-261658.001673.001644.501648.5026715004423053700
2017-07-251636.501646.001625.501628.5016829002750096450
2017-07-241642.001643.501615.001631.5031601005127909200
2017-07-211658.001659.501636.501659.5024496004048551400
2017-07-201658.001679.501650.501668.0018496003086130400
2017-07-191661.501666.001644.501661.0023882003954629300
2017-07-181686.501686.501655.501674.5034851005811091900
2017-07-141704.501714.001692.501701.5023272003966241450
2017-07-131721.501725.001677.001696.0038259006480107800
2017-07-121717.001728.001712.501724.0017669003041362700
2017-07-111753.501754.001724.501731.5023647004099264250
2017-07-101750.001758.001733.001755.0032232005646361750
2017-07-071705.001755.501705.001740.0038437006696277250
2017-07-061734.501741.001713.501715.5034149005888192000
2017-07-051719.001741.001712.001738.5024858004297960200
2017-07-041739.501744.001710.001719.5030320005231509800
2017-07-031714.501719.501688.001706.0022248003788889850
2017-06-301678.501711.501675.001709.5050010008511690100
2017-06-291689.501692.001671.001686.0044039007423079200
2017-06-281693.001697.501658.501661.0044744007486623650
2017-06-271636.501659.501635.001640.5024837004083795000
2017-06-261646.501647.001624.501628.0019456003172087700
2017-06-231641.001654.001633.001643.5019581003218383900
2017-06-221657.501660.001635.501642.5017816002927165700
2017-06-211658.501665.001648.501657.0026161004335645900
2017-06-201700.501708.501657.001659.5038456006456532400
2017-06-191679.501682.501667.501670.0017451002919160250
2017-06-161703.501708.501672.501678.5032342005452654700
2017-06-151690.001697.501637.001663.5043752007268188900
2017-06-141705.001709.501687.501701.0031177005300789600
2017-06-131698.001725.501692.501713.0025681004398183100
2017-06-121709.001752.001706.501711.50691830011946804650
2017-06-091635.001671.501626.501663.0050120008298834600
2017-06-081612.501659.001612.501635.0047603007780432000
2017-06-071573.501603.001567.001597.0033363005294518250
2017-06-061596.501624.001593.001596.0025064004037916200
2017-06-051630.001635.001596.501608.5053776008650190300
2017-06-021612.501667.001610.001661.0049738008225169050
2017-06-011570.001603.501569.001595.5045537007263017900
2017-05-311539.501572.001534.001567.0047533007420382200
2017-05-301561.001566.501551.001564.5020664003224662600
2017-05-291564.001570.001551.501560.5015815002472852800
2017-05-261571.001584.001560.001564.0028794004527001450
2017-05-251567.501578.001551.501566.5026373004132362350
2017-05-241575.001582.501569.001574.0037298005876236850
2017-05-231550.501554.501539.001549.5031909004937561650
2017-05-221560.501569.501556.501560.0031247004880569050
2017-05-191528.501561.501515.501552.5049844007702201650
2017-05-181530.501543.001500.501507.00717990010867049300
2017-05-171598.001600.001565.001569.0051562008131322950
2017-05-161696.001698.501616.001627.50661640010886663000
2017-05-151681.001684.501630.001680.5037156006219790450
2017-05-121721.501723.501702.001715.5019594003355488500
2017-05-111731.001734.001715.001723.5021800003761067700
2017-05-101720.001747.001712.501732.5037843006544804100
2017-05-091722.001729.001710.501718.0027666004755224250
2017-05-081730.001737.001706.501722.0041015007074069250
2017-05-021654.501683.001647.501667.0017729002958414500
2017-05-011655.501666.001645.501662.0016917002804450550
2017-04-281684.501691.501641.501653.5026231004354040300
2017-04-271657.001680.501653.501675.5032485005422565100
2017-04-261650.001677.001641.501669.0047718007939948250
2017-04-251583.001632.001581.001625.0035347005714125400
2017-04-241614.001618.501570.001576.5028332004488543500
2017-04-211566.001590.501559.001579.0038018005983040700
2017-04-201536.501557.001520.001534.0029447004537554450
2017-04-191515.001544.501510.001531.5050297007707962450
2017-04-181553.001567.001526.001527.5036117005569646000
2017-04-171514.501542.001502.501531.5026125003985779800
2017-04-141529.501559.501510.501542.5035197005422829650
2017-04-131514.001533.001499.001531.5049469007498757100
2017-04-121544.001553.501528.501553.5037359005774529150
2017-04-111540.501572.501537.501570.0034087005321716650
2017-04-101561.001573.501547.001568.0029782004649418150
2017-04-071574.501579.001527.001541.0052407008119254850
2017-04-061557.501567.501545.501555.0034770005408309150
2017-04-051586.501594.001551.501572.0037144005822826400
2017-04-041586.001593.001556.501580.5046153007263433600
2017-04-031619.001620.501592.501605.5032622005241018850
2017-03-311655.501667.001616.001616.0025816004219137350
2017-03-301642.001657.501632.001638.5019438003194921100
2017-03-291680.001690.001636.001651.0024638004078413800
2017-03-281672.501685.001658.501673.0034237005726274600
2017-03-271649.501662.001636.501649.0043892007235358500
2017-03-241661.501710.501661.501689.5043819007403346900
2017-03-231626.001666.501626.001665.0047406007836591350
2017-03-221657.001694.501642.501644.50834270013854415700
2017-03-211790.001790.501749.001772.0043291007643384300
2017-03-171794.001827.001785.001825.0051875009378363400
2017-03-161815.501843.501804.001825.0050257009172785050
2017-03-151870.001888.501858.001883.5023838004467166100
2017-03-141882.001891.001872.501886.5021966004136474300
2017-03-131915.001919.001874.001882.5038130007209136900
2017-03-101896.501925.001882.501924.00550900010506047200
2017-03-091837.001848.501823.501832.0021912004015748900
2017-03-081825.001825.001800.501817.5032668005932082950
2017-03-071802.501805.001786.501800.5022364004020853200
2017-03-061799.501806.501780.501797.5017522003148750750
2017-03-031816.001821.501793.501809.5023317004212868800
2017-03-021846.501861.501806.001809.0039525007224180650
2017-03-011742.501773.001731.001769.0031264005501614150
2017-02-281747.001762.501719.001723.5033238005766738900
2017-02-271760.501770.001707.501733.0049129008519931400
2017-02-241780.501829.501772.001792.0051238009220976750
2017-02-231848.001851.001811.501834.0032116005869365500
2017-02-221840.501840.501821.001832.5023521004310108900
2017-02-211808.001842.001804.001839.5019847003635530850
2017-02-201793.001822.001783.001808.0025317004574876150
2017-02-171820.001823.001793.501808.5032156005797308400
2017-02-161805.001834.001805.001827.5029707005420637950
2017-02-151841.501862.501807.001823.5052158009580874950
2017-02-141786.001786.001727.001731.0031937005580912800
2017-02-131800.001809.001763.501768.0025449004520213050
2017-02-101770.501785.501750.501778.5028136004982272000
2017-02-091704.001729.001691.501720.5027233004677886600
2017-02-081712.001731.001699.001721.5023475004021041650
2017-02-071715.001719.501685.501702.5044947007644711800
2017-02-061758.501766.001732.501743.5028921005057202650
2017-02-031699.501779.501698.001727.00577630010043136300
2017-02-021708.001719.001677.001694.5036706006223073550
2017-02-011663.001707.501642.501697.5031010005229947800
2017-01-311682.001699.001678.001683.5044775007559958250
2017-01-301702.001718.501684.501706.0038484006571793500
2017-01-271720.001750.001706.501721.0043967007565956700
2017-01-261650.501709.001650.001705.0048362008185735500
2017-01-251615.501625.501600.001622.0027618004465572350
2017-01-241588.501595.001573.001575.5021859003458457250
2017-01-231600.001625.501600.001608.0020731003337630550
2017-01-201602.001647.501599.001636.5021813003555859900
2017-01-191601.001624.001592.501596.5028152004521136050
2017-01-181529.001565.501516.501559.5026325004059313950
2017-01-171561.001567.001537.001544.5026949004183788400
2017-01-161574.001583.501548.501553.5015896002482484700
2017-01-131565.501580.501555.501577.5019361003039621450
2017-01-121570.001581.501551.001566.5026406004131427700
2017-01-111586.501595.001578.501589.0017064002709278400
2017-01-101593.001600.501567.001567.5027854004400275050
2017-01-061594.501607.501586.501604.0030033004801423750
2017-01-051610.001654.001610.001642.0032223005284626300
2017-01-041580.001625.501580.001624.0039710006391857050
2016-12-301528.001550.501513.001545.5016201002492102900
2016-12-291550.501556.501526.001540.0019273002962201200
2016-12-281545.501553.501535.501552.0017234002667386500
2016-12-271539.001561.001523.501547.0016424002543948800
2016-12-261568.001570.501538.001540.5011056001709516000
2016-12-221576.501577.501538.001547.0020371003151166000
2016-12-211575.001596.001564.501566.0033412005265870100
2016-12-201584.001588.001547.501559.0026355004111682050
2016-12-191603.001607.501586.001590.0030701004894026300
2016-12-161617.001632.001599.001619.0049265007971910650
2016-12-151595.001618.501563.001578.0048453007678960750
2016-12-141551.501551.501524.001542.5029395004521455150
2016-12-131548.001551.001517.001551.0045579007001846250
2016-12-121578.001602.001537.501557.5048729007629612400
2016-12-091534.501577.001529.001569.5040299006272106100
2016-12-081532.501546.501514.501538.0032911005039801250
2016-12-071477.501494.001474.501493.5028826004284399450
2016-12-061474.001488.501466.501481.5034181005056392000
2016-12-051470.501475.001443.001450.0043509006334388950
2016-12-021473.001499.501473.001491.0038612005754826100
2016-12-011464.001499.501458.001485.0041799006197713400
2016-11-301442.501442.501418.001429.0039142005590880900
2016-11-291422.501439.501403.501435.0042091005998258450
2016-11-281415.001447.001396.001446.0037815005380489900
2016-11-251450.001465.501415.501431.0037576005406509300
2016-11-241474.001477.501440.001444.0030412004422484000
2016-11-221428.001448.001419.501439.0023278003338909200
2016-11-211418.001449.501408.001439.0042026006035567750
2016-11-181410.001422.001371.501393.5055623007741775450
2016-11-171385.001398.001342.501385.00840100011538124750
2016-11-161424.001436.001406.001430.0049675007075506150
2016-11-151412.001431.501392.001397.00790080011077059550
2016-11-141401.001449.001387.001436.0055935007983752850
2016-11-111439.501442.501382.001394.00734210010363691800
2016-11-101287.001334.001283.001319.5062483008220958000
2016-11-091264.001302.001134.501167.0076970009253213800
2016-11-081247.001263.501234.501255.5026099003278726950
2016-11-071236.001256.501231.501234.5023250002877285400
2016-11-041222.501231.501197.001207.5026451003197192900
2016-11-021262.001263.001236.501243.0027553003437326500
2016-11-011294.001305.001268.001287.5026114003354822650
2016-10-311231.001276.001228.501271.0042703005396134400
2016-10-281229.501256.501226.501242.0039139004868668650
2016-10-271213.501224.501202.001213.5023024002792252450
2016-10-261221.501224.501198.501214.5030210003659526900
2016-10-251231.001245.501223.001228.0022656002791544900
2016-10-241228.001235.501211.501220.0015818001931275850
2016-10-211250.001254.001219.001222.0038354004721611850
2016-10-201217.501237.001201.001237.0034572004233471000
2016-10-191211.501217.001201.001212.0025206003050374750
2016-10-181215.001225.001198.001224.0025929003152871800
2016-10-171212.001236.501209.001216.0027601003364420000
2016-10-141187.501208.501181.501208.0033240003983512000
2016-10-131187.501210.001173.001183.5032453003858444300
2016-10-121176.001204.501170.501180.5039342004668281100
2016-10-111195.001209.501194.001197.5025440003055087600
2016-10-071195.001214.501191.501204.5041170004952997200
2016-10-061177.001222.501176.501187.0050957006114430850
2016-10-051127.501174.501127.501163.5061047007079115100
2016-10-041124.501148.001112.501116.0047967005402656150
2016-10-031145.501150.501125.501128.5027542003127712450
2016-09-301117.501158.001103.001129.5054996006223126400
2016-09-291153.001179.501147.501151.5039506004585170200
2016-09-281138.501146.001120.001136.0034795003939191100
2016-09-271154.501185.001112.001167.5083300009597046300
2016-09-261233.001239.001179.001183.0057942006932082800
2016-09-231260.001297.001248.001255.5078737009948740950
2016-09-211219.001424.001187.501317.001203530015391742150
2016-09-201245.501256.001216.501222.0063125007815409400
2016-09-161207.001272.001195.001254.5071549008877118300
2016-09-151223.501228.501176.501217.5060832007339091100
2016-09-141224.001257.501193.001246.001087450013421325300
2016-09-131212.001216.501158.001164.0039956004701265300
2016-09-121169.001244.001169.001212.5059060007158796750
2016-09-091171.501195.501162.001188.0031222003696648150
2016-09-081176.001180.501156.501171.0025046002926555200
2016-09-071202.501205.001144.501176.5055129006448001700
2016-09-061222.001246.001213.001238.0023506002908086250
2016-09-051243.501259.501213.001217.0039233004845833150
2016-09-021181.001227.001170.001218.5041421005005391900
2016-09-011176.501189.001161.501185.0028630003376603650
2016-08-311198.001217.001180.501180.5043897005222926700
2016-08-301170.001185.501165.501173.5025385002989909200
2016-08-291143.001192.501137.501176.0036670004316563500
2016-08-261114.501126.501095.001113.5027101003017903200
2016-08-251114.001129.001097.001126.5026817002998342700
2016-08-241100.001128.501099.501114.5028892003219066150
2016-08-231113.501115.001074.001087.0040196004376299950
2016-08-221156.001170.001115.501127.0041114004648646450
2016-08-191115.501152.001106.001136.5041674004730338750
2016-08-181128.001164.501113.001120.0056738006464106150
2016-08-171070.001137.001070.001136.0050163005601469250
2016-08-161087.501096.501052.501054.0032308003458222700
2016-08-151095.001113.501089.501094.0028607003140597850

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog