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 |
---|---|---|---|---|---|
2009/12/30 | 791 | 791 | 758 | 770 | 4,000 |
2009/12/29 | 800 | 800 | 769 | 771 | 3,700 |
2009/12/28 | 788 | 800 | 785 | 800 | 4,000 |
2009/12/25 | 789 | 790 | 778 | 790 | 3,000 |
2009/12/24 | 791 | 791 | 789 | 789 | 800 |
2009/12/22 | 759 | 779 | 750 | 779 | 2,400 |
2009/12/21 | 810 | 810 | 751 | 751 | 5,600 |
2009/12/18 | 776 | 780 | 733 | 780 | 10,600 |
2009/12/17 | 766 | 768 | 740 | 740 | 7,600 |
2009/12/16 | 740 | 740 | 736 | 740 | 4,700 |
2009/12/15 | 710 | 710 | 700 | 700 | 5,800 |
2009/12/14 | 712 | 722 | 712 | 721 | 2,000 |
2009/12/11 | 743 | 743 | 729 | 742 | 4,900 |
2009/12/10 | 742 | 742 | 713 | 713 | 5,000 |
2009/12/09 | 705 | 745 | 704 | 745 | 2,200 |
2009/12/08 | 732 | 735 | 713 | 725 | 2,500 |
2009/12/07 | 729 | 734 | 720 | 734 | 1,300 |
2009/12/04 | 718 | 744 | 711 | 731 | 1,400 |
2009/12/03 | 737 | 746 | 737 | 738 | 3,400 |
2009/12/02 | 720 | 730 | 719 | 729 | 3,000 |
2009/12/01 | 719 | 719 | 711 | 718 | 3,400 |
2009/11/30 | 693 | 699 | 685 | 699 | 3,700 |
2009/11/27 | 678 | 683 | 678 | 683 | 4,000 |
2009/11/26 | 722 | 725 | 676 | 688 | 6,700 |
2009/11/25 | 701 | 712 | 699 | 712 | 1,600 |
2009/11/24 | 691 | 700 | 685 | 700 | 1,900 |
2009/11/20 | 708 | 716 | 697 | 705 | 1,000 |
2009/11/19 | 698 | 708 | 692 | 708 | 700 |
2009/11/18 | 697 | 723 | 697 | 697 | 2,400 |
2009/11/17 | 722 | 724 | 722 | 723 | 1,100 |
2009/11/16 | 697 | 724 | 697 | 702 | 900 |
2009/11/13 | 711 | 711 | 701 | 701 | 2,100 |
2009/11/12 | 720 | 720 | 701 | 711 | 1,800 |
2009/11/11 | 703 | 720 | 703 | 719 | 1,100 |
2009/11/10 | 714 | 720 | 701 | 703 | 1,200 |
2009/11/09 | 708 | 708 | 693 | 704 | 1,300 |
2009/11/06 | 715 | 715 | 699 | 699 | 1,300 |
2009/11/05 | 716 | 716 | 696 | 715 | 2,000 |
2009/11/04 | 725 | 726 | 716 | 726 | 1,300 |
2009/11/02 | 745 | 745 | 735 | 735 | 2,300 |
2009/10/30 | 737 | 737 | 721 | 731 | 1,900 |
2009/10/29 | 719 | 746 | 718 | 746 | 7,900 |
2009/10/28 | 747 | 747 | 719 | 723 | 5,300 |
2009/10/27 | 747 | 747 | 723 | 738 | 3,900 |
2009/10/26 | 748 | 748 | 742 | 748 | 4,500 |
2009/10/23 | 719 | 738 | 719 | 735 | 2,500 |
2009/10/22 | 738 | 738 | 714 | 715 | 2,800 |
2009/10/21 | 715 | 730 | 715 | 729 | 2,100 |
2009/10/20 | 735 | 735 | 732 | 735 | 3,800 |
2009/10/19 | 713 | 734 | 713 | 733 | 3,000 |
2009/10/16 | 733 | 733 | 723 | 723 | 1,100 |
2009/10/15 | 720 | 736 | 716 | 716 | 2,800 |
2009/10/14 | 728 | 737 | 719 | 720 | 2,400 |
2009/10/13 | 720 | 727 | 719 | 726 | 1,800 |
2009/10/09 | 712 | 728 | 710 | 713 | 1,100 |
2009/10/08 | 738 | 738 | 702 | 732 | 2,900 |
2009/10/07 | 697 | 707 | 697 | 707 | 1,200 |
2009/10/06 | 701 | 701 | 696 | 696 | 1,200 |
2009/10/05 | 706 | 706 | 701 | 701 | 400 |
2009/10/02 | 699 | 735 | 699 | 708 | 1,600 |
2009/10/01 | 739 | 739 | 716 | 739 | 2,800 |
2009/09/30 | 738 | 738 | 719 | 728 | 2,700 |
2009/09/29 | 730 | 730 | 720 | 728 | 3,100 |
2009/09/28 | 722 | 722 | 702 | 720 | 3,300 |
2009/09/25 | 698 | 724 | 697 | 718 | 2,500 |
2009/09/24 | 693 | 700 | 693 | 700 | 2,800 |
2009/09/18 | 695 | 698 | 691 | 697 | 1,800 |
2009/09/17 | 696 | 706 | 696 | 704 | 1,300 |
2009/09/16 | 705 | 707 | 698 | 698 | 2,300 |
2009/09/15 | 703 | 710 | 701 | 708 | 1,500 |
2009/09/14 | 700 | 709 | 700 | 702 | 3,700 |
2009/09/11 | 720 | 720 | 710 | 710 | 5,100 |
2009/09/10 | 721 | 721 | 718 | 718 | 900 |
2009/09/09 | 708 | 726 | 708 | 712 | 600 |
2009/09/08 | 711 | 722 | 711 | 722 | 700 |
2009/09/07 | 715 | 718 | 711 | 711 | 1,700 |
2009/09/04 | 712 | 721 | 712 | 715 | 2,800 |
2009/09/03 | 722 | 722 | 713 | 713 | 1,400 |
2009/09/02 | 729 | 729 | 715 | 717 | 2,300 |
2009/09/01 | 760 | 760 | 730 | 730 | 1,500 |
2009/08/31 | 738 | 741 | 730 | 737 | 700 |
2009/08/28 | 760 | 760 | 728 | 729 | 2,900 |
2009/08/27 | 755 | 755 | 732 | 740 | 3,200 |
2009/08/26 | 750 | 754 | 750 | 754 | 3,000 |
2009/08/25 | 719 | 732 | 719 | 730 | 2,100 |
2009/08/24 | 718 | 730 | 718 | 718 | 1,600 |
2009/08/21 | 710 | 710 | 707 | 708 | 1,300 |
2009/08/20 | 707 | 716 | 707 | 708 | 500 |
2009/08/19 | 715 | 715 | 707 | 707 | 1,100 |
2009/08/18 | 710 | 711 | 708 | 711 | 700 |
2009/08/17 | 719 | 719 | 710 | 710 | 2,900 |
2009/08/14 | 729 | 729 | 719 | 719 | 1,300 |
2009/08/13 | 716 | 719 | 716 | 719 | 700 |
2009/08/12 | 717 | 723 | 716 | 716 | 1,900 |
2009/08/11 | 724 | 734 | 720 | 720 | 1,000 |
2009/08/10 | 717 | 736 | 716 | 724 | 2,100 |
2009/08/07 | 726 | 736 | 718 | 722 | 2,600 |
2009/08/06 | 735 | 743 | 716 | 726 | 2,700 |
2009/08/05 | 752 | 756 | 722 | 745 | 3,100 |
2009/08/04 | 758 | 758 | 742 | 752 | 1,500 |
2009/08/03 | 758 | 758 | 738 | 748 | 3,600 |
2009/07/31 | 754 | 763 | 754 | 757 | 1,200 |
2009/07/30 | 760 | 770 | 751 | 769 | 900 |
2009/07/29 | 800 | 800 | 760 | 776 | 6,400 |
2009/07/28 | 791 | 791 | 735 | 756 | 8,400 |
2009/07/27 | 749 | 760 | 741 | 751 | 8,900 |
2009/07/24 | 712 | 715 | 706 | 715 | 3,600 |
2009/07/23 | 705 | 709 | 705 | 705 | 1,000 |
2009/07/22 | 707 | 710 | 699 | 704 | 7,300 |
2009/07/21 | 701 | 710 | 701 | 701 | 1,500 |
2009/07/17 | 708 | 713 | 708 | 711 | 1,100 |
2009/07/16 | 706 | 706 | 700 | 704 | 1,300 |
2009/07/15 | 699 | 709 | 687 | 698 | 3,900 |
2009/07/14 | 701 | 708 | 698 | 698 | 1,900 |
2009/07/13 | 707 | 714 | 701 | 701 | 1,500 |
2009/07/10 | 690 | 709 | 689 | 708 | 1,600 |
2009/07/09 | 715 | 715 | 690 | 691 | 4,000 |
2009/07/08 | 716 | 716 | 713 | 716 | 300 |
2009/07/07 | 718 | 721 | 717 | 717 | 300 |
2009/07/06 | 709 | 718 | 709 | 718 | 700 |
2009/07/03 | 724 | 724 | 704 | 709 | 2,600 |
2009/07/02 | 716 | 720 | 714 | 714 | 2,100 |
2009/07/01 | 745 | 745 | 712 | 723 | 2,000 |
2009/06/30 | 739 | 739 | 731 | 731 | 2,900 |
2009/06/29 | 748 | 748 | 728 | 729 | 2,500 |
2009/06/26 | 725 | 748 | 725 | 748 | 5,500 |
2009/06/25 | 700 | 723 | 700 | 723 | 2,600 |
2009/06/24 | 705 | 705 | 700 | 700 | 2,600 |
2009/06/23 | 705 | 709 | 696 | 705 | 2,500 |
2009/06/22 | 705 | 709 | 703 | 709 | 2,000 |
2009/06/19 | 703 | 711 | 696 | 696 | 2,100 |
2009/06/18 | 711 | 711 | 698 | 701 | 2,500 |
2009/06/17 | 710 | 711 | 710 | 711 | 700 |
2009/06/16 | 716 | 720 | 711 | 711 | 2,100 |
2009/06/15 | 785 | 785 | 726 | 726 | 4,400 |
2009/06/12 | 730 | 730 | 716 | 725 | 7,200 |
2009/06/11 | 730 | 730 | 714 | 714 | 4,600 |
2009/06/10 | 725 | 725 | 712 | 715 | 5,100 |
2009/06/09 | 723 | 723 | 692 | 692 | 4,900 |
2009/06/08 | 688 | 696 | 682 | 696 | 1,600 |
2009/06/05 | 695 | 695 | 689 | 689 | 1,900 |
2009/06/04 | 690 | 693 | 689 | 692 | 1,300 |
2009/06/03 | 689 | 689 | 684 | 687 | 1,000 |
2009/06/02 | 687 | 687 | 681 | 684 | 1,500 |
2009/06/01 | 679 | 687 | 678 | 681 | 2,600 |
2009/05/29 | 677 | 689 | 676 | 678 | 1,700 |
2009/05/28 | 680 | 692 | 680 | 687 | 3,100 |
2009/05/27 | 698 | 698 | 684 | 690 | 6,400 |
2009/05/26 | 696 | 697 | 682 | 690 | 6,600 |
2009/05/25 | 687 | 688 | 682 | 686 | 2,200 |
2009/05/22 | 675 | 685 | 675 | 680 | 500 |
2009/05/21 | 680 | 686 | 675 | 676 | 1,900 |
2009/05/20 | 673 | 694 | 672 | 691 | 3,600 |
2009/05/19 | 690 | 693 | 686 | 692 | 600 |
2009/05/18 | 684 | 684 | 672 | 672 | 800 |
2009/05/15 | 671 | 684 | 670 | 684 | 600 |
2009/05/14 | 679 | 690 | 666 | 666 | 1,200 |
2009/05/13 | 677 | 689 | 677 | 689 | 1,800 |
2009/05/12 | 680 | 693 | 680 | 680 | 2,000 |
2009/05/11 | 691 | 697 | 691 | 697 | 500 |
2009/05/08 | 700 | 700 | 690 | 690 | 1,100 |
2009/05/07 | 701 | 701 | 689 | 690 | 1,800 |
2009/05/01 | 709 | 709 | 698 | 698 | 1,600 |
2009/04/30 | 714 | 714 | 705 | 709 | 3,000 |
2009/04/28 | 711 | 711 | 680 | 704 | 3,400 |
2009/04/27 | 672 | 710 | 672 | 707 | 7,400 |
2009/04/24 | 664 | 680 | 664 | 680 | 1,100 |
2009/04/23 | 666 | 666 | 662 | 664 | 2,700 |
2009/04/22 | 670 | 675 | 665 | 665 | 1,800 |
2009/04/21 | 679 | 679 | 668 | 668 | 1,500 |
2009/04/20 | 693 | 693 | 682 | 693 | 1,600 |
2009/04/17 | 689 | 691 | 689 | 690 | 1,000 |
2009/04/16 | 682 | 690 | 679 | 689 | 1,100 |
2009/04/15 | 680 | 681 | 680 | 681 | 1,000 |
2009/04/14 | 694 | 698 | 680 | 680 | 2,300 |
2009/04/13 | 699 | 700 | 696 | 697 | 2,900 |
2009/04/10 | 720 | 720 | 705 | 716 | 800 |
2009/04/09 | 706 | 721 | 706 | 720 | 900 |
2009/04/08 | 715 | 726 | 715 | 726 | 700 |
2009/04/07 | 735 | 739 | 714 | 714 | 800 |
2009/04/06 | 722 | 733 | 722 | 729 | 900 |
2009/04/03 | 754 | 754 | 724 | 752 | 1,500 |
2009/04/02 | 750 | 753 | 750 | 752 | 1,800 |
2009/04/01 | 751 | 751 | 748 | 749 | 1,900 |
2009/03/31 | 743 | 753 | 736 | 753 | 1,900 |
2009/03/30 | 755 | 755 | 707 | 735 | 4,400 |
2009/03/27 | 755 | 756 | 745 | 746 | 4,200 |
2009/03/26 | 754 | 755 | 740 | 755 | 3,800 |
2009/03/25 | 753 | 760 | 753 | 757 | 3,200 |
2009/03/24 | 729 | 755 | 729 | 753 | 4,400 |
2009/03/23 | 720 | 720 | 715 | 719 | 2,800 |
2009/03/19 | 699 | 714 | 699 | 714 | 2,100 |
2009/03/18 | 688 | 696 | 680 | 696 | 1,600 |
2009/03/17 | 705 | 705 | 681 | 687 | 1,700 |
2009/03/16 | 685 | 695 | 684 | 695 | 2,400 |
2009/03/13 | 666 | 687 | 666 | 685 | 7,300 |
2009/03/12 | 691 | 691 | 666 | 676 | 1,900 |
2009/03/11 | 677 | 678 | 661 | 661 | 3,000 |
2009/03/10 | 665 | 667 | 665 | 667 | 700 |
2009/03/09 | 678 | 698 | 675 | 685 | 1,900 |
2009/03/06 | 696 | 700 | 678 | 678 | 3,400 |
2009/03/05 | 689 | 696 | 676 | 696 | 3,100 |
2009/03/04 | 686 | 686 | 675 | 679 | 2,600 |
2009/03/03 | 705 | 705 | 675 | 685 | 1,200 |
2009/03/02 | 730 | 730 | 700 | 705 | 4,300 |
2009/02/27 | 700 | 710 | 700 | 710 | 2,300 |
2009/02/26 | 709 | 720 | 689 | 720 | 4,700 |
2009/02/25 | 700 | 706 | 695 | 699 | 4,300 |
2009/02/24 | 687 | 698 | 687 | 688 | 600 |
2009/02/23 | 677 | 687 | 676 | 687 | 500 |
2009/02/20 | 732 | 733 | 676 | 686 | 1,600 |
2009/02/19 | 735 | 735 | 716 | 716 | 700 |
2009/02/18 | 687 | 723 | 687 | 715 | 800 |
2009/02/17 | 727 | 727 | 727 | 727 | 100 |
2009/02/16 | 739 | 739 | 727 | 727 | 700 |
2009/02/13 | 699 | 720 | 699 | 720 | 1,500 |
2009/02/12 | 675 | 680 | 675 | 680 | 800 |
2009/02/10 | 732 | 738 | 692 | 695 | 1,200 |
2009/02/09 | 730 | 730 | 701 | 712 | 800 |
2009/02/06 | 720 | 730 | 720 | 730 | 300 |
2009/02/05 | 739 | 740 | 701 | 740 | 1,800 |
2009/02/04 | 720 | 727 | 706 | 714 | 2,300 |
2009/02/03 | 731 | 743 | 723 | 724 | 700 |
2009/02/02 | 745 | 745 | 740 | 741 | 1,900 |
2009/01/30 | 753 | 753 | 708 | 715 | 1,600 |
2009/01/29 | 750 | 750 | 746 | 750 | 4,400 |
2009/01/28 | 730 | 748 | 710 | 746 | 3,500 |
2009/01/27 | 736 | 750 | 682 | 717 | 4,100 |
2009/01/26 | 692 | 697 | 672 | 697 | 3,300 |
2009/01/23 | 672 | 682 | 666 | 672 | 2,300 |
2009/01/22 | 674 | 691 | 674 | 682 | 3,000 |
2009/01/21 | 674 | 739 | 674 | 724 | 1,600 |
2009/01/20 | 696 | 701 | 684 | 684 | 1,100 |
2009/01/19 | 686 | 706 | 686 | 696 | 500 |
2009/01/16 | 694 | 700 | 680 | 686 | 2,000 |
2009/01/15 | 687 | 707 | 678 | 694 | 3,500 |
2009/01/14 | 695 | 707 | 695 | 707 | 1,200 |
2009/01/13 | 700 | 700 | 685 | 685 | 1,300 |
2009/01/09 | 754 | 754 | 720 | 730 | 1,700 |
2009/01/08 | 759 | 759 | 730 | 752 | 1,900 |
2009/01/07 | 769 | 769 | 767 | 769 | 1,800 |
2009/01/06 | 785 | 785 | 760 | 762 | 900 |
2009/01/05 | 775 | 775 | 775 | 775 | 1,000 |