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
2005/12/30 1,235 1,240 1,223 1,224 9,900
2005/12/29 1,231 1,235 1,216 1,235 21,000
2005/12/28 1,243 1,243 1,225 1,229 20,200
2005/12/27 1,253 1,253 1,230 1,242 33,700
2005/12/26 1,220 1,245 1,215 1,241 41,800
2005/12/22 1,210 1,210 1,185 1,200 17,900
2005/12/21 1,190 1,199 1,162 1,190 30,400
2005/12/20 1,219 1,219 1,190 1,192 15,800
2005/12/19 1,201 1,219 1,180 1,200 21,600
2005/12/16 1,188 1,188 1,154 1,179 18,600
2005/12/15 1,140 1,175 1,126 1,151 27,900
2005/12/14 1,132 1,132 1,122 1,126 15,200
2005/12/13 1,130 1,131 1,120 1,127 17,500
2005/12/12 1,104 1,128 1,101 1,125 17,300
2005/12/09 1,084 1,116 1,084 1,101 16,200
2005/12/08 1,111 1,122 1,108 1,119 8,200
2005/12/07 1,131 1,131 1,120 1,122 14,100
2005/12/06 1,149 1,150 1,128 1,130 17,100
2005/12/05 1,150 1,155 1,141 1,150 19,700
2005/12/02 1,141 1,165 1,130 1,139 24,900
2005/12/01 1,168 1,176 1,121 1,173 31,100
2005/11/30 1,176 1,190 1,152 1,154 18,200
2005/11/29 1,190 1,197 1,150 1,167 54,600
2005/11/28 1,052 1,239 1,052 1,190 172,800
2005/11/25 1,025 1,040 1,023 1,039 10,200
2005/11/24 1,020 1,028 1,020 1,021 15,200
2005/11/22 1,015 1,020 1,013 1,018 21,200
2005/11/21 1,015 1,016 1,011 1,011 9,100
2005/11/18 1,012 1,017 1,005 1,014 11,500
2005/11/17 997 1,018 993 1,011 16,600
2005/11/16 989 996 989 993 5,700
2005/11/15 990 990 987 988 4,000
2005/11/14 990 996 983 995 10,900
2005/11/11 989 989 983 987 6,900
2005/11/10 985 987 980 987 9,300
2005/11/09 975 988 972 978 21,100
2005/11/08 973 980 960 966 9,100
2005/11/07 990 990 960 970 13,900
2005/11/04 996 998 991 991 9,100
2005/11/02 994 999 991 993 11,100
2005/11/01 997 997 993 994 5,000
2005/10/31 990 990 980 985 9,800
2005/10/28 978 988 960 979 14,800
2005/10/27 969 970 963 969 3,900
2005/10/26 958 965 956 962 6,800
2005/10/25 935 948 935 948 3,000
2005/10/24 951 951 921 931 6,400
2005/10/21 955 955 951 952 3,100
2005/10/20 951 955 950 953 3,300
2005/10/19 964 967 941 950 5,600
2005/10/18 961 968 960 960 3,900
2005/10/17 959 972 959 960 7,700
2005/10/14 956 993 956 960 6,900
2005/10/13 953 955 950 955 5,600
2005/10/12 954 964 947 959 5,400
2005/10/11 948 950 945 947 5,700
2005/10/07 955 955 941 946 6,400
2005/10/06 981 987 955 955 4,100
2005/10/05 989 996 970 980 7,000
2005/10/04 986 988 980 988 2,800
2005/10/03 1,019 1,019 979 985 9,700
2005/09/30 973 990 973 990 6,400
2005/09/29 975 981 972 981 9,000
2005/09/28 1,002 1,002 980 985 4,500
2005/09/27 995 1,000 995 996 6,000
2005/09/26 999 1,020 994 997 6,800
2005/09/22 990 990 976 989 4,200
2005/09/21 1,000 1,000 994 994 5,700
2005/09/20 981 996 980 993 5,600
2005/09/16 961 975 960 975 8,100
2005/09/15 976 976 963 963 9,600
2005/09/14 981 982 962 967 7,400
2005/09/13 978 978 971 971 8,000
2005/09/12 963 970 954 965 7,300
2005/09/09 955 955 950 953 15,900
2005/09/08 960 960 950 959 4,200
2005/09/07 950 955 950 955 1,300
2005/09/06 960 960 946 946 6,700
2005/09/05 956 964 946 959 7,600
2005/09/02 955 957 951 954 2,900
2005/09/01 959 962 955 955 8,600
2005/08/31 958 959 955 955 5,300
2005/08/30 964 964 951 957 5,500
2005/08/29 957 962 955 955 11,100
2005/08/26 930 948 930 945 16,000
2005/08/25 950 950 928 930 15,700
2005/08/24 949 958 948 957 5,900
2005/08/23 946 948 935 948 12,800
2005/08/22 956 956 948 948 14,000
2005/08/19 957 964 955 956 6,100
2005/08/18 975 979 963 966 7,800
2005/08/17 985 990 979 979 11,400
2005/08/16 983 986 980 986 11,400
2005/08/15 999 1,000 980 985 6,400
2005/08/12 999 1,006 989 1,000 6,300
2005/08/11 992 999 985 996 4,200
2005/08/10 974 993 974 993 3,900
2005/08/09 952 975 952 975 5,900
2005/08/08 961 970 961 970 5,300
2005/08/05 991 991 975 979 5,800
2005/08/04 990 1,010 990 1,001 3,600
2005/08/03 1,017 1,017 1,000 1,001 4,400
2005/08/02 1,015 1,017 1,000 1,017 4,300
2005/08/01 1,027 1,027 1,016 1,016 2,300
2005/07/29 1,028 1,028 1,006 1,017 7,000
2005/07/28 1,030 1,030 1,021 1,029 12,200
2005/07/27 1,000 1,017 1,000 1,001 15,900
2005/07/26 980 980 970 980 4,500
2005/07/25 961 967 960 960 5,800
2005/07/22 970 980 960 971 4,600
2005/07/21 959 968 957 960 9,100
2005/07/20 965 965 956 959 3,800
2005/07/19 953 960 953 955 5,600
2005/07/15 945 953 942 953 13,700
2005/07/14 947 947 940 942 5,200
2005/07/13 950 950 940 942 3,900
2005/07/12 949 949 940 948 5,600
2005/07/11 936 945 936 945 2,000
2005/07/08 940 946 935 936 3,900
2005/07/07 949 950 940 940 2,400
2005/07/06 931 950 931 942 5,000
2005/07/05 936 941 935 941 3,400
2005/07/04 945 945 936 941 7,600
2005/07/01 948 948 935 936 4,500
2005/06/30 935 944 934 941 1,700
2005/06/29 933 944 930 936 15,300
2005/06/28 929 931 925 929 4,100
2005/06/27 917 924 917 920 7,100
2005/06/24 920 927 920 927 2,500
2005/06/23 930 930 927 930 3,400
2005/06/22 924 928 920 927 8,600
2005/06/21 920 924 920 924 4,300
2005/06/20 924 924 915 915 6,100
2005/06/17 910 920 908 915 9,300
2005/06/16 900 911 896 900 9,400
2005/06/15 909 909 883 890 5,600
2005/06/14 900 900 890 890 5,100
2005/06/13 886 886 880 880 1,000
2005/06/10 876 892 875 886 6,000
2005/06/09 869 880 859 876 4,700
2005/06/08 859 870 859 870 1,500
2005/06/07 865 872 852 871 3,100
2005/06/06 862 868 862 867 800
2005/06/03 861 886 861 886 2,300
2005/06/02 892 892 880 891 2,400
2005/06/01 893 893 883 893 2,800
2005/05/31 881 889 875 888 2,400
2005/05/30 875 884 863 880 5,500
2005/05/27 865 865 850 850 3,300
2005/05/26 870 870 850 850 2,000
2005/05/25 856 857 850 851 4,000
2005/05/24 856 866 855 856 5,400
2005/05/23 869 869 851 852 3,100
2005/05/20 860 869 859 869 2,800
2005/05/19 852 869 848 869 4,100
2005/05/18 851 855 840 848 3,400
2005/05/17 860 884 850 850 3,500
2005/05/16 885 885 850 861 2,100
2005/05/13 849 886 849 886 2,900
2005/05/12 871 880 868 868 4,400
2005/05/11 853 868 853 867 2,800
2005/05/10 869 880 865 866 1,700
2005/05/09 880 880 865 865 2,100
2005/05/06 864 879 864 877 1,400
2005/05/02 870 870 862 867 1,800
2005/04/28 860 863 857 863 800
2005/04/27 860 860 855 855 2,300
2005/04/26 853 862 852 860 5,400
2005/04/25 866 868 850 852 2,600
2005/04/22 852 866 852 866 2,500
2005/04/21 857 857 841 842 5,700
2005/04/20 849 858 849 856 2,700
2005/04/19 831 848 830 848 7,000
2005/04/18 855 857 830 830 10,200
2005/04/15 855 865 855 857 3,600
2005/04/14 881 885 860 865 5,200
2005/04/13 882 885 880 885 2,000
2005/04/12 890 897 881 884 3,400
2005/04/11 893 898 888 897 2,500
2005/04/08 900 908 896 898 7,400
2005/04/07 914 914 890 900 2,900
2005/04/06 901 905 901 905 2,800
2005/04/05 910 910 903 904 1,900
2005/04/04 910 910 898 910 2,000
2005/04/01 919 919 910 911 7,300
2005/03/31 880 918 880 917 2,500
2005/03/30 908 920 900 900 5,500
2005/03/29 920 923 910 910 4,000
2005/03/28 902 920 902 920 10,900
2005/03/25 930 930 919 925 15,100
2005/03/24 918 927 918 920 6,200
2005/03/23 913 920 913 917 9,900
2005/03/22 915 918 913 917 8,100
2005/03/18 910 913 910 913 9,200
2005/03/17 912 915 908 911 8,400
2005/03/16 905 918 905 912 11,600
2005/03/15 915 917 903 915 8,600
2005/03/14 930 930 920 920 7,700
2005/03/11 916 926 916 924 12,500
2005/03/10 937 937 925 926 6,600
2005/03/09 937 937 937 937 4,700
2005/03/08 932 932 926 928 5,200
2005/03/07 936 936 927 929 5,500
2005/03/04 945 945 937 937 3,900
2005/03/03 937 944 935 940 18,300
2005/03/02 920 938 920 935 7,900
2005/03/01 906 920 906 920 5,700
2005/02/28 898 914 898 906 9,800
2005/02/25 895 908 881 897 11,400
2005/02/24 890 897 890 890 2,300
2005/02/23 887 896 880 881 7,000
2005/02/22 887 899 886 887 4,800
2005/02/21 898 898 887 895 7,600
2005/02/18 889 890 887 887 2,200
2005/02/17 890 897 889 889 3,900
2005/02/16 900 901 891 891 5,600
2005/02/15 905 914 890 900 8,400
2005/02/14 889 915 889 915 12,600
2005/02/10 902 902 887 887 13,400
2005/02/09 918 918 910 912 6,200
2005/02/08 909 918 909 918 9,800
2005/02/07 915 915 901 909 7,700
2005/02/04 895 914 895 914 16,400
2005/02/03 885 900 885 895 1,600
2005/02/02 903 909 889 905 6,700
2005/02/01 907 912 901 903 11,300
2005/01/31 901 907 900 907 6,200
2005/01/28 910 911 901 909 5,100
2005/01/27 905 910 890 908 5,200
2005/01/26 905 925 905 905 4,200
2005/01/25 897 899 889 899 2,500
2005/01/24 880 900 880 889 3,600
2005/01/21 872 878 860 878 15,800
2005/01/20 889 889 874 874 2,300
2005/01/19 893 893 867 893 5,000
2005/01/18 890 895 890 893 3,400
2005/01/17 883 896 880 896 3,100
2005/01/14 880 885 867 885 20,500
2005/01/13 893 895 885 885 2,400
2005/01/12 881 895 880 895 4,000
2005/01/11 870 899 870 887 6,100
2005/01/07 859 874 856 874 8,600
2005/01/06 848 860 848 850 4,800
2005/01/05 831 849 830 848 6,500
2005/01/04 834 838 830 830 2,200

このページの先頭へ