[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 
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
2016-08-121129.001129.501094.501104.0032470003603494000
2016-08-101103.001128.501083.501116.5043938004878814150
2016-08-091150.001153.501104.501113.5057205006432746800
2016-08-081087.001160.501079.501144.0056918006475747050
2016-08-051083.001088.501058.501061.0039076004178456600
2016-08-041025.501096.501025.501085.0041942004485842500
2016-08-031041.001051.001020.501024.5036527003781831250
2016-08-021049.001087.501041.001064.0055452005901111100
2016-08-011096.501096.501033.501081.0054002005780281200
2016-07-29984.801133.50980.301066.5084613008767395350
2016-07-281005.001005.00977.50983.4033176003271916900
2016-07-27989.901039.00973.801015.5049269004963619880
2016-07-261003.501003.50979.60992.1026594002629458860
2016-07-251021.001036.001012.501017.0025503002605309150
2016-07-22995.601016.50988.601008.0023608002373021370
2016-07-211029.501032.501010.501018.5031022003170284500
2016-07-201004.501008.50987.601003.0022668002260661230
2016-07-191017.501029.00985.801006.5057601005758225470
2016-07-15965.501015.50964.20990.9057566005699531370
2016-07-14940.30946.80924.00941.0033886003180511610
2016-07-13949.00953.70934.10935.8052750004966908000
2016-07-12893.30916.70890.80910.0058777005335176360
2016-07-11842.80877.10838.80869.8060319005186301870
2016-07-08829.90835.00812.00813.0035213002890347270
2016-07-07826.50841.10819.80822.4033235002751726890
2016-07-06832.90836.30812.00825.1036017002962111180
2016-07-05848.70852.70832.40844.6025839002174265800
2016-07-04854.80865.70846.10857.2021335001828721700
2016-07-01869.10876.30858.30862.5026198002261967300
2016-06-30875.10881.60855.50858.9044629003856724280
2016-06-29859.30865.90849.00860.1037809003247019310
2016-06-28819.30838.20805.60832.5053781004434630010
2016-06-27862.90874.00832.40847.0041307003499546800
2016-06-24960.00968.20845.00854.8074868006568964300
2016-06-23937.50951.60930.80947.4039202003704530630
2016-06-22948.50949.20931.50936.4037939003558426830
2016-06-21940.00956.90923.40954.7047449004484601020
2016-06-20959.50966.10946.40954.2042764004090232170
2016-06-17952.10959.90929.70938.9055535005216307950
2016-06-16953.10959.70930.60936.2042261003985414180
2016-06-15956.60981.50945.10967.2054412005266569930
2016-06-14954.20962.30946.10956.6050213004795644080
2016-06-13980.00980.50958.90959.7051632004988813080
2016-06-101012.501013.50990.501002.0040212004028246220
2016-06-091026.501030.001005.001014.5034260003470597450
2016-06-081050.001050.001014.001035.5037774003888632300
2016-06-071024.501053.501023.501050.0036639003825748550
2016-06-061007.501018.00995.101018.0033491003374496330
2016-06-031035.001048.001022.001035.0033246003427751300
2016-06-021077.501078.501035.501037.0065307006849985900
2016-06-011095.001112.001085.501089.5043179004748631050
2016-05-311094.501122.501089.501106.5060139006673702400
2016-05-301108.501116.001090.501094.0045940005050551250
2016-05-271076.501099.001070.001095.5054281005902082050
2016-05-261065.001087.001061.501061.5047098005052266900
2016-05-251038.501069.001036.501052.0046921004964657650
2016-05-241025.501036.501015.001016.5030581003125599600
2016-05-231029.001034.501006.001027.0029130002976348450
2016-05-201025.001046.001017.501032.5055891005778443150
2016-05-191061.001061.001028.501034.0055740005791875100
2016-05-18994.701026.00987.101014.5050319005076691680
2016-05-17983.701006.50981.001004.0036473003634763550
2016-05-16976.50991.70960.00983.7079495007779221880
2016-05-131020.001027.00990.60992.4043195004341437130
2016-05-121006.001025.50998.601015.5038362003897558980
2016-05-111059.501070.001024.501029.5026005002704854900
2016-05-101012.501047.50997.201039.5031012003198923090
2016-05-091025.001027.001008.501012.5023579002393072400
2016-05-061031.001047.001005.501016.5036373003694106150
2016-05-021018.501034.001006.001033.5040184004112850950
2016-04-281187.001189.001078.501081.5050007005584912700
2016-04-271157.501166.001134.501161.5035177004064467600
2016-04-261177.501181.501143.501160.5033813003917331150
2016-04-251169.001206.501160.501189.0047627005660136100
2016-04-221128.001184.501128.001143.0055318006384183050
2016-04-211154.001154.001120.501144.0044134005031315300
2016-04-201148.501160.501105.001115.0039373004420408650
2016-04-191115.001137.001112.501132.0031064003501812250
2016-04-181072.501094.001070.501078.5033712003639116250
2016-04-151112.501141.001111.001132.0056827006416866000
2016-04-141086.001128.501074.001124.5073338008163586750
2016-04-131071.001079.501028.501059.5050400005329407100
2016-04-12990.001033.00986.601022.0036827003751301710
2016-04-11989.10996.50967.90989.8025262002484557720
2016-04-08967.701014.50957.10992.9035653003511327900
2016-04-07971.601015.00959.60982.7052772005198388810
2016-04-06977.60995.10970.10975.8057253005616511380
2016-04-051010.001019.50976.10979.6044890004427505310
2016-04-041001.001037.00991.301011.5037182003760027740
2016-04-011044.001046.001006.001007.0041527004236231550
2016-03-311045.501072.501045.001049.5039439004172871200
2016-03-301075.001075.001034.001035.0050407005261132650
2016-03-291098.501107.501077.001088.0024853002710293750
2016-03-281117.001122.501086.501110.5041210004562031550
2016-03-251076.001107.501057.501101.0034843003795845450
2016-03-241056.501062.001040.501054.0036413003840814400
2016-03-231073.501095.001057.001058.5024251002588665100
2016-03-221066.001086.501054.001064.0040031004273294700
2016-03-181091.001110.001053.501070.0032661003499461400
2016-03-171114.501135.501093.001101.5035002003902785650
2016-03-161126.501130.001092.001104.5035133003884540200
2016-03-151172.501172.501132.501141.5034622003976926200
2016-03-141142.001187.501120.501173.5054358006337982100
2016-03-111086.501125.501081.001119.5049856005500216400
2016-03-101120.001129.001089.501105.5038597004263974950
2016-03-091136.501136.501096.501109.5042874004754015050
2016-03-081150.001179.001131.501157.5040477004668935350
2016-03-071188.001188.001154.501159.5029992003492577250
2016-03-041205.001205.001184.001195.0031088003717404700
2016-03-031157.001224.001152.001205.0035111004218852050
2016-03-021146.501169.501138.001152.0036586004222580800
2016-03-011113.501125.001092.001108.5029761003293175700
2016-02-291140.001166.501112.001113.5030752003478119850
2016-02-261150.001161.501119.501125.0033731003821141800
2016-02-251111.001138.001097.001128.0028459003192165400
2016-02-241096.001110.001077.001102.5028921003170683600
2016-02-231122.501146.501112.001118.0034093003837399300
2016-02-221111.001122.501100.501116.5034907003883676850
2016-02-191138.001144.001111.501122.0024143002708746050
2016-02-181160.001169.501132.001152.0033305003829594400
2016-02-171155.001181.501111.501130.0047637005420715850
2016-02-161126.501188.501110.501163.0058369006778814350
2016-02-151172.001172.001108.001152.0086267009889340350
2016-02-121050.001062.001018.001022.0066214006885903900
2016-02-101104.501119.001051.501073.0055113005941991050
2016-02-091093.501116.001090.501098.0054678006017354950
2016-02-081121.501152.501098.001144.0060101006812620150
2016-02-051160.001170.501121.501143.0052447005997247850
2016-02-041200.001209.001177.001179.0073511008726381600
2016-02-031236.001247.501212.001225.5044022005413897100
2016-02-021248.501281.001235.501261.50836140010530384250
2016-02-011327.501330.501235.001259.001054260013327169850
2016-01-291414.001454.501299.001357.50943630012809352750
2016-01-281418.001418.001387.001388.5017408002433120600
2016-01-271392.001439.501387.001421.5038228005415800000
2016-01-261378.501378.501344.501362.5022190003020901200
2016-01-251410.001411.001388.001398.5021407002997125300
2016-01-221377.501397.001351.001393.5034811004783632050
2016-01-211339.001380.001307.501307.5032806004410115350
2016-01-201397.501409.501335.501337.5026852003645621950
2016-01-191384.001404.501370.501399.5018350002550357200
2016-01-181362.001400.001356.501393.5023068003190732400
2016-01-151462.001466.501390.001397.0048200006805639350
2016-01-141418.501438.001389.001433.5047009006628422050
2016-01-131455.001463.501443.001454.0029789004336009350
2016-01-121443.001460.001425.501426.0030960004452339850
2016-01-081465.001507.501450.501472.5028722004245243250
2016-01-071529.501531.501481.501488.0030034004509282100
2016-01-061570.001579.001510.501526.0023763003648689700
2016-01-051560.001576.501542.001553.5021072003281100150
2016-01-041592.001623.001565.501574.5017678002805051050
2015-12-301620.001632.001608.501609.0021288003443781150
2015-12-291599.501630.501594.001622.5017505002831555600
2015-12-281600.501610.001583.001603.0019013003039844800
2015-12-251595.501604.501579.501592.5014676002339819050
2015-12-241618.501624.001580.501582.0023615003765471600
2015-12-221574.001602.001571.001595.5026313004175250150
2015-12-211571.001586.001554.001577.0034938005473347700
2015-12-181651.001689.501589.001598.0041702006772196550
2015-12-171682.501698.501658.501663.5027812004664497300
2015-12-161635.501660.001617.001630.5044274007242138550
2015-12-151636.501644.001603.001604.0020051003238588600
2015-12-141590.001621.001580.501618.5028948004633403200
2015-12-111633.001660.501632.001648.0036712006036372050
2015-12-101656.501677.001633.501660.0031130005157837300
2015-12-091704.001708.501667.501681.5034121005746158350
2015-12-081754.001769.501720.501725.5024637004286593600
2015-12-071758.001760.501734.001735.0018837003284552000
2015-12-041725.001747.001723.001737.5020178003498371050
2015-12-031748.501770.501747.001763.5022449003949319200
2015-12-021755.001770.501742.501743.5021618003795115650
2015-12-011730.001758.501719.501753.5020787003629051300

   ※ 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