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 |
---|---|---|---|---|---|
2008/12/30 | 736 | 745 | 730 | 745 | 4,300 |
2008/12/29 | 734 | 734 | 726 | 726 | 2,900 |
2008/12/26 | 730 | 730 | 717 | 724 | 2,400 |
2008/12/25 | 700 | 720 | 700 | 720 | 600 |
2008/12/24 | 703 | 708 | 698 | 708 | 1,200 |
2008/12/22 | 705 | 705 | 695 | 703 | 700 |
2008/12/19 | 708 | 708 | 680 | 696 | 400 |
2008/12/18 | 681 | 728 | 681 | 718 | 1,300 |
2008/12/17 | 735 | 735 | 690 | 690 | 400 |
2008/12/16 | 713 | 713 | 698 | 705 | 1,100 |
2008/12/15 | 736 | 736 | 702 | 703 | 5,200 |
2008/12/12 | 735 | 735 | 680 | 706 | 8,100 |
2008/12/11 | 718 | 720 | 708 | 720 | 4,900 |
2008/12/10 | 710 | 710 | 701 | 701 | 3,400 |
2008/12/09 | 701 | 701 | 699 | 699 | 3,100 |
2008/12/08 | 652 | 680 | 652 | 679 | 3,700 |
2008/12/05 | 657 | 662 | 647 | 662 | 1,700 |
2008/12/04 | 650 | 650 | 632 | 649 | 1,600 |
2008/12/03 | 654 | 654 | 640 | 650 | 3,100 |
2008/12/02 | 639 | 684 | 632 | 684 | 7,400 |
2008/12/01 | 710 | 710 | 659 | 669 | 2,600 |
2008/11/28 | 699 | 700 | 698 | 700 | 5,800 |
2008/11/27 | 679 | 679 | 670 | 679 | 3,100 |
2008/11/26 | 650 | 658 | 642 | 658 | 4,200 |
2008/11/25 | 622 | 648 | 622 | 645 | 4,200 |
2008/11/21 | 640 | 640 | 601 | 632 | 3,500 |
2008/11/20 | 697 | 697 | 640 | 650 | 1,200 |
2008/11/19 | 695 | 700 | 675 | 700 | 2,700 |
2008/11/18 | 670 | 678 | 662 | 678 | 1,500 |
2008/11/17 | 642 | 660 | 630 | 660 | 3,200 |
2008/11/14 | 670 | 700 | 670 | 692 | 600 |
2008/11/13 | 651 | 654 | 620 | 651 | 2,600 |
2008/11/12 | 673 | 690 | 653 | 690 | 1,300 |
2008/11/11 | 690 | 700 | 673 | 673 | 2,100 |
2008/11/10 | 689 | 710 | 689 | 710 | 2,200 |
2008/11/07 | 711 | 711 | 707 | 709 | 1,200 |
2008/11/06 | 720 | 720 | 700 | 701 | 1,800 |
2008/11/05 | 676 | 709 | 676 | 700 | 1,500 |
2008/11/04 | 700 | 700 | 674 | 675 | 3,500 |
2008/10/31 | 695 | 700 | 660 | 671 | 3,000 |
2008/10/30 | 671 | 690 | 670 | 689 | 1,900 |
2008/10/29 | 669 | 675 | 636 | 656 | 4,200 |
2008/10/28 | 640 | 640 | 608 | 609 | 4,600 |
2008/10/27 | 632 | 642 | 600 | 610 | 3,200 |
2008/10/24 | 618 | 631 | 616 | 622 | 1,800 |
2008/10/23 | 644 | 644 | 616 | 618 | 1,900 |
2008/10/22 | 700 | 700 | 654 | 654 | 2,100 |
2008/10/21 | 680 | 700 | 660 | 700 | 1,900 |
2008/10/20 | 639 | 655 | 619 | 655 | 1,700 |
2008/10/17 | 620 | 644 | 620 | 628 | 2,300 |
2008/10/16 | 616 | 616 | 580 | 610 | 2,900 |
2008/10/15 | 640 | 655 | 631 | 655 | 2,000 |
2008/10/14 | 670 | 670 | 640 | 640 | 3,700 |
2008/10/10 | 593 | 593 | 516 | 580 | 3,200 |
2008/10/09 | 586 | 610 | 583 | 610 | 1,300 |
2008/10/08 | 649 | 649 | 586 | 586 | 4,800 |
2008/10/07 | 596 | 670 | 596 | 665 | 5,600 |
2008/10/06 | 710 | 710 | 686 | 696 | 4,400 |
2008/10/03 | 706 | 710 | 706 | 710 | 2,500 |
2008/10/02 | 723 | 729 | 701 | 711 | 2,800 |
2008/10/01 | 731 | 733 | 726 | 733 | 3,900 |
2008/09/30 | 745 | 745 | 722 | 741 | 5,000 |
2008/09/29 | 761 | 764 | 736 | 748 | 5,200 |
2008/09/26 | 788 | 788 | 747 | 757 | 8,900 |
2008/09/25 | 767 | 769 | 757 | 768 | 1,500 |
2008/09/24 | 760 | 766 | 750 | 766 | 3,700 |
2008/09/22 | 805 | 809 | 782 | 783 | 2,500 |
2008/09/19 | 780 | 787 | 775 | 787 | 3,800 |
2008/09/18 | 770 | 810 | 770 | 808 | 3,000 |
2008/09/17 | 730 | 840 | 730 | 840 | 15,400 |
2008/09/16 | 707 | 740 | 700 | 740 | 6,800 |
2008/09/12 | 757 | 761 | 752 | 757 | 4,500 |
2008/09/11 | 780 | 795 | 767 | 767 | 1,900 |
2008/09/10 | 752 | 767 | 752 | 766 | 3,300 |
2008/09/09 | 743 | 753 | 743 | 752 | 800 |
2008/09/08 | 759 | 783 | 743 | 743 | 6,300 |
2008/09/05 | 770 | 770 | 750 | 759 | 4,000 |
2008/09/04 | 800 | 800 | 779 | 779 | 2,600 |
2008/09/03 | 802 | 802 | 790 | 800 | 3,000 |
2008/09/02 | 801 | 808 | 770 | 793 | 2,900 |
2008/09/01 | 815 | 815 | 794 | 801 | 2,600 |
2008/08/29 | 806 | 814 | 805 | 814 | 4,500 |
2008/08/28 | 809 | 809 | 789 | 805 | 7,900 |
2008/08/27 | 819 | 819 | 793 | 809 | 5,200 |
2008/08/26 | 816 | 817 | 813 | 816 | 3,100 |
2008/08/25 | 812 | 820 | 808 | 811 | 2,900 |
2008/08/22 | 800 | 808 | 800 | 808 | 1,200 |
2008/08/21 | 800 | 800 | 800 | 800 | 2,200 |
2008/08/20 | 793 | 803 | 793 | 800 | 1,400 |
2008/08/19 | 801 | 802 | 792 | 793 | 1,500 |
2008/08/18 | 808 | 808 | 800 | 800 | 2,600 |
2008/08/15 | 803 | 808 | 803 | 808 | 1,700 |
2008/08/14 | 814 | 814 | 801 | 803 | 3,500 |
2008/08/13 | 816 | 816 | 811 | 814 | 2,600 |
2008/08/12 | 835 | 836 | 815 | 816 | 3,600 |
2008/08/11 | 840 | 840 | 835 | 835 | 1,800 |
2008/08/08 | 803 | 834 | 797 | 834 | 1,200 |
2008/08/07 | 821 | 821 | 812 | 813 | 600 |
2008/08/06 | 834 | 838 | 816 | 816 | 2,600 |
2008/08/05 | 840 | 840 | 820 | 835 | 1,300 |
2008/08/04 | 815 | 825 | 808 | 822 | 1,600 |
2008/08/01 | 849 | 849 | 823 | 840 | 2,200 |
2008/07/31 | 850 | 850 | 829 | 850 | 3,600 |
2008/07/30 | 855 | 855 | 825 | 825 | 5,200 |
2008/07/29 | 858 | 858 | 802 | 805 | 6,300 |
2008/07/28 | 840 | 840 | 808 | 808 | 5,300 |
2008/07/25 | 795 | 800 | 792 | 800 | 1,900 |
2008/07/24 | 798 | 800 | 795 | 800 | 2,000 |
2008/07/23 | 762 | 795 | 762 | 788 | 3,400 |
2008/07/22 | 780 | 790 | 772 | 772 | 1,000 |
2008/07/18 | 790 | 790 | 783 | 789 | 1,000 |
2008/07/17 | 789 | 799 | 789 | 791 | 2,000 |
2008/07/16 | 789 | 789 | 780 | 788 | 4,400 |
2008/07/15 | 795 | 800 | 790 | 796 | 2,600 |
2008/07/14 | 795 | 796 | 790 | 790 | 2,400 |
2008/07/11 | 791 | 798 | 790 | 794 | 2,500 |
2008/07/10 | 790 | 801 | 790 | 791 | 1,200 |
2008/07/09 | 791 | 807 | 791 | 796 | 1,300 |
2008/07/08 | 820 | 822 | 792 | 792 | 2,200 |
2008/07/07 | 810 | 820 | 800 | 820 | 1,100 |
2008/07/04 | 815 | 815 | 801 | 811 | 3,000 |
2008/07/03 | 808 | 818 | 807 | 818 | 1,300 |
2008/07/02 | 827 | 827 | 807 | 808 | 1,900 |
2008/07/01 | 850 | 850 | 837 | 847 | 2,400 |
2008/06/30 | 840 | 840 | 811 | 837 | 2,700 |
2008/06/27 | 830 | 830 | 808 | 808 | 2,800 |
2008/06/26 | 820 | 828 | 802 | 828 | 3,400 |
2008/06/25 | 808 | 810 | 805 | 806 | 2,300 |
2008/06/24 | 814 | 819 | 809 | 810 | 1,200 |
2008/06/23 | 805 | 819 | 793 | 816 | 4,500 |
2008/06/20 | 806 | 809 | 802 | 809 | 5,100 |
2008/06/19 | 880 | 880 | 781 | 805 | 31,900 |
2008/06/18 | 880 | 890 | 879 | 880 | 6,700 |
2008/06/17 | 863 | 885 | 860 | 880 | 19,900 |
2008/06/16 | 830 | 870 | 830 | 862 | 14,200 |
2008/06/13 | 824 | 824 | 796 | 800 | 6,200 |
2008/06/12 | 810 | 824 | 800 | 820 | 10,100 |
2008/06/11 | 810 | 810 | 790 | 799 | 3,900 |
2008/06/10 | 820 | 820 | 780 | 781 | 5,000 |
2008/06/09 | 804 | 804 | 790 | 790 | 4,500 |
2008/06/06 | 810 | 822 | 802 | 803 | 4,200 |
2008/06/05 | 792 | 808 | 792 | 808 | 1,800 |
2008/06/04 | 791 | 808 | 791 | 800 | 2,300 |
2008/06/03 | 815 | 815 | 800 | 800 | 2,900 |
2008/06/02 | 818 | 825 | 786 | 825 | 2,100 |
2008/05/30 | 824 | 831 | 800 | 818 | 5,400 |
2008/05/29 | 790 | 817 | 790 | 817 | 2,600 |
2008/05/28 | 802 | 802 | 781 | 781 | 3,000 |
2008/05/27 | 793 | 793 | 783 | 792 | 3,200 |
2008/05/26 | 824 | 824 | 767 | 786 | 5,600 |
2008/05/23 | 805 | 805 | 798 | 798 | 3,000 |
2008/05/22 | 813 | 813 | 801 | 803 | 1,800 |
2008/05/21 | 837 | 837 | 813 | 813 | 5,700 |
2008/05/20 | 823 | 842 | 823 | 824 | 4,500 |
2008/05/19 | 829 | 840 | 829 | 837 | 2,900 |
2008/05/16 | 821 | 829 | 820 | 820 | 11,800 |
2008/05/15 | 840 | 840 | 810 | 820 | 9,100 |
2008/05/14 | 799 | 819 | 799 | 819 | 7,600 |
2008/05/13 | 809 | 809 | 779 | 779 | 4,800 |
2008/05/12 | 841 | 859 | 780 | 799 | 36,000 |
2008/05/09 | 838 | 838 | 838 | 838 | 10,100 |
2008/05/08 | 737 | 738 | 728 | 738 | 1,500 |
2008/05/07 | 729 | 740 | 729 | 740 | 1,200 |
2008/05/02 | 699 | 720 | 696 | 719 | 3,900 |
2008/05/01 | 731 | 731 | 711 | 720 | 3,600 |
2008/04/30 | 729 | 738 | 721 | 721 | 3,600 |
2008/04/28 | 739 | 739 | 696 | 709 | 5,100 |
2008/04/25 | 682 | 695 | 679 | 695 | 2,200 |
2008/04/24 | 679 | 691 | 679 | 682 | 1,200 |
2008/04/23 | 682 | 688 | 682 | 688 | 800 |
2008/04/22 | 678 | 689 | 678 | 682 | 2,100 |
2008/04/21 | 705 | 707 | 696 | 698 | 1,800 |
2008/04/18 | 705 | 705 | 705 | 705 | 300 |
2008/04/17 | 682 | 700 | 673 | 699 | 2,500 |
2008/04/16 | 671 | 672 | 671 | 672 | 300 |
2008/04/15 | 677 | 677 | 665 | 676 | 1,000 |
2008/04/14 | 704 | 704 | 677 | 677 | 900 |
2008/04/11 | 699 | 707 | 684 | 694 | 1,500 |
2008/04/10 | 688 | 688 | 669 | 669 | 3,000 |
2008/04/09 | 710 | 712 | 695 | 705 | 700 |
2008/04/08 | 719 | 719 | 700 | 700 | 600 |
2008/04/07 | 701 | 711 | 700 | 700 | 1,300 |
2008/04/04 | 713 | 714 | 700 | 701 | 1,200 |
2008/04/03 | 720 | 720 | 709 | 713 | 2,500 |
2008/04/02 | 715 | 724 | 715 | 723 | 1,200 |
2008/04/01 | 710 | 710 | 701 | 710 | 3,400 |
2008/03/31 | 696 | 709 | 676 | 686 | 2,500 |
2008/03/28 | 715 | 727 | 695 | 718 | 3,300 |
2008/03/27 | 710 | 710 | 702 | 705 | 3,500 |
2008/03/26 | 730 | 730 | 709 | 710 | 3,800 |
2008/03/25 | 720 | 736 | 705 | 736 | 2,500 |
2008/03/24 | 700 | 715 | 690 | 690 | 2,300 |
2008/03/21 | 700 | 705 | 690 | 700 | 2,300 |
2008/03/19 | 700 | 705 | 700 | 702 | 2,300 |
2008/03/18 | 661 | 690 | 659 | 690 | 1,400 |
2008/03/17 | 674 | 691 | 660 | 691 | 2,300 |
2008/03/14 | 680 | 688 | 674 | 676 | 8,500 |
2008/03/13 | 708 | 708 | 690 | 690 | 2,000 |
2008/03/12 | 710 | 723 | 683 | 716 | 8,200 |
2008/03/11 | 680 | 680 | 679 | 680 | 1,100 |
2008/03/10 | 680 | 681 | 680 | 681 | 1,900 |
2008/03/07 | 686 | 708 | 680 | 680 | 1,500 |
2008/03/06 | 682 | 690 | 682 | 687 | 800 |
2008/03/05 | 680 | 682 | 679 | 680 | 2,500 |
2008/03/04 | 684 | 686 | 675 | 680 | 3,200 |
2008/03/03 | 735 | 735 | 700 | 700 | 1,900 |
2008/02/29 | 697 | 740 | 690 | 740 | 5,100 |
2008/02/28 | 740 | 740 | 715 | 717 | 2,600 |
2008/02/27 | 740 | 740 | 717 | 738 | 2,800 |
2008/02/26 | 725 | 725 | 703 | 723 | 4,900 |
2008/02/25 | 720 | 720 | 696 | 700 | 2,700 |
2008/02/22 | 705 | 710 | 700 | 700 | 2,900 |
2008/02/21 | 686 | 710 | 685 | 710 | 800 |
2008/02/20 | 710 | 710 | 686 | 686 | 1,600 |
2008/02/19 | 707 | 710 | 690 | 710 | 3,000 |
2008/02/18 | 681 | 710 | 681 | 707 | 1,100 |
2008/02/15 | 699 | 700 | 682 | 700 | 1,400 |
2008/02/14 | 738 | 738 | 685 | 700 | 2,600 |
2008/02/13 | 711 | 721 | 701 | 709 | 1,600 |
2008/02/12 | 721 | 721 | 700 | 711 | 1,200 |
2008/02/08 | 730 | 730 | 710 | 729 | 1,000 |
2008/02/07 | 680 | 707 | 680 | 707 | 1,700 |
2008/02/06 | 707 | 707 | 660 | 700 | 3,200 |
2008/02/05 | 713 | 713 | 707 | 707 | 1,100 |
2008/02/04 | 715 | 715 | 715 | 715 | 600 |
2008/02/01 | 735 | 735 | 705 | 705 | 1,200 |
2008/01/31 | 667 | 685 | 666 | 685 | 3,100 |
2008/01/30 | 704 | 707 | 685 | 685 | 3,600 |
2008/01/29 | 685 | 697 | 685 | 694 | 3,900 |
2008/01/28 | 683 | 684 | 680 | 683 | 3,900 |
2008/01/25 | 630 | 657 | 630 | 657 | 1,600 |
2008/01/24 | 640 | 640 | 623 | 624 | 3,100 |
2008/01/23 | 621 | 642 | 620 | 630 | 4,700 |
2008/01/22 | 660 | 671 | 641 | 641 | 9,900 |
2008/01/21 | 675 | 675 | 661 | 664 | 2,900 |
2008/01/18 | 678 | 681 | 664 | 681 | 1,500 |
2008/01/17 | 660 | 698 | 649 | 698 | 6,500 |
2008/01/16 | 685 | 685 | 670 | 670 | 2,000 |
2008/01/15 | 713 | 716 | 700 | 700 | 4,500 |
2008/01/11 | 720 | 724 | 720 | 720 | 3,900 |
2008/01/10 | 729 | 739 | 729 | 729 | 1,100 |
2008/01/09 | 739 | 740 | 731 | 738 | 2,400 |
2008/01/08 | 722 | 743 | 722 | 743 | 3,600 |
2008/01/07 | 720 | 736 | 713 | 736 | 2,600 |
2008/01/04 | 791 | 791 | 727 | 727 | 4,000 |