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
2002/12/30 934 950 934 950 2,400
2002/12/27 910 945 910 944 2,900
2002/12/26 905 906 875 900 2,800
2002/12/25 911 925 895 895 3,600
2002/12/24 931 931 891 911 2,300
2002/12/20 892 945 892 941 3,600
2002/12/19 890 892 890 892 600
2002/12/18 925 931 920 920 2,200
2002/12/17 950 950 925 925 1,800
2002/12/16 895 960 895 960 800
2002/12/13 910 911 900 900 9,000
2002/12/12 960 975 960 970 4,500
2002/12/11 950 975 940 940 3,800
2002/12/10 886 900 886 900 1,100
2002/12/09 885 920 885 886 1,700
2002/12/06 930 930 881 899 1,900
2002/12/05 931 944 931 934 1,600
2002/12/04 979 979 940 950 4,500
2002/12/03 970 973 970 971 4,400
2002/12/02 927 961 927 950 4,000
2002/11/29 890 925 879 925 3,500
2002/11/28 890 902 888 891 4,000
2002/11/27 890 890 881 883 2,600
2002/11/26 865 890 855 890 3,700
2002/11/25 830 865 830 865 4,000
2002/11/22 849 860 800 800 6,200
2002/11/21 820 820 800 820 2,700
2002/11/20 770 780 750 780 2,200
2002/11/19 755 763 750 750 5,600
2002/11/18 780 780 760 760 2,600
2002/11/15 750 770 750 770 6,600
2002/11/14 820 820 785 810 6,700
2002/11/13 899 899 866 866 3,900
2002/11/12 910 919 900 919 3,500
2002/11/11 949 949 900 920 4,300
2002/11/08 931 969 931 969 1,900
2002/11/07 960 965 960 961 2,300
2002/11/06 972 980 954 954 4,500
2002/11/05 945 945 930 942 1,200
2002/11/01 920 930 920 925 1,900
2002/10/31 922 945 922 930 2,300
2002/10/30 935 955 935 947 2,200
2002/10/29 926 930 925 925 4,000
2002/10/28 920 925 910 925 2,700
2002/10/25 910 920 910 920 900
2002/10/24 940 945 909 909 4,100
2002/10/23 931 940 919 940 1,900
2002/10/22 1,015 1,016 900 921 5,500
2002/10/21 1,037 1,037 1,015 1,016 3,400
2002/10/18 1,000 1,000 983 983 2,400
2002/10/17 930 998 930 944 3,100
2002/10/16 952 970 920 920 17,900
2002/10/15 928 950 925 930 15,700
2002/10/11 885 918 880 908 8,500
2002/10/10 890 890 870 875 3,900
2002/10/09 930 930 916 916 2,600
2002/10/08 860 933 860 930 4,600
2002/10/07 883 883 853 870 11,500
2002/10/04 969 999 950 953 3,500
2002/10/03 1,039 1,039 1,000 1,019 15,400
2002/10/02 1,060 1,065 1,040 1,040 3,200
2002/10/01 1,068 1,069 1,050 1,058 1,800
2002/09/30 1,074 1,075 1,030 1,075 9,700
2002/09/27 1,100 1,100 1,071 1,080 7,600
2002/09/26 1,145 1,145 1,100 1,102 7,000
2002/09/25 1,100 1,100 1,051 1,089 11,600
2002/09/24 1,207 1,227 1,087 1,150 12,000
2002/09/20 1,281 1,330 1,281 1,286 6,800
2002/09/19 1,380 1,400 1,341 1,341 5,300
2002/09/18 1,400 1,400 1,305 1,325 4,400
2002/09/17 1,348 1,410 1,348 1,385 4,600
2002/09/13 1,308 1,310 1,288 1,292 11,800
2002/09/12 1,380 1,388 1,362 1,388 2,000
2002/09/11 1,402 1,412 1,370 1,374 6,000
2002/09/10 1,392 1,460 1,390 1,460 6,100
2002/09/09 1,400 1,420 1,336 1,390 7,200
2002/09/06 1,447 1,447 1,398 1,420 2,000
2002/09/05 1,491 1,500 1,450 1,450 4,800
2002/09/04 1,479 1,479 1,450 1,451 3,400
2002/09/03 1,551 1,551 1,500 1,510 4,800
2002/09/02 1,597 1,597 1,550 1,551 1,900
2002/08/30 1,600 1,628 1,550 1,628 5,000
2002/08/29 1,600 1,626 1,575 1,600 3,400
2002/08/28 1,610 1,613 1,600 1,600 2,500
2002/08/27 1,600 1,610 1,587 1,610 8,800
2002/08/26 1,600 1,600 1,581 1,600 7,300
2002/08/23 1,616 1,621 1,550 1,550 12,700
2002/08/22 1,650 1,651 1,570 1,620 6,700
2002/08/21 1,731 1,731 1,669 1,700 3,500
2002/08/20 1,742 1,745 1,700 1,701 3,700
2002/08/19 1,750 1,750 1,715 1,744 1,000
2002/08/16 1,798 1,798 1,750 1,776 1,100
2002/08/15 1,800 1,800 1,761 1,799 400
2002/08/14 1,789 1,800 1,789 1,800 1,800
2002/08/13 1,790 1,790 1,790 1,790 500
2002/08/12 1,869 1,869 1,760 1,790 1,000
2002/08/09 1,849 1,869 1,715 1,869 4,700
2002/08/08 1,755 1,850 1,755 1,760 500
2002/08/07 1,810 1,810 1,769 1,770 1,200
2002/08/06 1,740 1,740 1,720 1,720 1,000
2002/08/05 1,751 1,751 1,710 1,745 2,600
2002/08/02 1,800 1,870 1,710 1,711 4,400
2002/08/01 1,820 1,820 1,800 1,800 1,100
2002/07/31 1,811 1,822 1,800 1,800 1,200
2002/07/30 1,850 1,885 1,790 1,870 4,000
2002/07/29 1,801 1,804 1,780 1,780 3,000
2002/07/26 1,840 1,840 1,790 1,801 2,800
2002/07/25 1,890 1,890 1,859 1,859 700
2002/07/24 1,899 1,900 1,801 1,900 7,400
2002/07/23 1,800 1,900 1,800 1,900 4,200
2002/07/22 1,810 1,845 1,802 1,820 4,300
2002/07/19 1,811 1,853 1,811 1,825 500
2002/07/18 1,811 1,880 1,811 1,880 400
2002/07/17 1,850 1,859 1,800 1,803 2,200
2002/07/16 1,910 1,910 1,850 1,860 4,500
2002/07/15 1,901 1,939 1,901 1,910 400
2002/07/12 1,950 1,950 1,901 1,901 2,900
2002/07/11 1,989 1,989 1,901 1,901 700
2002/07/10 1,975 1,990 1,950 1,990 500
2002/07/09 1,965 1,990 1,950 1,990 1,300
2002/07/08 1,966 1,981 1,966 1,970 1,800
2002/07/05 1,981 1,981 1,965 1,965 600
2002/07/04 1,980 2,000 1,980 1,981 900
2002/07/03 1,999 2,015 1,990 2,005 5,400
2002/07/02 2,000 2,000 1,990 2,000 2,900
2002/07/01 2,000 2,005 2,000 2,000 1,600
2002/06/28 1,950 1,960 1,950 1,955 1,800
2002/06/27 1,920 1,950 1,920 1,940 1,400
2002/06/26 1,969 1,969 1,929 1,950 2,200
2002/06/25 1,920 1,980 1,910 1,980 1,900
2002/06/24 1,908 1,999 1,900 1,921 1,600
2002/06/21 1,955 1,961 1,901 1,906 1,400
2002/06/20 1,898 2,030 1,898 2,025 1,200
2002/06/19 2,010 2,010 1,890 1,898 4,400
2002/06/18 2,010 2,100 2,010 2,015 2,500
2002/06/17 2,055 2,055 2,000 2,000 4,000
2002/06/14 2,000 2,050 2,000 2,030 13,000
2002/06/13 2,080 2,110 2,055 2,110 1,800
2002/06/12 2,060 2,100 2,020 2,030 1,800
2002/06/11 2,115 2,120 2,100 2,100 2,100
2002/06/10 2,100 2,125 2,080 2,125 3,600
2002/06/07 2,010 2,120 2,010 2,120 1,300
2002/06/06 2,095 2,150 2,000 2,040 6,800
2002/06/05 2,090 2,120 2,085 2,105 1,400
2002/06/04 2,050 2,100 2,050 2,085 2,200
2002/06/03 2,055 2,140 2,035 2,125 4,100
2002/05/31 2,140 2,165 2,130 2,135 5,300
2002/05/30 2,160 2,160 2,100 2,140 4,500
2002/05/29 2,165 2,165 2,130 2,160 4,100
2002/05/28 2,190 2,190 2,155 2,165 5,000
2002/05/27 2,150 2,200 2,140 2,190 10,900
2002/05/24 2,065 2,110 2,065 2,110 3,200
2002/05/23 2,095 2,095 2,060 2,090 5,900
2002/05/22 2,035 2,070 2,035 2,060 4,200
2002/05/21 2,050 2,055 2,030 2,035 3,700
2002/05/20 2,080 2,080 2,010 2,030 3,900
2002/05/17 2,070 2,070 1,980 1,980 9,100
2002/05/16 1,920 2,040 1,920 2,040 9,600
2002/05/15 1,920 1,940 1,910 1,910 5,300
2002/05/14 1,890 1,900 1,880 1,900 4,100
2002/05/13 1,890 1,890 1,880 1,880 2,500
2002/05/10 1,880 1,899 1,880 1,890 1,800
2002/05/09 1,870 1,899 1,852 1,880 2,100
2002/05/08 1,844 1,844 1,810 1,820 2,000
2002/05/07 1,850 1,850 1,811 1,843 1,700
2002/05/02 1,881 1,881 1,855 1,866 2,900
2002/05/01 1,900 1,900 1,870 1,870 4,000
2002/04/30 1,900 1,900 1,891 1,900 1,600
2002/04/26 1,896 1,900 1,890 1,890 5,100
2002/04/25 1,896 1,899 1,881 1,884 7,300
2002/04/24 1,900 1,900 1,895 1,896 1,900
2002/04/23 1,890 1,901 1,890 1,900 2,300
2002/04/22 1,890 1,905 1,890 1,900 3,600
2002/04/19 1,900 1,900 1,880 1,890 4,200
2002/04/18 1,902 1,930 1,900 1,901 4,800
2002/04/17 1,930 1,950 1,930 1,930 6,200
2002/04/16 1,882 1,900 1,881 1,900 4,600
2002/04/15 1,900 1,900 1,870 1,882 2,500
2002/04/12 1,910 1,910 1,901 1,901 5,300
2002/04/11 1,950 1,950 1,911 1,911 1,500
2002/04/10 1,950 1,960 1,940 1,960 2,900
2002/04/09 1,980 1,980 1,950 1,950 2,900
2002/04/08 1,991 2,000 1,980 1,980 2,900
2002/04/05 2,000 2,000 1,985 1,991 1,700
2002/04/04 1,985 2,040 1,985 2,030 2,800
2002/04/03 1,938 2,040 1,900 1,980 2,900
2002/04/02 2,000 2,000 1,908 1,938 3,300
2002/04/01 2,100 2,100 2,010 2,050 2,000
2002/03/29 2,130 2,130 2,050 2,050 2,000
2002/03/28 2,100 2,150 2,090 2,090 3,000
2002/03/27 1,962 2,095 1,962 2,090 4,100
2002/03/26 1,946 2,000 1,946 1,962 1,700
2002/03/25 2,010 2,010 1,941 1,941 4,400
2002/03/22 2,100 2,100 1,970 2,005 10,800
2002/03/20 2,190 2,190 2,100 2,100 6,200
2002/03/19 2,165 2,200 2,145 2,190 3,100
2002/03/18 2,270 2,280 2,160 2,165 4,800
2002/03/15 2,120 2,250 2,120 2,240 5,700
2002/03/14 2,120 2,145 2,120 2,130 5,500
2002/03/13 2,195 2,195 2,130 2,130 8,900
2002/03/12 2,150 2,160 2,110 2,160 15,200
2002/03/11 2,200 2,200 2,065 2,100 24,000
2002/03/08 2,050 2,050 2,000 2,000 15,800
2002/03/07 1,900 1,900 1,895 1,900 27,800
2002/03/06 1,930 1,930 1,881 1,881 11,000
2002/03/05 1,980 1,980 1,890 1,930 11,100
2002/03/04 1,970 1,990 1,960 1,966 10,100
2002/03/01 2,010 2,050 1,999 1,999 40,200
2002/02/28 2,045 2,050 1,995 2,030 154,300
2002/02/27 1,975 2,030 1,975 2,030 34,900
2002/02/26 1,970 1,980 1,965 1,975 8,500
2002/02/25 2,000 2,000 1,985 1,985 6,500
2002/02/22 1,966 2,000 1,952 1,985 15,200
2002/02/21 1,990 2,030 1,970 1,970 39,000
2002/02/20 1,772 1,820 1,772 1,820 4,600
2002/02/19 1,774 1,800 1,774 1,786 2,300
2002/02/18 1,798 1,800 1,775 1,775 3,900
2002/02/15 1,800 1,800 1,775 1,775 2,400
2002/02/14 1,751 1,780 1,751 1,780 1,200
2002/02/13 1,800 1,800 1,751 1,751 2,100
2002/02/12 1,840 1,840 1,790 1,800 2,000
2002/02/08 1,750 1,750 1,750 1,750 400
2002/02/07 1,800 1,800 1,800 1,800 100
2002/02/06 1,730 1,800 1,720 1,800 1,200
2002/02/05 1,780 1,800 1,701 1,750 2,600
2002/02/04 1,810 1,810 1,800 1,800 600
2002/02/01 1,850 1,850 1,810 1,810 3,400
2002/01/31 1,850 1,850 1,840 1,840 600
2002/01/30 1,850 1,860 1,850 1,850 1,100
2002/01/29 1,850 1,850 1,850 1,850 100
2002/01/28 1,850 1,870 1,850 1,850 1,400
2002/01/25 1,850 1,850 1,850 1,850 800
2002/01/24 1,850 1,850 1,850 1,850 500
2002/01/23 1,889 1,889 1,851 1,851 200
2002/01/22 1,897 1,897 1,850 1,850 3,700
2002/01/21 1,866 1,895 1,865 1,895 700
2002/01/18 1,900 1,900 1,860 1,860 600
2002/01/17 1,852 1,852 1,850 1,850 1,000
2002/01/16 1,898 1,898 1,850 1,850 700
2002/01/15 1,872 1,900 1,872 1,900 800
2002/01/11 1,873 1,890 1,873 1,890 400
2002/01/10 1,990 1,990 1,930 1,930 300
2002/01/09 2,000 2,000 1,950 1,950 900
2002/01/08 2,000 2,000 2,000 2,000 1,700
2002/01/07 1,950 2,000 1,950 2,000 1,300
2002/01/04 1,950 1,950 1,950 1,950 1,300

このページの先頭へ