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 |
|---|---|---|---|---|---|
| 2006/12/29 | 845 | 846 | 843 | 846 | 2,000 |
| 2006/12/28 | 850 | 852 | 845 | 845 | 8,300 |
| 2006/12/27 | 849 | 850 | 845 | 846 | 9,100 |
| 2006/12/26 | 849 | 849 | 843 | 848 | 4,300 |
| 2006/12/25 | 850 | 855 | 843 | 851 | 9,500 |
| 2006/12/22 | 859 | 859 | 848 | 855 | 5,600 |
| 2006/12/21 | 864 | 865 | 856 | 861 | 7,800 |
| 2006/12/20 | 870 | 870 | 864 | 864 | 4,100 |
| 2006/12/19 | 870 | 870 | 865 | 870 | 1,700 |
| 2006/12/18 | 870 | 871 | 865 | 870 | 12,400 |
| 2006/12/15 | 880 | 880 | 866 | 866 | 5,100 |
| 2006/12/14 | 880 | 880 | 866 | 867 | 6,800 |
| 2006/12/13 | 862 | 870 | 862 | 870 | 8,500 |
| 2006/12/12 | 876 | 876 | 859 | 862 | 7,800 |
| 2006/12/11 | 855 | 865 | 855 | 855 | 8,300 |
| 2006/12/08 | 860 | 870 | 859 | 859 | 10,100 |
| 2006/12/07 | 852 | 859 | 852 | 859 | 8,800 |
| 2006/12/06 | 850 | 858 | 850 | 857 | 4,200 |
| 2006/12/05 | 858 | 858 | 852 | 852 | 5,200 |
| 2006/12/04 | 858 | 858 | 851 | 858 | 3,600 |
| 2006/12/01 | 858 | 860 | 850 | 850 | 4,300 |
| 2006/11/30 | 844 | 850 | 844 | 848 | 9,100 |
| 2006/11/29 | 859 | 859 | 838 | 850 | 4,700 |
| 2006/11/28 | 849 | 849 | 836 | 839 | 6,700 |
| 2006/11/27 | 849 | 849 | 837 | 839 | 6,000 |
| 2006/11/24 | 836 | 839 | 833 | 839 | 4,100 |
| 2006/11/22 | 835 | 850 | 835 | 837 | 1,500 |
| 2006/11/21 | 843 | 843 | 832 | 841 | 1,800 |
| 2006/11/20 | 862 | 862 | 832 | 843 | 7,800 |
| 2006/11/17 | 870 | 870 | 861 | 863 | 7,300 |
| 2006/11/16 | 870 | 878 | 865 | 867 | 5,500 |
| 2006/11/15 | 885 | 894 | 861 | 870 | 7,400 |
| 2006/11/14 | 884 | 891 | 882 | 887 | 3,400 |
| 2006/11/13 | 896 | 896 | 880 | 885 | 6,700 |
| 2006/11/10 | 891 | 893 | 888 | 888 | 3,700 |
| 2006/11/09 | 905 | 905 | 891 | 891 | 3,000 |
| 2006/11/08 | 923 | 923 | 910 | 910 | 3,100 |
| 2006/11/07 | 920 | 927 | 920 | 927 | 2,100 |
| 2006/11/06 | 921 | 931 | 920 | 926 | 3,200 |
| 2006/11/02 | 942 | 943 | 941 | 941 | 300 |
| 2006/11/01 | 950 | 954 | 939 | 941 | 2,500 |
| 2006/10/31 | 934 | 941 | 932 | 936 | 3,600 |
| 2006/10/30 | 936 | 937 | 928 | 932 | 4,600 |
| 2006/10/27 | 960 | 960 | 935 | 935 | 4,200 |
| 2006/10/26 | 963 | 963 | 950 | 950 | 3,000 |
| 2006/10/25 | 949 | 960 | 949 | 955 | 7,000 |
| 2006/10/24 | 942 | 951 | 935 | 935 | 3,400 |
| 2006/10/23 | 948 | 948 | 931 | 941 | 2,100 |
| 2006/10/20 | 949 | 957 | 948 | 957 | 1,400 |
| 2006/10/19 | 963 | 963 | 950 | 950 | 1,100 |
| 2006/10/18 | 937 | 954 | 937 | 954 | 5,500 |
| 2006/10/17 | 938 | 950 | 934 | 941 | 2,400 |
| 2006/10/16 | 930 | 955 | 930 | 948 | 2,200 |
| 2006/10/13 | 945 | 945 | 926 | 930 | 2,700 |
| 2006/10/12 | 923 | 945 | 923 | 944 | 800 |
| 2006/10/11 | 965 | 965 | 930 | 933 | 3,000 |
| 2006/10/10 | 968 | 968 | 960 | 961 | 1,400 |
| 2006/10/06 | 958 | 968 | 958 | 968 | 1,700 |
| 2006/10/05 | 969 | 978 | 969 | 978 | 2,600 |
| 2006/10/04 | 978 | 978 | 970 | 970 | 500 |
| 2006/10/03 | 977 | 977 | 970 | 970 | 2,500 |
| 2006/10/02 | 969 | 969 | 951 | 959 | 1,600 |
| 2006/09/29 | 964 | 965 | 957 | 957 | 500 |
| 2006/09/28 | 974 | 974 | 964 | 964 | 2,200 |
| 2006/09/27 | 955 | 955 | 934 | 934 | 2,200 |
| 2006/09/26 | 942 | 942 | 923 | 923 | 2,700 |
| 2006/09/25 | 922 | 930 | 914 | 922 | 3,200 |
| 2006/09/22 | 942 | 942 | 916 | 924 | 2,900 |
| 2006/09/21 | 942 | 944 | 934 | 944 | 3,400 |
| 2006/09/20 | 961 | 961 | 945 | 945 | 1,400 |
| 2006/09/19 | 960 | 960 | 941 | 941 | 2,500 |
| 2006/09/15 | 962 | 962 | 950 | 960 | 5,200 |
| 2006/09/14 | 998 | 998 | 967 | 972 | 3,900 |
| 2006/09/13 | 1,010 | 1,010 | 997 | 997 | 4,800 |
| 2006/09/12 | 1,011 | 1,012 | 1,004 | 1,010 | 3,700 |
| 2006/09/11 | 1,008 | 1,011 | 1,005 | 1,011 | 3,500 |
| 2006/09/08 | 1,000 | 1,008 | 994 | 1,007 | 11,200 |
| 2006/09/07 | 1,006 | 1,010 | 1,006 | 1,006 | 2,800 |
| 2006/09/06 | 1,007 | 1,014 | 1,005 | 1,006 | 4,000 |
| 2006/09/05 | 1,009 | 1,017 | 1,000 | 1,006 | 4,900 |
| 2006/09/04 | 999 | 1,017 | 998 | 1,012 | 3,700 |
| 2006/09/01 | 1,026 | 1,026 | 1,006 | 1,007 | 2,200 |
| 2006/08/31 | 1,006 | 1,023 | 1,004 | 1,007 | 3,000 |
| 2006/08/30 | 1,040 | 1,040 | 1,002 | 1,006 | 4,800 |
| 2006/08/29 | 1,040 | 1,040 | 1,026 | 1,029 | 3,800 |
| 2006/08/28 | 1,029 | 1,030 | 1,007 | 1,007 | 5,000 |
| 2006/08/25 | 1,022 | 1,025 | 1,005 | 1,005 | 8,000 |
| 2006/08/24 | 990 | 997 | 979 | 992 | 5,400 |
| 2006/08/23 | 969 | 990 | 969 | 979 | 7,000 |
| 2006/08/22 | 963 | 970 | 962 | 968 | 6,800 |
| 2006/08/21 | 963 | 965 | 962 | 963 | 8,100 |
| 2006/08/18 | 964 | 965 | 960 | 962 | 9,100 |
| 2006/08/17 | 948 | 967 | 948 | 964 | 10,700 |
| 2006/08/16 | 953 | 953 | 945 | 947 | 3,000 |
| 2006/08/15 | 940 | 950 | 939 | 945 | 4,100 |
| 2006/08/14 | 937 | 940 | 932 | 939 | 1,100 |
| 2006/08/11 | 931 | 938 | 931 | 932 | 5,800 |
| 2006/08/10 | 934 | 940 | 934 | 940 | 3,500 |
| 2006/08/09 | 930 | 942 | 930 | 934 | 5,700 |
| 2006/08/08 | 950 | 965 | 950 | 957 | 2,500 |
| 2006/08/07 | 970 | 970 | 955 | 955 | 2,700 |
| 2006/08/04 | 940 | 942 | 937 | 942 | 1,800 |
| 2006/08/03 | 945 | 945 | 937 | 938 | 2,400 |
| 2006/08/02 | 936 | 943 | 933 | 943 | 500 |
| 2006/08/01 | 955 | 955 | 931 | 936 | 4,100 |
| 2006/07/31 | 966 | 969 | 950 | 950 | 2,600 |
| 2006/07/28 | 970 | 970 | 950 | 965 | 6,000 |
| 2006/07/27 | 959 | 959 | 910 | 920 | 4,600 |
| 2006/07/26 | 948 | 948 | 939 | 939 | 3,800 |
| 2006/07/25 | 900 | 920 | 900 | 915 | 2,100 |
| 2006/07/24 | 896 | 899 | 889 | 890 | 3,700 |
| 2006/07/21 | 890 | 915 | 890 | 896 | 2,800 |
| 2006/07/20 | 888 | 905 | 883 | 905 | 12,100 |
| 2006/07/19 | 900 | 923 | 888 | 896 | 7,100 |
| 2006/07/18 | 929 | 930 | 902 | 902 | 8,200 |
| 2006/07/14 | 925 | 930 | 923 | 929 | 5,400 |
| 2006/07/13 | 950 | 951 | 930 | 935 | 4,200 |
| 2006/07/12 | 964 | 964 | 950 | 953 | 5,600 |
| 2006/07/11 | 965 | 965 | 959 | 965 | 8,800 |
| 2006/07/10 | 978 | 978 | 959 | 966 | 5,000 |
| 2006/07/07 | 980 | 983 | 968 | 968 | 3,200 |
| 2006/07/06 | 974 | 978 | 964 | 978 | 5,500 |
| 2006/07/05 | 980 | 980 | 965 | 975 | 8,700 |
| 2006/07/04 | 980 | 982 | 969 | 975 | 11,200 |
| 2006/07/03 | 964 | 976 | 956 | 965 | 15,100 |
| 2006/06/30 | 964 | 981 | 956 | 956 | 13,100 |
| 2006/06/29 | 966 | 966 | 952 | 954 | 7,400 |
| 2006/06/28 | 978 | 980 | 961 | 965 | 7,400 |
| 2006/06/27 | 990 | 990 | 965 | 978 | 6,100 |
| 2006/06/26 | 983 | 985 | 965 | 966 | 11,100 |
| 2006/06/23 | 975 | 976 | 973 | 973 | 3,300 |
| 2006/06/22 | 995 | 995 | 993 | 995 | 1,500 |
| 2006/06/21 | 989 | 989 | 977 | 977 | 3,100 |
| 2006/06/20 | 995 | 1,010 | 989 | 989 | 3,200 |
| 2006/06/19 | 1,010 | 1,010 | 993 | 995 | 4,900 |
| 2006/06/16 | 995 | 1,001 | 988 | 995 | 10,700 |
| 2006/06/15 | 995 | 995 | 977 | 980 | 2,700 |
| 2006/06/14 | 974 | 974 | 965 | 965 | 2,600 |
| 2006/06/13 | 950 | 950 | 935 | 935 | 6,200 |
| 2006/06/12 | 939 | 945 | 930 | 935 | 4,600 |
| 2006/06/09 | 937 | 940 | 930 | 935 | 7,900 |
| 2006/06/08 | 979 | 988 | 950 | 957 | 12,400 |
| 2006/06/07 | 1,000 | 1,000 | 980 | 990 | 10,800 |
| 2006/06/06 | 984 | 998 | 981 | 990 | 3,100 |
| 2006/06/05 | 991 | 1,000 | 984 | 1,000 | 5,700 |
| 2006/06/02 | 1,020 | 1,020 | 993 | 1,010 | 6,200 |
| 2006/06/01 | 1,042 | 1,042 | 1,021 | 1,021 | 2,900 |
| 2006/05/31 | 1,051 | 1,051 | 1,018 | 1,022 | 7,100 |
| 2006/05/30 | 1,098 | 1,098 | 1,070 | 1,070 | 2,700 |
| 2006/05/29 | 1,098 | 1,098 | 1,079 | 1,083 | 3,500 |
| 2006/05/26 | 1,100 | 1,100 | 1,057 | 1,062 | 9,300 |
| 2006/05/25 | 1,060 | 1,072 | 1,050 | 1,056 | 7,500 |
| 2006/05/24 | 1,065 | 1,075 | 1,030 | 1,050 | 8,200 |
| 2006/05/23 | 1,071 | 1,080 | 1,061 | 1,080 | 5,700 |
| 2006/05/22 | 1,077 | 1,099 | 1,067 | 1,071 | 11,500 |
| 2006/05/19 | 1,061 | 1,085 | 1,051 | 1,085 | 4,800 |
| 2006/05/18 | 1,030 | 1,084 | 1,000 | 1,081 | 19,700 |
| 2006/05/17 | 1,124 | 1,129 | 1,060 | 1,076 | 13,900 |
| 2006/05/16 | 1,123 | 1,145 | 1,123 | 1,124 | 3,500 |
| 2006/05/15 | 1,140 | 1,144 | 1,124 | 1,141 | 3,200 |
| 2006/05/12 | 1,152 | 1,152 | 1,121 | 1,139 | 10,600 |
| 2006/05/11 | 1,157 | 1,167 | 1,156 | 1,160 | 3,400 |
| 2006/05/10 | 1,187 | 1,187 | 1,152 | 1,153 | 7,900 |
| 2006/05/09 | 1,167 | 1,193 | 1,165 | 1,187 | 8,200 |
| 2006/05/08 | 1,165 | 1,190 | 1,164 | 1,164 | 8,600 |
| 2006/05/02 | 1,162 | 1,187 | 1,162 | 1,175 | 1,800 |
| 2006/05/01 | 1,190 | 1,190 | 1,156 | 1,160 | 3,600 |
| 2006/04/28 | 1,180 | 1,180 | 1,156 | 1,156 | 5,600 |
| 2006/04/27 | 1,171 | 1,172 | 1,156 | 1,172 | 4,100 |
| 2006/04/26 | 1,150 | 1,174 | 1,150 | 1,151 | 5,700 |
| 2006/04/25 | 1,137 | 1,156 | 1,137 | 1,150 | 5,700 |
| 2006/04/24 | 1,177 | 1,177 | 1,145 | 1,146 | 4,900 |
| 2006/04/21 | 1,176 | 1,179 | 1,168 | 1,176 | 7,300 |
| 2006/04/20 | 1,195 | 1,195 | 1,185 | 1,187 | 9,300 |
| 2006/04/19 | 1,194 | 1,200 | 1,190 | 1,195 | 2,800 |
| 2006/04/18 | 1,180 | 1,193 | 1,160 | 1,190 | 4,300 |
| 2006/04/17 | 1,220 | 1,221 | 1,180 | 1,200 | 8,300 |
| 2006/04/14 | 1,236 | 1,236 | 1,220 | 1,220 | 2,800 |
| 2006/04/13 | 1,225 | 1,239 | 1,221 | 1,221 | 3,200 |
| 2006/04/12 | 1,236 | 1,249 | 1,225 | 1,225 | 4,500 |
| 2006/04/11 | 1,240 | 1,243 | 1,235 | 1,243 | 5,000 |
| 2006/04/10 | 1,252 | 1,252 | 1,240 | 1,244 | 6,800 |
| 2006/04/07 | 1,239 | 1,245 | 1,230 | 1,244 | 8,800 |
| 2006/04/06 | 1,223 | 1,235 | 1,222 | 1,234 | 7,400 |
| 2006/04/05 | 1,238 | 1,258 | 1,216 | 1,218 | 32,200 |
| 2006/04/04 | 1,221 | 1,230 | 1,216 | 1,225 | 7,700 |
| 2006/04/03 | 1,244 | 1,244 | 1,216 | 1,222 | 8,100 |
| 2006/03/31 | 1,240 | 1,240 | 1,228 | 1,228 | 4,900 |
| 2006/03/30 | 1,225 | 1,238 | 1,225 | 1,229 | 5,200 |
| 2006/03/29 | 1,225 | 1,225 | 1,210 | 1,216 | 6,600 |
| 2006/03/28 | 1,244 | 1,244 | 1,217 | 1,225 | 9,500 |
| 2006/03/27 | 1,240 | 1,251 | 1,229 | 1,247 | 11,100 |
| 2006/03/24 | 1,242 | 1,243 | 1,210 | 1,219 | 8,300 |
| 2006/03/23 | 1,258 | 1,258 | 1,240 | 1,242 | 7,500 |
| 2006/03/22 | 1,250 | 1,269 | 1,245 | 1,256 | 4,400 |
| 2006/03/20 | 1,248 | 1,248 | 1,231 | 1,245 | 6,100 |
| 2006/03/17 | 1,222 | 1,234 | 1,210 | 1,234 | 6,400 |
| 2006/03/16 | 1,224 | 1,224 | 1,205 | 1,206 | 12,400 |
| 2006/03/15 | 1,215 | 1,228 | 1,205 | 1,205 | 8,900 |
| 2006/03/14 | 1,231 | 1,235 | 1,200 | 1,205 | 9,400 |
| 2006/03/13 | 1,220 | 1,230 | 1,192 | 1,224 | 14,200 |
| 2006/03/10 | 1,134 | 1,190 | 1,134 | 1,189 | 48,400 |
| 2006/03/09 | 1,120 | 1,142 | 1,120 | 1,135 | 13,400 |
| 2006/03/08 | 1,122 | 1,135 | 1,112 | 1,120 | 11,400 |
| 2006/03/07 | 1,139 | 1,156 | 1,135 | 1,135 | 12,000 |
| 2006/03/06 | 1,156 | 1,157 | 1,140 | 1,157 | 11,100 |
| 2006/03/03 | 1,171 | 1,175 | 1,160 | 1,164 | 8,200 |
| 2006/03/02 | 1,174 | 1,190 | 1,172 | 1,173 | 7,100 |
| 2006/03/01 | 1,194 | 1,194 | 1,166 | 1,173 | 10,200 |
| 2006/02/28 | 1,221 | 1,225 | 1,190 | 1,190 | 8,800 |
| 2006/02/27 | 1,176 | 1,219 | 1,176 | 1,200 | 26,600 |
| 2006/02/24 | 1,179 | 1,179 | 1,165 | 1,165 | 11,400 |
| 2006/02/23 | 1,158 | 1,175 | 1,154 | 1,159 | 18,100 |
| 2006/02/22 | 1,151 | 1,230 | 1,151 | 1,162 | 10,700 |
| 2006/02/21 | 1,149 | 1,150 | 1,112 | 1,125 | 8,400 |
| 2006/02/20 | 1,235 | 1,235 | 1,103 | 1,110 | 15,300 |
| 2006/02/17 | 1,230 | 1,292 | 1,230 | 1,236 | 12,400 |
| 2006/02/16 | 1,308 | 1,323 | 1,230 | 1,250 | 8,500 |
| 2006/02/15 | 1,266 | 1,310 | 1,266 | 1,308 | 7,900 |
| 2006/02/14 | 1,253 | 1,293 | 1,160 | 1,260 | 11,000 |
| 2006/02/13 | 1,360 | 1,360 | 1,270 | 1,273 | 10,400 |
| 2006/02/10 | 1,390 | 1,390 | 1,320 | 1,349 | 12,000 |
| 2006/02/09 | 1,388 | 1,394 | 1,375 | 1,390 | 8,500 |
| 2006/02/08 | 1,417 | 1,419 | 1,380 | 1,387 | 10,700 |
| 2006/02/07 | 1,393 | 1,412 | 1,384 | 1,412 | 14,600 |
| 2006/02/06 | 1,377 | 1,395 | 1,377 | 1,395 | 7,600 |
| 2006/02/03 | 1,390 | 1,390 | 1,378 | 1,379 | 4,600 |
| 2006/02/02 | 1,376 | 1,393 | 1,375 | 1,390 | 7,100 |
| 2006/02/01 | 1,399 | 1,399 | 1,376 | 1,376 | 7,600 |
| 2006/01/31 | 1,410 | 1,410 | 1,382 | 1,386 | 9,300 |
| 2006/01/30 | 1,446 | 1,449 | 1,395 | 1,397 | 8,400 |
| 2006/01/27 | 1,359 | 1,370 | 1,343 | 1,366 | 11,100 |
| 2006/01/26 | 1,350 | 1,350 | 1,342 | 1,343 | 4,800 |
| 2006/01/25 | 1,360 | 1,365 | 1,335 | 1,335 | 12,300 |
| 2006/01/24 | 1,282 | 1,332 | 1,282 | 1,319 | 10,500 |
| 2006/01/23 | 1,324 | 1,345 | 1,300 | 1,302 | 15,300 |
| 2006/01/20 | 1,441 | 1,463 | 1,357 | 1,389 | 30,100 |
| 2006/01/19 | 1,219 | 1,440 | 1,219 | 1,439 | 39,300 |
| 2006/01/18 | 1,389 | 1,390 | 1,209 | 1,299 | 69,600 |
| 2006/01/17 | 1,398 | 1,486 | 1,392 | 1,409 | 69,700 |
| 2006/01/16 | 1,391 | 1,404 | 1,361 | 1,391 | 98,600 |
| 2006/01/13 | 1,258 | 1,258 | 1,236 | 1,251 | 22,200 |
| 2006/01/12 | 1,260 | 1,265 | 1,256 | 1,257 | 5,900 |
| 2006/01/11 | 1,260 | 1,267 | 1,254 | 1,255 | 16,300 |
| 2006/01/10 | 1,247 | 1,275 | 1,243 | 1,254 | 28,800 |
| 2006/01/06 | 1,230 | 1,249 | 1,230 | 1,244 | 13,800 |
| 2006/01/05 | 1,249 | 1,249 | 1,235 | 1,235 | 10,300 |
| 2006/01/04 | 1,244 | 1,244 | 1,225 | 1,232 | 5,600 |