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 |
---|---|---|---|---|---|
2010/12/30 | 779 | 781 | 776 | 781 | 1,100 |
2010/12/29 | 786 | 786 | 772 | 783 | 2,300 |
2010/12/28 | 781 | 782 | 779 | 780 | 2,200 |
2010/12/27 | 765 | 782 | 750 | 780 | 4,700 |
2010/12/24 | 775 | 780 | 775 | 780 | 1,100 |
2010/12/22 | 776 | 776 | 767 | 775 | 1,400 |
2010/12/21 | 780 | 780 | 776 | 776 | 2,200 |
2010/12/20 | 787 | 787 | 780 | 780 | 3,600 |
2010/12/17 | 770 | 770 | 755 | 765 | 4,800 |
2010/12/16 | 753 | 768 | 750 | 768 | 4,800 |
2010/12/15 | 745 | 746 | 744 | 746 | 3,700 |
2010/12/14 | 734 | 734 | 722 | 733 | 4,700 |
2010/12/13 | 711 | 719 | 708 | 719 | 1,800 |
2010/12/10 | 709 | 716 | 709 | 716 | 9,600 |
2010/12/09 | 710 | 720 | 710 | 720 | 2,400 |
2010/12/08 | 718 | 721 | 718 | 721 | 1,300 |
2010/12/07 | 716 | 725 | 712 | 725 | 1,800 |
2010/12/06 | 726 | 726 | 726 | 726 | 400 |
2010/12/03 | 726 | 730 | 713 | 715 | 1,400 |
2010/12/02 | 725 | 727 | 725 | 726 | 400 |
2010/12/01 | 713 | 716 | 713 | 714 | 3,800 |
2010/11/30 | 739 | 739 | 713 | 720 | 5,000 |
2010/11/29 | 718 | 729 | 711 | 711 | 3,600 |
2010/11/26 | 719 | 719 | 708 | 708 | 4,400 |
2010/11/25 | 700 | 717 | 700 | 711 | 4,400 |
2010/11/24 | 703 | 710 | 700 | 700 | 2,300 |
2010/11/22 | 716 | 724 | 702 | 718 | 900 |
2010/11/19 | 722 | 730 | 720 | 730 | 1,000 |
2010/11/18 | 725 | 725 | 709 | 720 | 600 |
2010/11/17 | 713 | 713 | 706 | 706 | 500 |
2010/11/16 | 717 | 717 | 706 | 706 | 900 |
2010/11/15 | 722 | 725 | 707 | 720 | 1,200 |
2010/11/12 | 702 | 718 | 701 | 707 | 2,000 |
2010/11/11 | 688 | 705 | 688 | 705 | 1,200 |
2010/11/10 | 680 | 698 | 680 | 698 | 1,700 |
2010/11/09 | 689 | 690 | 687 | 690 | 1,100 |
2010/11/08 | 691 | 691 | 671 | 686 | 3,100 |
2010/11/05 | 667 | 671 | 665 | 671 | 2,100 |
2010/11/04 | 653 | 663 | 653 | 657 | 5,600 |
2010/11/02 | 621 | 651 | 621 | 633 | 4,000 |
2010/11/01 | 627 | 627 | 620 | 620 | 4,000 |
2010/10/29 | 620 | 623 | 610 | 617 | 11,600 |
2010/10/28 | 659 | 659 | 640 | 640 | 9,100 |
2010/10/27 | 666 | 669 | 658 | 659 | 5,600 |
2010/10/26 | 652 | 659 | 642 | 659 | 6,100 |
2010/10/25 | 661 | 665 | 654 | 654 | 6,600 |
2010/10/22 | 668 | 668 | 659 | 660 | 2,000 |
2010/10/21 | 678 | 681 | 658 | 658 | 6,200 |
2010/10/20 | 685 | 685 | 671 | 677 | 2,000 |
2010/10/19 | 687 | 702 | 682 | 685 | 4,700 |
2010/10/18 | 686 | 706 | 674 | 697 | 5,100 |
2010/10/15 | 703 | 705 | 695 | 696 | 4,700 |
2010/10/14 | 704 | 713 | 704 | 704 | 3,300 |
2010/10/13 | 708 | 708 | 702 | 704 | 4,600 |
2010/10/12 | 712 | 717 | 707 | 707 | 3,700 |
2010/10/08 | 726 | 726 | 712 | 723 | 1,600 |
2010/10/07 | 712 | 726 | 712 | 726 | 1,100 |
2010/10/06 | 738 | 738 | 720 | 721 | 1,000 |
2010/10/05 | 719 | 728 | 718 | 728 | 1,300 |
2010/10/04 | 731 | 737 | 724 | 724 | 1,400 |
2010/10/01 | 758 | 758 | 736 | 746 | 1,900 |
2010/09/30 | 741 | 750 | 740 | 750 | 1,400 |
2010/09/29 | 756 | 756 | 747 | 747 | 6,100 |
2010/09/28 | 753 | 753 | 751 | 751 | 3,800 |
2010/09/27 | 733 | 740 | 722 | 740 | 4,300 |
2010/09/24 | 739 | 739 | 724 | 735 | 2,500 |
2010/09/22 | 733 | 733 | 724 | 724 | 700 |
2010/09/21 | 730 | 740 | 724 | 726 | 1,000 |
2010/09/17 | 730 | 730 | 722 | 722 | 900 |
2010/09/16 | 723 | 728 | 720 | 728 | 1,000 |
2010/09/15 | 714 | 734 | 714 | 720 | 1,300 |
2010/09/14 | 726 | 726 | 719 | 719 | 800 |
2010/09/13 | 737 | 737 | 725 | 725 | 300 |
2010/09/10 | 757 | 757 | 714 | 723 | 9,000 |
2010/09/09 | 706 | 713 | 706 | 712 | 1,200 |
2010/09/08 | 718 | 726 | 710 | 711 | 1,500 |
2010/09/07 | 717 | 721 | 717 | 718 | 600 |
2010/09/06 | 736 | 736 | 717 | 717 | 800 |
2010/09/03 | 712 | 717 | 712 | 715 | 800 |
2010/09/02 | 723 | 730 | 719 | 727 | 900 |
2010/09/01 | 760 | 760 | 720 | 723 | 2,500 |
2010/08/31 | 752 | 772 | 721 | 755 | 7,600 |
2010/08/30 | 737 | 737 | 722 | 737 | 4,000 |
2010/08/27 | 732 | 732 | 720 | 727 | 4,400 |
2010/08/26 | 722 | 732 | 722 | 732 | 4,000 |
2010/08/25 | 719 | 719 | 714 | 717 | 1,600 |
2010/08/24 | 707 | 713 | 702 | 713 | 1,400 |
2010/08/23 | 722 | 722 | 712 | 719 | 500 |
2010/08/20 | 709 | 709 | 709 | 709 | 200 |
2010/08/19 | 710 | 715 | 697 | 709 | 2,600 |
2010/08/18 | 700 | 713 | 700 | 711 | 1,200 |
2010/08/17 | 700 | 700 | 697 | 697 | 200 |
2010/08/16 | 703 | 708 | 700 | 700 | 1,000 |
2010/08/13 | 714 | 714 | 702 | 707 | 1,100 |
2010/08/12 | 704 | 704 | 703 | 703 | 600 |
2010/08/11 | 708 | 716 | 705 | 705 | 2,200 |
2010/08/10 | 712 | 724 | 708 | 708 | 2,700 |
2010/08/09 | 714 | 722 | 708 | 722 | 1,100 |
2010/08/06 | 702 | 723 | 702 | 721 | 800 |
2010/08/05 | 706 | 716 | 706 | 711 | 2,100 |
2010/08/04 | 722 | 722 | 709 | 712 | 1,100 |
2010/08/03 | 718 | 726 | 712 | 713 | 1,100 |
2010/08/02 | 726 | 731 | 718 | 718 | 1,800 |
2010/07/30 | 736 | 736 | 716 | 716 | 2,700 |
2010/07/29 | 732 | 742 | 729 | 729 | 19,300 |
2010/07/28 | 776 | 777 | 740 | 777 | 8,800 |
2010/07/27 | 766 | 766 | 758 | 762 | 10,500 |
2010/07/26 | 762 | 762 | 750 | 757 | 11,900 |
2010/07/23 | 717 | 735 | 711 | 732 | 4,000 |
2010/07/22 | 710 | 718 | 705 | 718 | 1,700 |
2010/07/21 | 706 | 710 | 701 | 701 | 3,100 |
2010/07/20 | 691 | 706 | 691 | 706 | 2,000 |
2010/07/16 | 703 | 714 | 701 | 706 | 2,500 |
2010/07/15 | 707 | 707 | 703 | 703 | 2,600 |
2010/07/14 | 713 | 713 | 705 | 711 | 500 |
2010/07/13 | 707 | 720 | 707 | 707 | 1,200 |
2010/07/12 | 723 | 723 | 700 | 711 | 1,600 |
2010/07/09 | 740 | 740 | 723 | 723 | 1,100 |
2010/07/08 | 722 | 737 | 722 | 729 | 1,300 |
2010/07/07 | 713 | 720 | 713 | 715 | 500 |
2010/07/06 | 712 | 719 | 710 | 717 | 1,700 |
2010/07/05 | 711 | 722 | 711 | 713 | 800 |
2010/07/02 | 703 | 727 | 703 | 726 | 2,000 |
2010/07/01 | 746 | 746 | 717 | 717 | 2,300 |
2010/06/30 | 750 | 750 | 734 | 746 | 3,600 |
2010/06/29 | 750 | 750 | 742 | 742 | 5,000 |
2010/06/28 | 742 | 742 | 713 | 736 | 2,900 |
2010/06/25 | 703 | 727 | 703 | 727 | 2,000 |
2010/06/24 | 716 | 716 | 708 | 711 | 600 |
2010/06/23 | 735 | 735 | 716 | 718 | 800 |
2010/06/22 | 735 | 735 | 735 | 735 | 700 |
2010/06/21 | 750 | 750 | 748 | 750 | 3,200 |
2010/06/18 | 741 | 741 | 727 | 734 | 4,400 |
2010/06/17 | 744 | 744 | 720 | 726 | 3,400 |
2010/06/16 | 730 | 736 | 715 | 716 | 4,400 |
2010/06/15 | 717 | 717 | 698 | 698 | 3,500 |
2010/06/14 | 718 | 720 | 708 | 717 | 1,900 |
2010/06/11 | 724 | 724 | 708 | 708 | 5,200 |
2010/06/10 | 715 | 716 | 710 | 710 | 600 |
2010/06/09 | 734 | 734 | 715 | 730 | 1,600 |
2010/06/08 | 711 | 735 | 711 | 735 | 1,400 |
2010/06/07 | 693 | 706 | 692 | 706 | 900 |
2010/06/04 | 707 | 707 | 707 | 707 | 300 |
2010/06/03 | 694 | 703 | 692 | 698 | 1,400 |
2010/06/02 | 686 | 696 | 686 | 694 | 1,400 |
2010/06/01 | 700 | 700 | 695 | 696 | 2,700 |
2010/05/31 | 700 | 703 | 698 | 700 | 3,300 |
2010/05/28 | 738 | 738 | 698 | 700 | 5,700 |
2010/05/27 | 729 | 729 | 716 | 723 | 3,900 |
2010/05/26 | 725 | 725 | 707 | 714 | 4,200 |
2010/05/25 | 695 | 729 | 691 | 723 | 1,900 |
2010/05/24 | 691 | 709 | 691 | 695 | 2,300 |
2010/05/21 | 697 | 700 | 691 | 700 | 2,700 |
2010/05/20 | 697 | 708 | 697 | 708 | 900 |
2010/05/19 | 697 | 717 | 697 | 717 | 2,500 |
2010/05/18 | 698 | 710 | 698 | 700 | 1,000 |
2010/05/17 | 701 | 705 | 698 | 698 | 1,800 |
2010/05/14 | 727 | 727 | 710 | 711 | 1,600 |
2010/05/13 | 721 | 721 | 711 | 714 | 2,100 |
2010/05/12 | 755 | 755 | 720 | 727 | 6,100 |
2010/05/11 | 710 | 768 | 710 | 755 | 5,800 |
2010/05/10 | 687 | 722 | 687 | 713 | 2,400 |
2010/05/07 | 706 | 706 | 699 | 702 | 1,400 |
2010/05/06 | 749 | 749 | 710 | 710 | 3,900 |
2010/04/30 | 746 | 754 | 740 | 740 | 1,600 |
2010/04/28 | 740 | 743 | 738 | 740 | 4,800 |
2010/04/27 | 776 | 776 | 770 | 770 | 3,500 |
2010/04/26 | 745 | 768 | 745 | 768 | 4,000 |
2010/04/23 | 733 | 744 | 733 | 737 | 1,800 |
2010/04/22 | 740 | 743 | 731 | 733 | 1,700 |
2010/04/21 | 742 | 745 | 740 | 740 | 2,200 |
2010/04/20 | 738 | 738 | 731 | 731 | 600 |
2010/04/19 | 731 | 732 | 731 | 731 | 800 |
2010/04/16 | 742 | 742 | 732 | 737 | 1,300 |
2010/04/15 | 732 | 740 | 732 | 734 | 1,400 |
2010/04/14 | 744 | 744 | 730 | 730 | 2,200 |
2010/04/13 | 736 | 740 | 731 | 731 | 2,100 |
2010/04/12 | 749 | 749 | 739 | 740 | 2,500 |
2010/04/09 | 732 | 745 | 731 | 745 | 1,900 |
2010/04/08 | 733 | 739 | 725 | 727 | 4,500 |
2010/04/07 | 755 | 755 | 735 | 745 | 3,800 |
2010/04/06 | 759 | 759 | 747 | 750 | 1,800 |
2010/04/05 | 759 | 759 | 750 | 755 | 2,000 |
2010/04/02 | 760 | 760 | 749 | 759 | 900 |
2010/04/01 | 758 | 759 | 745 | 759 | 2,600 |
2010/03/31 | 740 | 758 | 738 | 758 | 3,700 |
2010/03/30 | 744 | 757 | 739 | 739 | 8,400 |
2010/03/29 | 759 | 759 | 745 | 759 | 4,800 |
2010/03/26 | 760 | 769 | 760 | 769 | 5,400 |
2010/03/25 | 760 | 760 | 754 | 757 | 4,200 |
2010/03/24 | 760 | 760 | 754 | 759 | 1,300 |
2010/03/23 | 754 | 754 | 748 | 753 | 1,200 |
2010/03/19 | 755 | 756 | 750 | 756 | 1,000 |
2010/03/18 | 756 | 756 | 751 | 755 | 500 |
2010/03/17 | 749 | 756 | 749 | 756 | 600 |
2010/03/16 | 741 | 753 | 741 | 743 | 1,500 |
2010/03/15 | 759 | 759 | 740 | 755 | 1,500 |
2010/03/12 | 761 | 761 | 736 | 749 | 4,800 |
2010/03/11 | 760 | 761 | 760 | 761 | 700 |
2010/03/10 | 758 | 758 | 745 | 745 | 2,500 |
2010/03/09 | 759 | 759 | 750 | 758 | 500 |
2010/03/08 | 757 | 757 | 749 | 749 | 900 |
2010/03/05 | 742 | 752 | 739 | 750 | 2,600 |
2010/03/04 | 743 | 746 | 740 | 742 | 1,800 |
2010/03/03 | 758 | 758 | 758 | 758 | 200 |
2010/03/02 | 776 | 777 | 750 | 758 | 2,600 |
2010/03/01 | 755 | 755 | 739 | 740 | 3,500 |
2010/02/26 | 735 | 735 | 726 | 726 | 2,300 |
2010/02/25 | 705 | 729 | 705 | 729 | 1,600 |
2010/02/24 | 710 | 711 | 709 | 710 | 1,400 |
2010/02/23 | 716 | 718 | 716 | 718 | 500 |
2010/02/22 | 698 | 716 | 697 | 716 | 1,700 |
2010/02/19 | 703 | 713 | 696 | 697 | 3,300 |
2010/02/18 | 700 | 722 | 700 | 707 | 900 |
2010/02/17 | 700 | 717 | 699 | 714 | 1,600 |
2010/02/16 | 709 | 709 | 695 | 696 | 3,900 |
2010/02/15 | 722 | 722 | 711 | 711 | 300 |
2010/02/12 | 708 | 719 | 707 | 719 | 1,400 |
2010/02/10 | 718 | 718 | 717 | 718 | 900 |
2010/02/09 | 707 | 733 | 707 | 733 | 2,200 |
2010/02/08 | 725 | 734 | 708 | 708 | 2,400 |
2010/02/05 | 745 | 745 | 728 | 728 | 2,500 |
2010/02/04 | 731 | 745 | 731 | 745 | 500 |
2010/02/03 | 738 | 745 | 726 | 731 | 3,500 |
2010/02/02 | 741 | 754 | 738 | 738 | 3,500 |
2010/02/01 | 741 | 761 | 731 | 761 | 3,800 |
2010/01/29 | 747 | 753 | 742 | 743 | 1,700 |
2010/01/28 | 755 | 768 | 746 | 747 | 5,700 |
2010/01/27 | 784 | 784 | 770 | 770 | 3,800 |
2010/01/26 | 799 | 799 | 784 | 784 | 3,000 |
2010/01/25 | 780 | 797 | 777 | 797 | 1,800 |
2010/01/22 | 780 | 794 | 779 | 784 | 1,400 |
2010/01/21 | 782 | 799 | 779 | 779 | 2,700 |
2010/01/20 | 789 | 797 | 778 | 797 | 700 |
2010/01/19 | 785 | 787 | 776 | 777 | 2,000 |
2010/01/18 | 782 | 783 | 782 | 783 | 600 |
2010/01/15 | 795 | 797 | 785 | 797 | 1,400 |
2010/01/14 | 785 | 795 | 785 | 794 | 700 |
2010/01/13 | 797 | 797 | 781 | 782 | 1,100 |
2010/01/12 | 799 | 799 | 784 | 784 | 1,400 |
2010/01/08 | 788 | 797 | 785 | 797 | 1,100 |
2010/01/07 | 779 | 789 | 760 | 788 | 1,300 |
2010/01/06 | 799 | 799 | 765 | 779 | 1,500 |
2010/01/05 | 799 | 799 | 785 | 785 | 200 |
2010/01/04 | 800 | 800 | 773 | 789 | 1,500 |