日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＤＣソフト(4687)の株価時系列情報

ＴＤＣソフト(4687)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2001/12/28 1,855 1,855 1,800 1,800 1,300
2001/12/27 1,840 1,860 1,840 1,860 1,000
2001/12/26 1,888 1,895 1,845 1,845 2,200
2001/12/25 1,900 1,900 1,830 1,860 2,100
2001/12/21 1,900 1,900 1,830 1,870 2,500
2001/12/20 1,920 1,920 1,900 1,920 1,200
2001/12/19 1,980 1,980 1,900 1,920 2,100
2001/12/18 2,000 2,010 2,000 2,000 1,300
2001/12/17 2,000 2,000 2,000 2,000 700
2001/12/14 2,000 2,000 2,000 2,000 2,600
2001/12/13 2,060 2,060 2,050 2,060 16,400
2001/12/12 2,065 2,065 2,065 2,065 900
2001/12/11 2,065 2,070 2,060 2,060 6,900
2001/12/10 2,065 2,070 2,060 2,065 3,300
2001/12/07 1,980 2,060 1,980 2,060 1,200
2001/12/06 2,115 2,120 1,870 1,960 7,600
2001/12/05 2,120 2,140 2,110 2,110 2,100
2001/12/04 2,140 2,150 2,110 2,110 600
2001/12/03 2,150 2,150 2,100 2,150 3,000
2001/11/30 2,150 2,150 2,130 2,130 1,100
2001/11/29 2,220 2,220 2,170 2,170 1,900
2001/11/28 2,250 2,250 2,220 2,220 2,100
2001/11/27 2,240 2,300 2,240 2,280 1,700
2001/11/26 2,200 2,250 2,200 2,220 4,300
2001/11/22 2,170 2,240 2,100 2,200 5,600
2001/11/21 2,160 2,240 2,160 2,240 600
2001/11/20 2,210 2,250 2,200 2,250 1,300
2001/11/19 2,240 2,250 2,240 2,250 2,000
2001/11/16 2,200 2,250 2,180 2,200 2,200
2001/11/15 2,165 2,260 2,165 2,250 1,400
2001/11/14 2,150 2,180 2,140 2,155 1,300
2001/11/13 2,150 2,150 2,120 2,120 600
2001/11/12 2,165 2,200 2,160 2,160 1,600
2001/11/09 2,250 2,250 2,210 2,210 1,000
2001/11/08 2,260 2,280 2,250 2,250 1,600
2001/11/07 2,400 2,400 2,350 2,350 1,300
2001/11/06 2,390 2,450 2,390 2,400 5,500
2001/11/05 2,430 2,430 2,350 2,350 800
2001/11/02 2,470 2,470 2,350 2,350 1,200
2001/11/01 2,400 2,400 2,380 2,380 900
2001/10/31 2,350 2,350 2,350 2,350 600
2001/10/30 2,360 2,440 2,360 2,360 700
2001/10/29 2,495 2,495 2,440 2,440 1,800
2001/10/26 2,430 2,500 2,400 2,480 4,400
2001/10/25 2,350 2,390 2,350 2,380 1,300
2001/10/24 2,330 2,330 2,270 2,290 7,900
2001/10/23 2,405 2,420 2,300 2,300 3,700
2001/10/22 2,450 2,450 2,400 2,400 1,300
2001/10/19 2,420 2,450 2,420 2,440 1,400
2001/10/18 2,400 2,450 2,400 2,405 900
2001/10/17 2,295 2,455 2,295 2,405 2,300
2001/10/16 2,300 2,340 2,290 2,340 1,400
2001/10/15 2,290 2,300 2,290 2,295 1,400
2001/10/12 2,300 2,340 2,250 2,290 1,400
2001/10/11 2,250 2,300 2,250 2,300 1,900
2001/10/10 2,200 2,300 2,200 2,210 900
2001/10/09 2,250 2,250 2,200 2,200 1,300
2001/10/05 2,390 2,390 2,240 2,300 1,300
2001/10/04 2,335 2,370 2,320 2,360 7,500
2001/10/03 2,395 2,395 2,295 2,295 2,600
2001/10/02 2,320 2,380 2,320 2,380 1,400
2001/10/01 2,240 2,320 2,200 2,320 400
2001/09/28 2,105 2,120 2,105 2,120 1,000
2001/09/27 2,180 2,180 2,130 2,130 800
2001/09/26 2,100 2,210 2,100 2,100 3,900
2001/09/25 2,185 2,335 2,100 2,100 4,900
2001/09/25 1 -> 1.20 分割
2001/09/21 2,640 2,640 2,500 2,620 4,400
2001/09/20 2,650 2,665 2,620 2,650 2,500
2001/09/19 2,500 2,700 2,500 2,620 2,000
2001/09/18 2,430 2,510 2,400 2,500 3,600
2001/09/17 2,430 2,530 2,380 2,380 1,400
2001/09/14 2,430 2,430 2,380 2,430 600
2001/09/13 2,230 2,350 2,200 2,350 3,800
2001/09/12 2,350 2,350 2,350 2,350 2,400
2001/09/11 2,580 2,580 2,530 2,550 900
2001/09/10 2,500 2,580 2,500 2,580 2,100
2001/09/07 2,600 2,600 2,510 2,510 700
2001/09/06 2,640 2,645 2,510 2,640 1,100
2001/09/05 2,500 2,680 2,500 2,650 3,000
2001/09/04 2,210 2,460 2,210 2,460 3,000
2001/09/03 2,460 2,460 2,230 2,300 2,700
2001/08/31 2,380 2,450 2,380 2,450 700
2001/08/30 2,500 2,550 2,480 2,500 2,600
2001/08/29 2,580 2,590 2,560 2,560 2,300
2001/08/28 2,560 2,600 2,560 2,580 1,300
2001/08/27 2,710 2,710 2,525 2,600 2,500
2001/08/24 2,500 2,540 2,500 2,510 3,400
2001/08/23 2,640 2,640 2,540 2,540 4,100
2001/08/22 2,650 2,650 2,640 2,640 1,700
2001/08/21 2,640 2,680 2,640 2,650 2,000
2001/08/20 2,640 2,690 2,640 2,690 2,000
2001/08/17 2,640 2,650 2,640 2,640 1,900
2001/08/16 2,640 2,660 2,610 2,640 5,100
2001/08/15 2,640 2,640 2,640 2,640 700
2001/08/14 2,610 2,680 2,610 2,640 600
2001/08/13 2,600 2,600 2,600 2,600 300
2001/08/10 2,600 2,650 2,600 2,650 2,200
2001/08/09 2,600 2,600 2,600 2,600 800
2001/08/08 2,645 2,645 2,600 2,600 500
2001/08/07 2,645 2,645 2,555 2,645 1,500
2001/08/06 2,700 2,700 2,700 2,700 2,900
2001/08/03 2,545 2,655 2,545 2,615 2,500
2001/08/02 2,470 2,580 2,470 2,545 3,000
2001/08/01 2,500 2,550 2,450 2,550 2,000
2001/07/31 2,435 2,455 2,435 2,450 600
2001/07/30 2,550 2,550 2,475 2,475 900
2001/07/27 2,580 2,630 2,550 2,600 2,800
2001/07/26 2,550 2,590 2,540 2,540 2,400
2001/07/25 2,470 2,470 2,470 2,470 100
2001/07/19 2,480 2,600 2,450 2,510 2,800
2001/07/18 2,600 2,600 2,500 2,500 700
2001/07/13 2,780 2,780 2,700 2,710 1,700
2001/07/12 2,590 2,680 2,590 2,640 1,600
2001/07/11 2,550 2,550 2,440 2,470 5,800
2001/07/10 2,690 2,690 2,590 2,610 5,700
2001/07/09 2,850 2,850 2,770 2,770 400
2001/07/06 3,030 3,050 2,890 2,920 1,200
2001/07/05 3,000 3,030 2,970 3,010 5,300
2001/07/04 2,910 2,985 2,910 2,960 3,900
2001/07/03 2,830 2,900 2,820 2,900 1,200
2001/07/02 2,875 2,875 2,820 2,820 800
2001/06/29 2,930 2,930 2,870 2,870 1,100
2001/06/28 2,960 2,960 2,900 2,900 700
2001/06/27 3,000 3,000 2,970 3,000 1,800
2001/06/26 3,000 3,000 2,990 3,000 1,000
2001/06/25 2,950 2,990 2,850 2,990 1,500
2001/06/22 3,000 3,000 2,970 3,000 1,400
2001/06/21 3,100 3,180 2,965 3,000 2,800
2001/06/20 2,965 3,090 2,965 3,090 1,800
2001/06/19 2,900 2,970 2,900 2,960 1,600
2001/06/18 2,850 2,965 2,810 2,900 2,200
2001/06/15 2,995 2,995 2,890 2,890 4,100
2001/06/14 3,020 3,130 3,020 3,080 2,300
2001/06/13 3,230 3,230 3,060 3,060 1,700
2001/06/12 3,210 3,240 3,150 3,240 10,400
2001/06/11 3,210 3,210 3,200 3,210 4,600
2001/06/08 3,310 3,310 3,250 3,310 7,900
2001/06/07 3,340 3,340 3,300 3,320 4,900
2001/06/06 3,360 3,450 3,310 3,340 11,800
2001/06/05 3,310 3,350 3,250 3,310 37,300
2001/06/04 3,300 3,320 3,270 3,310 60,500
2001/06/01 3,230 3,310 3,200 3,310 55,700
2001/05/31 3,150 3,250 3,000 3,230 15,200
2001/05/30 3,300 3,300 3,180 3,230 22,100
2001/05/29 3,100 3,250 3,100 3,230 22,700
2001/05/28 3,100 3,180 3,090 3,100 22,300
2001/05/25 2,900 3,120 2,900 3,100 75,200
2001/05/24 2,940 2,950 2,700 2,900 75,900
2001/05/23 2,980 3,000 2,870 2,900 55,000
2001/05/22 2,750 2,850 2,710 2,820 56,100
2001/05/21 2,655 2,730 2,650 2,700 14,400
2001/05/18 2,660 2,710 2,650 2,650 9,200
2001/05/17 2,740 2,840 2,650 2,700 65,300
2001/05/16 2,640 2,820 2,550 2,700 48,000
2001/05/15 2,490 2,520 2,470 2,520 2,100
2001/05/14 2,490 2,490 2,450 2,490 2,700
2001/05/11 2,550 2,550 2,460 2,460 3,000
2001/05/10 2,490 2,550 2,490 2,550 1,900
2001/05/09 2,710 2,715 2,560 2,570 13,100
2001/05/08 2,800 2,800 2,650 2,700 15,600
2001/05/07 2,700 2,840 2,670 2,790 40,100
2001/05/02 2,630 2,710 2,600 2,705 13,800
2001/05/01 2,390 2,600 2,390 2,600 11,300
2001/04/27 2,215 2,300 2,215 2,300 1,200
2001/04/26 2,200 2,210 2,200 2,210 1,300
2001/04/25 2,185 2,235 2,180 2,185 1,400
2001/04/24 2,200 2,200 2,180 2,180 1,300
2001/04/23 2,250 2,250 2,170 2,175 2,400
2001/04/20 2,250 2,250 2,170 2,170 3,100
2001/04/19 2,210 2,240 2,200 2,200 3,900
2001/04/18 2,150 2,150 2,110 2,145 2,000
2001/04/17 2,150 2,190 2,145 2,145 2,000
2001/04/16 2,160 2,160 2,150 2,150 1,300
2001/04/13 2,180 2,180 2,150 2,160 3,500
2001/04/12 2,150 2,200 2,150 2,160 3,100
2001/04/11 2,240 2,240 2,150 2,150 700
2001/04/10 2,195 2,230 2,195 2,200 1,300
2001/04/09 2,245 2,245 2,200 2,200 700
2001/04/06 2,250 2,250 2,200 2,250 3,200
2001/04/05 2,155 2,200 2,155 2,170 1,300
2001/04/04 2,150 2,150 2,140 2,150 1,100
2001/04/03 2,150 2,230 2,140 2,140 1,400
2001/04/02 2,315 2,315 2,120 2,150 4,400
2001/03/30 2,310 2,310 2,270 2,310 1,000
2001/03/29 2,390 2,390 2,250 2,250 1,100
2001/03/28 2,300 2,350 2,300 2,350 3,400
2001/03/27 2,265 2,350 2,265 2,300 3,200
2001/03/26 2,300 2,340 2,220 2,250 10,500
2001/03/23 2,205 2,290 2,200 2,210 4,100
2001/03/22 2,200 2,250 2,160 2,200 5,400
2001/03/21 2,200 2,200 2,140 2,140 3,700
2001/03/19 2,140 2,155 2,130 2,130 2,000
2001/03/16 2,120 2,170 2,120 2,140 3,500
2001/03/15 2,160 2,160 2,100 2,120 1,700
2001/03/14 2,200 2,200 2,190 2,200 600
2001/03/13 2,240 2,240 2,100 2,200 1,400
2001/03/12 2,290 2,290 2,200 2,240 3,500
2001/03/09 2,300 2,300 2,220 2,240 1,200
2001/03/08 2,500 2,500 2,400 2,400 700
2001/03/07 2,265 2,400 2,265 2,400 2,400
2001/03/06 2,250 2,250 2,200 2,200 6,800
2001/03/05 2,280 2,280 2,250 2,250 600
2001/03/02 2,280 2,280 2,280 2,280 100
2001/03/01 2,405 2,405 2,220 2,300 5,200
2001/02/28 2,500 2,500 2,410 2,410 1,700
2001/02/27 2,550 2,550 2,500 2,500 1,000
2001/02/26 2,550 2,550 2,550 2,550 400
2001/02/23 2,350 2,400 2,300 2,350 5,800
2001/02/22 2,500 2,500 2,410 2,450 1,000
2001/02/21 2,505 2,510 2,500 2,500 2,300
2001/02/20 2,480 2,500 2,400 2,500 2,200
2001/02/19 2,605 2,670 2,480 2,480 2,200
2001/02/16 2,625 2,625 2,600 2,600 1,200
2001/02/15 2,650 2,675 2,600 2,600 1,900
2001/02/14 2,700 2,750 2,610 2,650 5,600
2001/02/13 2,940 2,940 2,750 2,750 6,500
2001/02/09 2,630 2,920 2,600 2,900 24,200
2001/02/08 2,550 2,550 2,550 2,550 9,400
2001/02/07 2,220 2,220 2,150 2,150 1,400
2001/02/06 2,300 2,300 2,200 2,200 900
2001/02/05 2,300 2,300 2,300 2,300 300
2001/02/02 2,240 2,300 2,200 2,300 3,100
2001/02/01 2,240 2,240 2,240 2,240 500
2001/01/31 2,205 2,210 2,200 2,200 2,000
2001/01/30 2,250 2,270 2,220 2,220 2,700
2001/01/29 2,385 2,400 2,250 2,250 2,500
2001/01/26 2,300 2,380 2,300 2,380 3,800
2001/01/25 2,250 2,250 2,130 2,250 2,000
2001/01/24 2,100 2,180 2,100 2,130 1,500
2001/01/23 2,180 2,180 2,100 2,120 2,000
2001/01/22 2,255 2,295 2,160 2,180 3,600
2001/01/19 2,200 2,290 2,200 2,240 2,000
2001/01/18 2,200 2,200 2,100 2,110 800
2001/01/17 2,120 2,120 1,960 1,960 2,400
2001/01/16 2,120 2,120 2,110 2,120 1,600
2001/01/15 2,000 2,100 2,000 2,010 4,200
2001/01/12 1,960 2,000 1,960 2,000 3,800
2001/01/11 2,000 2,000 2,000 2,000 1,500
2001/01/10 2,210 2,210 2,100 2,100 4,000
2001/01/09 2,250 2,290 2,200 2,200 5,800

このページの先頭へ