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
2004/12/30 835 836 827 834 6,200
2004/12/29 831 831 825 831 600
2004/12/28 824 830 817 821 6,000
2004/12/27 820 825 815 815 4,700
2004/12/24 817 820 813 819 6,500
2004/12/22 822 824 815 816 4,200
2004/12/21 820 824 812 824 4,600
2004/12/20 824 825 814 816 3,000
2004/12/17 800 825 800 825 6,800
2004/12/16 821 826 819 820 1,900
2004/12/15 820 822 816 820 12,200
2004/12/14 817 820 816 820 5,800
2004/12/13 815 820 815 816 1,400
2004/12/10 821 829 815 828 7,600
2004/12/09 817 817 815 815 900
2004/12/08 828 828 819 827 1,300
2004/12/07 830 830 821 822 4,400
2004/12/06 825 829 822 829 1,400
2004/12/03 826 826 820 821 4,700
2004/12/02 830 830 815 816 4,600
2004/12/01 836 836 821 821 5,700
2004/11/30 837 837 815 816 3,500
2004/11/29 815 838 815 837 7,800
2004/11/26 811 820 811 820 7,800
2004/11/25 828 828 810 811 6,900
2004/11/24 830 830 828 828 1,300
2004/11/22 830 833 826 833 5,000
2004/11/19 830 840 830 832 1,200
2004/11/18 840 840 830 830 3,900
2004/11/17 840 847 830 830 7,100
2004/11/16 841 845 841 844 1,400
2004/11/15 840 849 840 841 3,900
2004/11/12 830 840 830 840 4,000
2004/11/11 833 843 833 835 700
2004/11/10 830 842 830 842 7,700
2004/11/09 830 835 830 835 1,800
2004/11/08 842 842 832 833 2,800
2004/11/05 830 843 830 841 800
2004/11/04 835 835 835 835 2,400
2004/11/02 836 841 835 835 4,600
2004/11/01 832 840 831 840 1,900
2004/10/29 831 835 831 832 2,200
2004/10/28 826 845 826 843 3,000
2004/10/27 830 831 825 825 3,700
2004/10/26 831 831 828 828 2,900
2004/10/25 833 842 831 831 5,300
2004/10/22 835 840 831 833 4,300
2004/10/21 840 844 835 839 6,200
2004/10/20 862 864 828 841 21,800
2004/10/19 888 891 880 882 3,200
2004/10/18 894 894 887 887 1,500
2004/10/15 892 895 888 895 4,100
2004/10/14 907 907 900 901 10,600
2004/10/13 915 920 905 907 5,800
2004/10/12 918 920 904 917 5,400
2004/10/08 919 919 914 918 2,300
2004/10/07 920 920 912 919 4,400
2004/10/06 913 917 910 917 6,600
2004/10/05 916 917 904 910 2,200
2004/10/04 911 918 907 917 5,300
2004/10/01 900 912 900 912 9,200
2004/09/30 910 915 903 903 7,100
2004/09/29 903 915 901 915 4,400
2004/09/28 921 925 908 908 4,600
2004/09/27 910 922 910 921 1,400
2004/09/24 938 938 930 930 800
2004/09/22 930 940 918 940 6,400
2004/09/21 918 930 918 921 1,400
2004/09/17 921 931 914 914 2,200
2004/09/16 944 944 931 931 2,300
2004/09/15 972 972 954 954 6,100
2004/09/14 980 984 970 977 10,400
2004/09/13 965 980 965 979 2,500
2004/09/10 988 988 962 970 12,000
2004/09/09 985 996 985 986 4,400
2004/09/08 998 999 997 997 2,300
2004/09/07 998 999 997 999 2,800
2004/09/06 972 999 972 999 4,800
2004/09/03 982 986 962 972 6,100
2004/09/02 980 990 970 980 13,900
2004/09/01 945 970 945 970 5,400
2004/08/31 930 944 930 936 4,200
2004/08/30 920 938 920 938 7,700
2004/08/27 930 930 923 923 3,500
2004/08/26 924 924 911 924 3,400
2004/08/25 902 920 901 911 4,800
2004/08/24 902 920 899 900 9,100
2004/08/23 892 901 892 899 3,600
2004/08/20 896 898 885 892 1,600
2004/08/19 885 896 885 896 2,200
2004/08/18 885 886 880 880 2,000
2004/08/17 900 900 880 895 8,300
2004/08/16 900 900 876 876 6,300
2004/08/13 900 901 895 900 13,500
2004/08/12 927 927 895 900 23,100
2004/08/11 930 937 927 929 9,100
2004/08/10 920 939 912 939 5,100
2004/08/09 946 946 937 940 3,100
2004/08/06 932 946 932 946 3,200
2004/08/05 953 953 939 946 4,400
2004/08/04 960 964 930 944 14,600
2004/08/03 985 985 975 980 4,000
2004/08/02 989 991 982 985 5,200
2004/07/30 990 990 979 990 3,300
2004/07/29 991 991 970 979 8,100
2004/07/28 991 998 988 990 8,100
2004/07/27 999 1,000 988 988 2,700
2004/07/26 1,000 1,010 991 991 3,400
2004/07/23 990 999 988 988 3,900
2004/07/22 998 998 988 990 15,000
2004/07/21 997 1,000 997 997 7,200
2004/07/20 999 1,005 997 997 12,100
2004/07/16 1,016 1,016 990 1,000 31,700
2004/07/15 1,020 1,020 1,015 1,015 2,600
2004/07/14 1,032 1,035 1,020 1,020 4,800
2004/07/13 1,040 1,040 1,030 1,032 2,500
2004/07/12 1,028 1,041 1,012 1,040 4,800
2004/07/09 1,000 1,010 998 998 10,700
2004/07/08 1,001 1,010 998 999 23,500
2004/07/07 1,005 1,046 990 999 25,000
2004/07/06 1,075 1,075 1,038 1,040 7,700
2004/07/05 1,081 1,081 1,051 1,075 4,100
2004/07/02 1,098 1,098 1,051 1,052 6,400
2004/07/01 1,100 1,120 1,100 1,100 4,500
2004/06/30 1,087 1,099 1,083 1,098 8,300
2004/06/29 1,060 1,088 1,060 1,086 7,900
2004/06/28 1,020 1,058 1,020 1,058 8,100
2004/06/25 1,004 1,016 1,004 1,007 3,300
2004/06/24 1,017 1,023 1,006 1,010 2,100
2004/06/23 1,009 1,010 999 1,003 3,000
2004/06/22 1,009 1,018 983 1,010 10,400
2004/06/21 1,015 1,035 1,008 1,014 8,700
2004/06/18 1,030 1,030 1,005 1,005 5,300
2004/06/17 1,016 1,027 1,015 1,020 3,400
2004/06/16 1,011 1,029 1,010 1,022 4,100
2004/06/15 1,020 1,020 1,006 1,010 5,900
2004/06/14 1,040 1,040 1,020 1,020 3,900
2004/06/11 1,040 1,040 1,039 1,039 8,600
2004/06/10 1,021 1,025 1,002 1,025 3,100
2004/06/09 1,026 1,026 1,001 1,025 2,700
2004/06/08 1,021 1,025 1,010 1,025 3,800
2004/06/07 1,022 1,051 999 1,005 9,600
2004/06/04 1,014 1,024 1,004 1,022 1,900
2004/06/03 1,049 1,049 1,004 1,004 3,300
2004/06/02 1,038 1,040 1,011 1,011 2,600
2004/06/01 1,020 1,038 1,020 1,038 1,000
2004/05/31 1,020 1,025 1,020 1,025 800
2004/05/28 1,030 1,031 1,011 1,020 2,300
2004/05/27 1,030 1,031 1,030 1,030 2,000
2004/05/26 1,023 1,038 1,000 1,030 8,100
2004/05/25 1,005 1,005 1,002 1,003 1,200
2004/05/24 1,001 1,005 1,000 1,005 3,200
2004/05/21 1,043 1,043 980 1,000 3,300
2004/05/20 991 1,010 990 1,005 23,700
2004/05/19 941 987 941 968 5,100
2004/05/18 915 965 914 937 5,400
2004/05/17 977 977 915 915 11,500
2004/05/14 980 990 971 977 7,000
2004/05/13 1,016 1,016 989 990 13,200
2004/05/12 1,005 1,020 1,000 1,014 8,600
2004/05/11 990 1,049 990 1,005 4,000
2004/05/10 1,080 1,099 952 968 7,500
2004/05/07 1,100 1,117 1,094 1,100 8,300
2004/05/06 1,130 1,131 1,100 1,100 5,400
2004/04/30 1,130 1,140 1,100 1,140 10,800
2004/04/28 1,137 1,157 1,135 1,135 7,700
2004/04/27 1,151 1,157 1,138 1,140 4,500
2004/04/26 1,147 1,160 1,146 1,160 7,700
2004/04/23 1,145 1,155 1,138 1,145 11,400
2004/04/22 1,137 1,164 1,137 1,146 10,300
2004/04/21 1,151 1,154 1,150 1,150 2,300
2004/04/20 1,150 1,165 1,150 1,165 4,200
2004/04/19 1,186 1,186 1,144 1,151 5,600
2004/04/16 1,156 1,156 1,140 1,155 8,100
2004/04/15 1,180 1,180 1,140 1,152 19,600
2004/04/14 1,157 1,170 1,152 1,170 12,000
2004/04/13 1,175 1,177 1,156 1,177 12,200
2004/04/12 1,165 1,191 1,140 1,181 6,500
2004/04/09 1,173 1,173 1,133 1,138 16,400
2004/04/08 1,185 1,194 1,181 1,185 8,400
2004/04/07 1,200 1,200 1,183 1,190 20,600
2004/04/06 1,205 1,240 1,171 1,197 20,700
2004/04/05 1,135 1,169 1,135 1,160 24,400
2004/04/02 1,130 1,160 1,125 1,135 10,800
2004/04/01 1,165 1,166 1,137 1,138 8,000
2004/03/31 1,167 1,175 1,158 1,165 8,400
2004/03/30 1,155 1,184 1,153 1,162 7,300
2004/03/29 1,145 1,152 1,140 1,152 14,500
2004/03/26 1,141 1,149 1,136 1,139 9,100
2004/03/25 1,145 1,152 1,125 1,140 5,000
2004/03/24 1,120 1,140 1,120 1,123 6,600
2004/03/23 1,120 1,148 1,120 1,130 6,300
2004/03/22 1,133 1,146 1,120 1,120 7,400
2004/03/19 1,124 1,140 1,123 1,132 10,900
2004/03/18 1,140 1,143 1,121 1,129 10,300
2004/03/17 1,120 1,142 1,115 1,140 9,900
2004/03/16 1,158 1,158 1,132 1,140 7,800
2004/03/15 1,176 1,180 1,162 1,162 3,800
2004/03/12 1,160 1,160 1,150 1,158 10,400
2004/03/11 1,168 1,168 1,160 1,167 5,200
2004/03/10 1,173 1,184 1,170 1,170 4,900
2004/03/09 1,165 1,176 1,165 1,170 2,400
2004/03/08 1,172 1,174 1,161 1,165 2,700
2004/03/05 1,170 1,183 1,145 1,170 8,800
2004/03/04 1,150 1,165 1,140 1,165 5,800
2004/03/03 1,113 1,145 1,113 1,140 4,500
2004/03/02 1,169 1,169 1,120 1,121 4,300
2004/03/01 1,145 1,169 1,145 1,167 4,700
2004/02/27 1,100 1,147 1,100 1,145 4,400
2004/02/26 1,100 1,120 1,091 1,118 4,400
2004/02/25 1,111 1,113 1,100 1,100 2,200
2004/02/24 1,110 1,120 1,100 1,111 5,400
2004/02/23 1,120 1,120 1,110 1,111 4,700
2004/02/20 1,152 1,152 1,132 1,132 2,400
2004/02/19 1,169 1,169 1,120 1,132 2,400
2004/02/18 1,151 1,170 1,151 1,170 4,800
2004/02/17 1,151 1,170 1,129 1,129 3,100
2004/02/16 1,078 1,192 1,078 1,192 9,100
2004/02/13 1,070 1,097 1,070 1,097 1,900
2004/02/12 1,049 1,060 1,045 1,050 6,300
2004/02/10 1,050 1,076 1,050 1,052 3,800
2004/02/09 1,098 1,099 1,045 1,057 11,600
2004/02/06 1,125 1,125 1,115 1,116 1,000
2004/02/05 1,125 1,125 1,110 1,125 2,400
2004/02/04 1,150 1,151 1,130 1,131 4,800
2004/02/03 1,203 1,203 1,160 1,180 1,400
2004/02/02 1,164 1,180 1,164 1,180 3,300
2004/01/30 1,160 1,164 1,134 1,164 3,800
2004/01/29 1,208 1,208 1,175 1,175 2,800
2004/01/28 1,205 1,212 1,205 1,212 3,300
2004/01/27 1,220 1,258 1,215 1,217 4,800
2004/01/26 1,220 1,240 1,218 1,240 2,600
2004/01/23 1,260 1,260 1,248 1,260 2,600
2004/01/22 1,300 1,300 1,259 1,265 11,000
2004/01/21 1,300 1,320 1,270 1,290 3,200
2004/01/20 1,329 1,329 1,300 1,328 2,300
2004/01/19 1,267 1,350 1,267 1,329 10,400
2004/01/16 1,213 1,268 1,206 1,267 10,800
2004/01/15 1,220 1,220 1,206 1,212 2,300
2004/01/14 1,233 1,233 1,210 1,220 2,500
2004/01/13 1,245 1,270 1,221 1,233 4,500
2004/01/09 1,250 1,270 1,250 1,270 4,500
2004/01/08 1,250 1,264 1,210 1,241 3,500
2004/01/07 1,200 1,232 1,200 1,230 6,000
2004/01/06 1,206 1,218 1,200 1,205 3,800
2004/01/05 1,195 1,205 1,194 1,205 2,700

このページの先頭へ