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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,145 | 1,180 | 1,144 | 1,178 | 1,400 |
| 2003/12/29 | 1,080 | 1,135 | 1,080 | 1,111 | 2,100 |
| 2003/12/26 | 1,036 | 1,100 | 1,035 | 1,100 | 6,600 |
| 2003/12/25 | 1,079 | 1,080 | 1,015 | 1,065 | 15,000 |
| 2003/12/24 | 1,018 | 1,080 | 1,018 | 1,080 | 3,000 |
| 2003/12/22 | 1,060 | 1,064 | 1,052 | 1,058 | 8,300 |
| 2003/12/19 | 1,060 | 1,098 | 1,060 | 1,080 | 10,400 |
| 2003/12/18 | 1,081 | 1,100 | 1,050 | 1,057 | 3,400 |
| 2003/12/17 | 1,130 | 1,130 | 1,108 | 1,110 | 2,700 |
| 2003/12/16 | 1,140 | 1,141 | 1,130 | 1,130 | 2,900 |
| 2003/12/15 | 1,150 | 1,150 | 1,140 | 1,150 | 2,200 |
| 2003/12/12 | 1,110 | 1,150 | 1,110 | 1,140 | 7,100 |
| 2003/12/11 | 1,111 | 1,150 | 1,111 | 1,150 | 2,200 |
| 2003/12/10 | 1,216 | 1,216 | 1,150 | 1,150 | 5,600 |
| 2003/12/09 | 1,240 | 1,240 | 1,201 | 1,216 | 4,400 |
| 2003/12/08 | 1,216 | 1,240 | 1,195 | 1,240 | 1,800 |
| 2003/12/05 | 1,270 | 1,270 | 1,190 | 1,196 | 2,900 |
| 2003/12/04 | 1,280 | 1,280 | 1,270 | 1,279 | 2,600 |
| 2003/12/03 | 1,278 | 1,284 | 1,270 | 1,279 | 4,300 |
| 2003/12/02 | 1,260 | 1,262 | 1,260 | 1,260 | 2,900 |
| 2003/12/01 | 1,259 | 1,265 | 1,240 | 1,259 | 2,300 |
| 2003/11/28 | 1,250 | 1,273 | 1,250 | 1,260 | 2,200 |
| 2003/11/27 | 1,220 | 1,280 | 1,220 | 1,221 | 2,500 |
| 2003/11/26 | 1,196 | 1,220 | 1,195 | 1,220 | 3,000 |
| 2003/11/25 | 1,171 | 1,200 | 1,171 | 1,180 | 2,400 |
| 2003/11/21 | 1,192 | 1,192 | 1,115 | 1,138 | 3,100 |
| 2003/11/20 | 1,157 | 1,157 | 1,095 | 1,156 | 3,900 |
| 2003/11/19 | 1,183 | 1,195 | 1,030 | 1,193 | 6,800 |
| 2003/11/18 | 1,120 | 1,140 | 1,063 | 1,123 | 6,500 |
| 2003/11/17 | 1,280 | 1,280 | 1,157 | 1,177 | 9,000 |
| 2003/11/14 | 1,335 | 1,335 | 1,273 | 1,274 | 1,300 |
| 2003/11/13 | 1,345 | 1,354 | 1,328 | 1,340 | 3,100 |
| 2003/11/12 | 1,220 | 1,320 | 1,220 | 1,290 | 3,200 |
| 2003/11/11 | 1,285 | 1,285 | 1,200 | 1,240 | 4,700 |
| 2003/11/10 | 1,299 | 1,301 | 1,299 | 1,300 | 3,400 |
| 2003/11/07 | 1,310 | 1,360 | 1,280 | 1,312 | 6,700 |
| 2003/11/06 | 1,401 | 1,401 | 1,330 | 1,330 | 6,400 |
| 2003/11/05 | 1,440 | 1,440 | 1,390 | 1,414 | 4,000 |
| 2003/11/04 | 1,371 | 1,403 | 1,371 | 1,395 | 5,100 |
| 2003/10/31 | 1,362 | 1,395 | 1,360 | 1,365 | 4,100 |
| 2003/10/30 | 1,370 | 1,388 | 1,360 | 1,360 | 5,100 |
| 2003/10/29 | 1,351 | 1,378 | 1,351 | 1,358 | 5,200 |
| 2003/10/28 | 1,350 | 1,370 | 1,331 | 1,331 | 5,400 |
| 2003/10/27 | 1,349 | 1,400 | 1,348 | 1,365 | 7,400 |
| 2003/10/24 | 1,293 | 1,450 | 1,293 | 1,359 | 12,000 |
| 2003/10/23 | 1,400 | 1,400 | 1,310 | 1,313 | 16,700 |
| 2003/10/22 | 1,600 | 1,600 | 1,450 | 1,450 | 11,500 |
| 2003/10/21 | 1,670 | 1,700 | 1,550 | 1,601 | 23,600 |
| 2003/10/20 | 1,630 | 1,660 | 1,510 | 1,650 | 15,700 |
| 2003/10/17 | 1,670 | 1,690 | 1,600 | 1,650 | 30,400 |
| 2003/10/16 | 1,739 | 1,745 | 1,500 | 1,669 | 73,200 |
| 2003/10/15 | 1,679 | 1,679 | 1,679 | 1,679 | 34,400 |
| 2003/10/14 | 1,390 | 1,479 | 1,360 | 1,479 | 54,100 |
| 2003/10/10 | 1,176 | 1,279 | 1,176 | 1,279 | 14,500 |
| 2003/10/09 | 1,191 | 1,191 | 1,175 | 1,185 | 4,000 |
| 2003/10/08 | 1,229 | 1,249 | 1,196 | 1,196 | 4,900 |
| 2003/10/07 | 1,190 | 1,250 | 1,190 | 1,249 | 15,100 |
| 2003/10/06 | 1,200 | 1,215 | 1,190 | 1,190 | 8,900 |
| 2003/10/03 | 1,155 | 1,170 | 1,144 | 1,144 | 3,900 |
| 2003/10/02 | 1,135 | 1,170 | 1,135 | 1,169 | 3,400 |
| 2003/10/01 | 1,140 | 1,150 | 1,135 | 1,150 | 3,500 |
| 2003/09/30 | 1,141 | 1,150 | 1,130 | 1,149 | 2,300 |
| 2003/09/29 | 1,110 | 1,111 | 1,101 | 1,101 | 1,200 |
| 2003/09/26 | 1,100 | 1,150 | 1,098 | 1,127 | 3,200 |
| 2003/09/25 | 1,169 | 1,172 | 1,110 | 1,130 | 10,000 |
| 2003/09/24 | 1,172 | 1,175 | 1,152 | 1,169 | 6,100 |
| 2003/09/22 | 1,170 | 1,200 | 1,170 | 1,198 | 6,300 |
| 2003/09/19 | 1,200 | 1,210 | 1,151 | 1,200 | 8,100 |
| 2003/09/18 | 1,206 | 1,207 | 1,151 | 1,200 | 5,300 |
| 2003/09/17 | 1,248 | 1,250 | 1,200 | 1,200 | 8,900 |
| 2003/09/16 | 1,249 | 1,249 | 1,247 | 1,248 | 2,600 |
| 2003/09/12 | 1,250 | 1,250 | 1,210 | 1,230 | 11,200 |
| 2003/09/11 | 1,220 | 1,220 | 1,206 | 1,210 | 3,900 |
| 2003/09/10 | 1,260 | 1,260 | 1,232 | 1,250 | 5,900 |
| 2003/09/09 | 1,250 | 1,280 | 1,246 | 1,279 | 11,100 |
| 2003/09/08 | 1,200 | 1,240 | 1,198 | 1,227 | 14,500 |
| 2003/09/05 | 1,250 | 1,250 | 1,200 | 1,200 | 20,300 |
| 2003/09/04 | 1,280 | 1,299 | 1,250 | 1,250 | 40,800 |
| 2003/09/03 | 1,170 | 1,240 | 1,161 | 1,239 | 23,200 |
| 2003/09/02 | 1,150 | 1,150 | 1,125 | 1,150 | 8,200 |
| 2003/09/01 | 1,075 | 1,129 | 1,075 | 1,120 | 11,100 |
| 2003/08/29 | 1,065 | 1,070 | 1,064 | 1,070 | 2,500 |
| 2003/08/28 | 1,051 | 1,080 | 1,051 | 1,064 | 1,600 |
| 2003/08/27 | 1,070 | 1,090 | 1,050 | 1,050 | 6,100 |
| 2003/08/26 | 1,030 | 1,059 | 1,030 | 1,059 | 3,700 |
| 2003/08/25 | 1,080 | 1,080 | 1,030 | 1,030 | 4,400 |
| 2003/08/22 | 1,031 | 1,035 | 1,015 | 1,020 | 8,100 |
| 2003/08/21 | 1,042 | 1,042 | 1,023 | 1,030 | 6,100 |
| 2003/08/20 | 1,075 | 1,080 | 1,030 | 1,030 | 9,200 |
| 2003/08/19 | 992 | 1,020 | 992 | 1,015 | 5,000 |
| 2003/08/18 | 1,030 | 1,035 | 995 | 1,003 | 3,200 |
| 2003/08/15 | 995 | 1,027 | 995 | 1,010 | 6,400 |
| 2003/08/14 | 1,000 | 1,025 | 1,000 | 1,011 | 6,300 |
| 2003/08/13 | 985 | 1,065 | 985 | 1,035 | 7,000 |
| 2003/08/12 | 999 | 999 | 975 | 980 | 1,400 |
| 2003/08/11 | 999 | 1,000 | 971 | 1,000 | 1,500 |
| 2003/08/08 | 976 | 1,020 | 976 | 1,000 | 9,300 |
| 2003/08/07 | 980 | 1,040 | 977 | 977 | 9,200 |
| 2003/08/06 | 1,000 | 1,000 | 975 | 976 | 13,800 |
| 2003/08/05 | 1,109 | 1,109 | 1,050 | 1,061 | 3,500 |
| 2003/08/04 | 1,108 | 1,110 | 1,100 | 1,110 | 5,100 |
| 2003/08/01 | 1,100 | 1,115 | 1,100 | 1,109 | 4,700 |
| 2003/07/31 | 1,101 | 1,116 | 1,101 | 1,103 | 3,900 |
| 2003/07/30 | 1,115 | 1,134 | 1,115 | 1,117 | 3,400 |
| 2003/07/29 | 1,112 | 1,148 | 1,112 | 1,139 | 2,200 |
| 2003/07/28 | 1,090 | 1,140 | 1,090 | 1,113 | 6,500 |
| 2003/07/25 | 1,111 | 1,129 | 1,110 | 1,111 | 4,900 |
| 2003/07/24 | 1,140 | 1,141 | 1,130 | 1,130 | 3,500 |
| 2003/07/23 | 1,134 | 1,150 | 1,130 | 1,147 | 6,400 |
| 2003/07/22 | 1,122 | 1,150 | 1,122 | 1,125 | 2,800 |
| 2003/07/18 | 1,120 | 1,177 | 1,115 | 1,177 | 8,800 |
| 2003/07/17 | 1,195 | 1,195 | 1,150 | 1,180 | 8,800 |
| 2003/07/16 | 1,180 | 1,210 | 1,160 | 1,200 | 5,400 |
| 2003/07/15 | 1,161 | 1,220 | 1,160 | 1,160 | 10,400 |
| 2003/07/14 | 1,130 | 1,170 | 1,130 | 1,149 | 7,100 |
| 2003/07/11 | 1,179 | 1,179 | 1,131 | 1,140 | 5,000 |
| 2003/07/10 | 1,200 | 1,217 | 1,200 | 1,210 | 6,300 |
| 2003/07/09 | 1,240 | 1,300 | 1,202 | 1,235 | 18,500 |
| 2003/07/08 | 1,280 | 1,280 | 1,160 | 1,220 | 22,200 |
| 2003/07/07 | 1,110 | 1,190 | 1,110 | 1,180 | 14,100 |
| 2003/07/04 | 1,090 | 1,150 | 1,060 | 1,150 | 7,400 |
| 2003/07/03 | 1,250 | 1,280 | 1,080 | 1,130 | 28,200 |
| 2003/07/02 | 1,078 | 1,220 | 1,060 | 1,190 | 52,000 |
| 2003/07/01 | 944 | 1,020 | 944 | 1,020 | 27,200 |
| 2003/06/30 | 931 | 945 | 931 | 940 | 14,500 |
| 2003/06/27 | 957 | 957 | 940 | 940 | 6,700 |
| 2003/06/26 | 907 | 927 | 905 | 927 | 4,200 |
| 2003/06/25 | 910 | 948 | 900 | 945 | 7,900 |
| 2003/06/24 | 920 | 920 | 900 | 900 | 9,300 |
| 2003/06/23 | 955 | 955 | 920 | 930 | 8,100 |
| 2003/06/20 | 945 | 959 | 930 | 958 | 9,700 |
| 2003/06/19 | 975 | 979 | 960 | 977 | 16,800 |
| 2003/06/18 | 890 | 960 | 880 | 955 | 19,900 |
| 2003/06/17 | 870 | 880 | 870 | 872 | 18,400 |
| 2003/06/16 | 854 | 865 | 854 | 864 | 7,100 |
| 2003/06/13 | 855 | 860 | 853 | 853 | 13,900 |
| 2003/06/12 | 870 | 870 | 860 | 867 | 9,700 |
| 2003/06/11 | 868 | 870 | 855 | 856 | 5,500 |
| 2003/06/10 | 860 | 870 | 852 | 852 | 4,300 |
| 2003/06/09 | 869 | 872 | 851 | 857 | 7,400 |
| 2003/06/06 | 860 | 865 | 860 | 865 | 2,600 |
| 2003/06/05 | 854 | 860 | 850 | 851 | 6,700 |
| 2003/06/04 | 863 | 863 | 845 | 850 | 17,200 |
| 2003/06/03 | 850 | 865 | 850 | 859 | 5,000 |
| 2003/06/02 | 863 | 865 | 850 | 865 | 6,600 |
| 2003/05/30 | 895 | 895 | 852 | 853 | 8,800 |
| 2003/05/29 | 850 | 870 | 850 | 870 | 3,800 |
| 2003/05/28 | 850 | 855 | 850 | 850 | 14,500 |
| 2003/05/27 | 880 | 898 | 865 | 865 | 12,300 |
| 2003/05/26 | 850 | 870 | 836 | 869 | 11,800 |
| 2003/05/23 | 840 | 849 | 820 | 832 | 13,700 |
| 2003/05/22 | 820 | 899 | 820 | 840 | 16,500 |
| 2003/05/21 | 790 | 820 | 790 | 814 | 15,400 |
| 2003/05/20 | 790 | 790 | 773 | 780 | 9,600 |
| 2003/05/19 | 800 | 811 | 790 | 796 | 16,300 |
| 2003/05/16 | 793 | 825 | 786 | 800 | 29,400 |
| 2003/05/15 | 780 | 785 | 762 | 763 | 23,500 |
| 2003/05/14 | 689 | 770 | 688 | 770 | 29,100 |
| 2003/05/13 | 719 | 724 | 690 | 692 | 26,000 |
| 2003/05/12 | 684 | 699 | 675 | 699 | 15,700 |
| 2003/05/09 | 668 | 668 | 660 | 661 | 9,600 |
| 2003/05/08 | 675 | 679 | 668 | 668 | 5,100 |
| 2003/05/07 | 668 | 674 | 663 | 674 | 6,700 |
| 2003/05/06 | 678 | 678 | 650 | 668 | 12,300 |
| 2003/05/02 | 630 | 635 | 622 | 635 | 24,600 |
| 2003/05/01 | 620 | 630 | 620 | 625 | 6,300 |
| 2003/04/30 | 616 | 625 | 610 | 611 | 5,600 |
| 2003/04/28 | 621 | 621 | 620 | 620 | 4,000 |
| 2003/04/25 | 625 | 625 | 610 | 620 | 7,500 |
| 2003/04/24 | 635 | 636 | 625 | 625 | 8,200 |
| 2003/04/23 | 645 | 645 | 635 | 635 | 3,300 |
| 2003/04/22 | 658 | 660 | 640 | 640 | 11,500 |
| 2003/04/21 | 644 | 666 | 637 | 660 | 16,000 |
| 2003/04/18 | 620 | 640 | 620 | 634 | 13,000 |
| 2003/04/17 | 598 | 601 | 582 | 601 | 15,100 |
| 2003/04/16 | 611 | 611 | 596 | 604 | 10,400 |
| 2003/04/15 | 602 | 605 | 601 | 601 | 7,600 |
| 2003/04/14 | 609 | 609 | 598 | 602 | 17,600 |
| 2003/04/11 | 609 | 610 | 600 | 607 | 5,400 |
| 2003/04/10 | 615 | 615 | 600 | 610 | 11,600 |
| 2003/04/09 | 611 | 623 | 610 | 621 | 7,400 |
| 2003/04/08 | 605 | 614 | 605 | 605 | 8,300 |
| 2003/04/07 | 600 | 610 | 600 | 605 | 3,200 |
| 2003/04/04 | 610 | 610 | 601 | 609 | 7,800 |
| 2003/04/03 | 613 | 630 | 613 | 620 | 6,300 |
| 2003/04/02 | 604 | 610 | 600 | 610 | 11,500 |
| 2003/04/01 | 611 | 613 | 605 | 605 | 11,100 |
| 2003/03/31 | 622 | 623 | 620 | 620 | 8,700 |
| 2003/03/28 | 631 | 631 | 620 | 624 | 11,600 |
| 2003/03/27 | 636 | 636 | 630 | 630 | 10,000 |
| 2003/03/26 | 650 | 650 | 636 | 638 | 8,900 |
| 2003/03/25 | 652 | 657 | 651 | 657 | 12,200 |
| 2003/03/24 | 660 | 670 | 660 | 668 | 18,600 |
| 2003/03/20 | 655 | 670 | 655 | 670 | 11,000 |
| 2003/03/19 | 670 | 680 | 665 | 665 | 1,900 |
| 2003/03/18 | 666 | 680 | 666 | 673 | 10,500 |
| 2003/03/17 | 664 | 665 | 650 | 650 | 8,000 |
| 2003/03/14 | 670 | 670 | 663 | 663 | 17,500 |
| 2003/03/13 | 690 | 693 | 680 | 690 | 4,300 |
| 2003/03/12 | 700 | 700 | 690 | 692 | 11,500 |
| 2003/03/11 | 680 | 702 | 680 | 680 | 12,300 |
| 2003/03/10 | 700 | 700 | 660 | 680 | 13,200 |
| 2003/03/07 | 705 | 710 | 701 | 701 | 6,600 |
| 2003/03/06 | 726 | 726 | 705 | 705 | 4,100 |
| 2003/03/05 | 723 | 728 | 720 | 727 | 1,800 |
| 2003/03/04 | 727 | 739 | 727 | 733 | 6,700 |
| 2003/03/03 | 723 | 728 | 723 | 725 | 8,700 |
| 2003/02/28 | 722 | 725 | 717 | 720 | 20,600 |
| 2003/02/27 | 713 | 722 | 713 | 722 | 7,200 |
| 2003/02/26 | 709 | 720 | 709 | 712 | 5,300 |
| 2003/02/25 | 725 | 727 | 710 | 710 | 12,000 |
| 2003/02/24 | 742 | 744 | 727 | 727 | 3,500 |
| 2003/02/21 | 725 | 742 | 725 | 741 | 5,100 |
| 2003/02/20 | 740 | 740 | 725 | 725 | 8,900 |
| 2003/02/19 | 755 | 756 | 740 | 740 | 11,100 |
| 2003/02/18 | 760 | 760 | 750 | 754 | 11,300 |
| 2003/02/17 | 760 | 766 | 756 | 756 | 12,900 |
| 2003/02/14 | 725 | 760 | 725 | 746 | 18,500 |
| 2003/02/13 | 730 | 731 | 718 | 723 | 4,100 |
| 2003/02/12 | 715 | 749 | 715 | 729 | 4,600 |
| 2003/02/10 | 701 | 715 | 701 | 715 | 6,700 |
| 2003/02/07 | 720 | 720 | 700 | 701 | 7,800 |
| 2003/02/06 | 725 | 725 | 712 | 720 | 13,700 |
| 2003/02/05 | 720 | 740 | 720 | 729 | 16,500 |
| 2003/02/04 | 730 | 730 | 710 | 718 | 13,800 |
| 2003/02/03 | 732 | 733 | 700 | 710 | 14,000 |
| 2003/01/31 | 741 | 745 | 720 | 722 | 9,200 |
| 2003/01/30 | 751 | 752 | 739 | 744 | 7,500 |
| 2003/01/29 | 785 | 785 | 755 | 767 | 6,200 |
| 2003/01/28 | 820 | 820 | 795 | 795 | 8,700 |
| 2003/01/27 | 836 | 837 | 819 | 819 | 11,700 |
| 2003/01/24 | 831 | 840 | 830 | 830 | 6,400 |
| 2003/01/23 | 827 | 845 | 827 | 830 | 4,100 |
| 2003/01/22 | 850 | 850 | 821 | 827 | 3,900 |
| 2003/01/21 | 855 | 860 | 848 | 850 | 4,900 |
| 2003/01/20 | 860 | 860 | 852 | 858 | 8,000 |
| 2003/01/17 | 840 | 860 | 840 | 855 | 3,800 |
| 2003/01/16 | 882 | 882 | 869 | 880 | 3,900 |
| 2003/01/15 | 885 | 885 | 877 | 883 | 2,900 |
| 2003/01/14 | 895 | 895 | 885 | 885 | 900 |
| 2003/01/10 | 905 | 905 | 894 | 895 | 1,800 |
| 2003/01/09 | 890 | 900 | 890 | 895 | 1,600 |
| 2003/01/08 | 955 | 955 | 910 | 910 | 2,000 |
| 2003/01/07 | 970 | 970 | 954 | 954 | 2,900 |
| 2003/01/06 | 969 | 975 | 940 | 949 | 4,600 |