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 |
---|---|---|---|---|---|
2011/12/30 | 760 | 791 | 760 | 791 | 700 |
2011/12/29 | 760 | 761 | 760 | 760 | 600 |
2011/12/28 | 800 | 800 | 761 | 766 | 3,200 |
2011/12/27 | 821 | 821 | 780 | 800 | 3,100 |
2011/12/26 | 764 | 798 | 762 | 798 | 3,300 |
2011/12/22 | 754 | 769 | 751 | 765 | 2,900 |
2011/12/21 | 745 | 755 | 741 | 744 | 1,000 |
2011/12/20 | 760 | 760 | 737 | 757 | 600 |
2011/12/19 | 770 | 770 | 740 | 740 | 4,000 |
2011/12/16 | 770 | 770 | 761 | 762 | 3,900 |
2011/12/15 | 768 | 770 | 762 | 765 | 4,600 |
2011/12/14 | 782 | 782 | 762 | 762 | 4,700 |
2011/12/13 | 799 | 799 | 750 | 773 | 11,800 |
2011/12/12 | 765 | 794 | 761 | 794 | 1,100 |
2011/12/09 | 759 | 780 | 759 | 780 | 5,200 |
2011/12/08 | 755 | 761 | 752 | 761 | 3,500 |
2011/12/07 | 749 | 750 | 749 | 750 | 1,400 |
2011/12/06 | 744 | 745 | 740 | 740 | 700 |
2011/12/05 | 749 | 749 | 734 | 749 | 1,900 |
2011/12/02 | 740 | 741 | 734 | 734 | 1,200 |
2011/12/01 | 759 | 759 | 722 | 745 | 6,500 |
2011/11/30 | 759 | 759 | 747 | 750 | 2,800 |
2011/11/29 | 710 | 725 | 710 | 725 | 4,200 |
2011/11/28 | 716 | 722 | 711 | 722 | 4,700 |
2011/11/25 | 711 | 723 | 711 | 720 | 5,000 |
2011/11/24 | 702 | 711 | 695 | 711 | 2,600 |
2011/11/22 | 701 | 709 | 701 | 702 | 700 |
2011/11/21 | 701 | 701 | 701 | 701 | 200 |
2011/11/18 | 700 | 700 | 699 | 700 | 800 |
2011/11/17 | 707 | 707 | 685 | 700 | 1,400 |
2011/11/16 | 709 | 710 | 708 | 708 | 1,100 |
2011/11/15 | 705 | 708 | 705 | 708 | 1,000 |
2011/11/14 | 714 | 714 | 707 | 707 | 300 |
2011/11/11 | 704 | 714 | 704 | 714 | 600 |
2011/11/10 | 716 | 718 | 715 | 715 | 1,200 |
2011/11/09 | 724 | 724 | 716 | 723 | 1,200 |
2011/11/08 | 720 | 724 | 716 | 724 | 1,000 |
2011/11/07 | 716 | 727 | 716 | 725 | 1,200 |
2011/11/04 | 716 | 723 | 716 | 723 | 3,200 |
2011/11/02 | 716 | 717 | 715 | 716 | 1,500 |
2011/11/01 | 765 | 765 | 726 | 727 | 2,600 |
2011/10/31 | 734 | 750 | 734 | 750 | 2,200 |
2011/10/28 | 748 | 750 | 734 | 734 | 6,800 |
2011/10/27 | 731 | 742 | 721 | 742 | 3,500 |
2011/10/26 | 727 | 727 | 708 | 716 | 3,700 |
2011/10/25 | 702 | 718 | 702 | 718 | 2,800 |
2011/10/24 | 693 | 703 | 693 | 702 | 700 |
2011/10/21 | 705 | 705 | 691 | 691 | 1,200 |
2011/10/20 | 705 | 705 | 705 | 705 | 600 |
2011/10/19 | 706 | 706 | 705 | 705 | 400 |
2011/10/18 | 718 | 718 | 705 | 706 | 1,000 |
2011/10/17 | 720 | 720 | 712 | 718 | 900 |
2011/10/14 | 718 | 724 | 716 | 716 | 1,100 |
2011/10/13 | 733 | 733 | 725 | 726 | 400 |
2011/10/12 | 726 | 748 | 726 | 748 | 1,300 |
2011/10/11 | 721 | 728 | 713 | 727 | 1,900 |
2011/10/07 | 719 | 734 | 719 | 734 | 700 |
2011/10/06 | 734 | 734 | 719 | 719 | 600 |
2011/10/05 | 744 | 744 | 702 | 704 | 1,400 |
2011/10/04 | 740 | 747 | 725 | 725 | 600 |
2011/10/03 | 719 | 742 | 718 | 739 | 3,700 |
2011/09/30 | 777 | 777 | 730 | 745 | 2,100 |
2011/09/29 | 735 | 781 | 735 | 781 | 3,100 |
2011/09/28 | 735 | 735 | 726 | 735 | 5,100 |
2011/09/27 | 735 | 735 | 722 | 735 | 5,400 |
2011/09/26 | 735 | 735 | 730 | 735 | 2,800 |
2011/09/22 | 720 | 735 | 720 | 735 | 1,100 |
2011/09/21 | 745 | 746 | 719 | 719 | 2,400 |
2011/09/20 | 745 | 746 | 745 | 745 | 800 |
2011/09/16 | 756 | 761 | 756 | 760 | 1,300 |
2011/09/15 | 736 | 747 | 736 | 747 | 800 |
2011/09/14 | 738 | 751 | 734 | 734 | 1,000 |
2011/09/13 | 753 | 753 | 753 | 753 | 1,900 |
2011/09/12 | 735 | 736 | 721 | 722 | 900 |
2011/09/09 | 742 | 752 | 742 | 750 | 5,800 |
2011/09/08 | 752 | 752 | 752 | 752 | 200 |
2011/09/07 | 751 | 751 | 751 | 751 | 200 |
2011/09/06 | 752 | 752 | 723 | 750 | 2,000 |
2011/09/05 | 752 | 752 | 752 | 752 | 300 |
2011/09/02 | 755 | 755 | 729 | 754 | 1,400 |
2011/09/01 | 796 | 796 | 757 | 760 | 5,800 |
2011/08/31 | 801 | 802 | 793 | 796 | 1,900 |
2011/08/30 | 804 | 804 | 791 | 800 | 3,200 |
2011/08/29 | 790 | 796 | 780 | 790 | 3,700 |
2011/08/26 | 785 | 785 | 766 | 785 | 3,300 |
2011/08/25 | 751 | 758 | 746 | 757 | 1,900 |
2011/08/24 | 750 | 755 | 736 | 736 | 1,600 |
2011/08/23 | 750 | 750 | 740 | 740 | 1,100 |
2011/08/22 | 730 | 730 | 687 | 720 | 1,600 |
2011/08/19 | 689 | 709 | 678 | 709 | 1,000 |
2011/08/18 | 716 | 716 | 688 | 698 | 1,200 |
2011/08/17 | 710 | 716 | 700 | 701 | 600 |
2011/08/16 | 705 | 710 | 705 | 710 | 700 |
2011/08/15 | 686 | 704 | 686 | 704 | 1,000 |
2011/08/12 | 700 | 700 | 685 | 686 | 600 |
2011/08/11 | 700 | 700 | 699 | 699 | 400 |
2011/08/10 | 697 | 704 | 696 | 700 | 1,200 |
2011/08/09 | 666 | 667 | 666 | 667 | 1,800 |
2011/08/08 | 680 | 680 | 669 | 680 | 1,700 |
2011/08/05 | 677 | 695 | 676 | 695 | 3,100 |
2011/08/04 | 724 | 725 | 717 | 720 | 1,800 |
2011/08/03 | 735 | 736 | 723 | 723 | 3,200 |
2011/08/02 | 755 | 755 | 744 | 745 | 700 |
2011/08/01 | 770 | 773 | 755 | 755 | 2,000 |
2011/07/29 | 772 | 779 | 771 | 773 | 1,500 |
2011/07/28 | 799 | 799 | 767 | 782 | 10,400 |
2011/07/27 | 819 | 819 | 795 | 811 | 12,500 |
2011/07/26 | 828 | 830 | 820 | 830 | 13,200 |
2011/07/25 | 791 | 816 | 786 | 816 | 6,700 |
2011/07/22 | 786 | 800 | 784 | 792 | 8,000 |
2011/07/21 | 771 | 786 | 771 | 786 | 2,400 |
2011/07/20 | 760 | 770 | 753 | 770 | 2,600 |
2011/07/19 | 769 | 775 | 769 | 775 | 1,600 |
2011/07/15 | 753 | 760 | 751 | 751 | 2,600 |
2011/07/14 | 750 | 760 | 750 | 760 | 1,100 |
2011/07/13 | 759 | 760 | 752 | 752 | 1,400 |
2011/07/12 | 750 | 759 | 750 | 759 | 1,000 |
2011/07/11 | 759 | 759 | 757 | 759 | 2,300 |
2011/07/08 | 745 | 748 | 736 | 736 | 500 |
2011/07/07 | 747 | 747 | 735 | 735 | 1,000 |
2011/07/06 | 747 | 747 | 740 | 747 | 2,600 |
2011/07/05 | 747 | 751 | 747 | 750 | 700 |
2011/07/04 | 750 | 753 | 744 | 747 | 1,000 |
2011/07/01 | 745 | 751 | 744 | 751 | 3,500 |
2011/06/30 | 760 | 760 | 747 | 750 | 3,800 |
2011/06/29 | 760 | 760 | 756 | 760 | 3,000 |
2011/06/28 | 760 | 760 | 750 | 759 | 3,600 |
2011/06/27 | 759 | 759 | 752 | 759 | 3,800 |
2011/06/24 | 758 | 759 | 757 | 759 | 2,400 |
2011/06/23 | 749 | 757 | 741 | 757 | 1,700 |
2011/06/22 | 749 | 759 | 747 | 759 | 2,500 |
2011/06/21 | 735 | 749 | 735 | 749 | 1,400 |
2011/06/20 | 760 | 760 | 732 | 736 | 3,900 |
2011/06/17 | 768 | 768 | 737 | 737 | 5,400 |
2011/06/16 | 770 | 770 | 740 | 743 | 5,600 |
2011/06/15 | 775 | 775 | 745 | 755 | 5,600 |
2011/06/14 | 720 | 730 | 718 | 730 | 7,300 |
2011/06/13 | 677 | 693 | 677 | 692 | 1,100 |
2011/06/10 | 680 | 695 | 678 | 687 | 6,300 |
2011/06/09 | 688 | 690 | 680 | 680 | 1,600 |
2011/06/08 | 670 | 688 | 670 | 688 | 500 |
2011/06/07 | 670 | 670 | 665 | 666 | 600 |
2011/06/06 | 682 | 682 | 672 | 673 | 700 |
2011/06/03 | 684 | 684 | 672 | 672 | 1,800 |
2011/06/02 | 699 | 699 | 687 | 687 | 900 |
2011/06/01 | 699 | 700 | 691 | 693 | 3,200 |
2011/05/31 | 682 | 706 | 682 | 706 | 1,700 |
2011/05/30 | 694 | 694 | 688 | 689 | 3,300 |
2011/05/27 | 699 | 699 | 693 | 694 | 4,200 |
2011/05/26 | 696 | 700 | 687 | 700 | 4,400 |
2011/05/25 | 680 | 687 | 679 | 687 | 2,100 |
2011/05/24 | 0 | 0 | 0 | 680 | 0 |
2011/05/23 | 680 | 680 | 680 | 680 | 500 |
2011/05/20 | 667 | 679 | 667 | 675 | 800 |
2011/05/19 | 677 | 678 | 668 | 668 | 2,000 |
2011/05/18 | 672 | 685 | 672 | 685 | 400 |
2011/05/17 | 687 | 697 | 677 | 692 | 400 |
2011/05/16 | 707 | 707 | 697 | 697 | 4,700 |
2011/05/13 | 697 | 697 | 697 | 697 | 2,300 |
2011/05/12 | 697 | 697 | 697 | 697 | 6,800 |
2011/05/11 | 697 | 698 | 687 | 697 | 4,100 |
2011/05/10 | 697 | 699 | 697 | 697 | 1,900 |
2011/05/09 | 690 | 691 | 690 | 691 | 1,300 |
2011/05/06 | 683 | 690 | 682 | 690 | 4,000 |
2011/05/02 | 686 | 686 | 675 | 683 | 2,200 |
2011/04/28 | 669 | 678 | 660 | 666 | 4,000 |
2011/04/27 | 657 | 661 | 650 | 650 | 4,000 |
2011/04/26 | 654 | 654 | 647 | 650 | 3,700 |
2011/04/25 | 630 | 650 | 630 | 644 | 1,500 |
2011/04/22 | 635 | 640 | 630 | 630 | 500 |
2011/04/21 | 624 | 632 | 624 | 625 | 700 |
2011/04/20 | 624 | 631 | 624 | 624 | 500 |
2011/04/19 | 626 | 626 | 625 | 625 | 700 |
2011/04/18 | 635 | 636 | 635 | 636 | 500 |
2011/04/15 | 623 | 655 | 623 | 645 | 1,200 |
2011/04/14 | 629 | 639 | 629 | 630 | 1,300 |
2011/04/13 | 625 | 640 | 625 | 630 | 800 |
2011/04/12 | 616 | 634 | 616 | 634 | 1,700 |
2011/04/11 | 635 | 643 | 616 | 626 | 1,900 |
2011/04/08 | 625 | 645 | 625 | 645 | 3,100 |
2011/04/07 | 653 | 653 | 645 | 645 | 400 |
2011/04/06 | 669 | 669 | 653 | 653 | 1,000 |
2011/04/05 | 671 | 680 | 671 | 672 | 900 |
2011/04/04 | 668 | 686 | 668 | 686 | 500 |
2011/04/01 | 705 | 714 | 673 | 673 | 3,200 |
2011/03/31 | 686 | 706 | 685 | 698 | 3,000 |
2011/03/30 | 689 | 689 | 660 | 686 | 5,200 |
2011/03/29 | 664 | 664 | 614 | 659 | 7,000 |
2011/03/28 | 668 | 670 | 658 | 659 | 3,900 |
2011/03/25 | 645 | 675 | 645 | 666 | 5,500 |
2011/03/24 | 650 | 655 | 645 | 648 | 1,600 |
2011/03/23 | 650 | 660 | 635 | 640 | 3,700 |
2011/03/22 | 635 | 656 | 635 | 647 | 2,600 |
2011/03/18 | 595 | 625 | 592 | 625 | 4,200 |
2011/03/17 | 600 | 609 | 585 | 585 | 4,900 |
2011/03/16 | 562 | 650 | 530 | 590 | 13,200 |
2011/03/15 | 636 | 636 | 560 | 561 | 8,200 |
2011/03/14 | 620 | 646 | 612 | 646 | 8,200 |
2011/03/11 | 740 | 740 | 709 | 720 | 12,500 |
2011/03/10 | 741 | 746 | 741 | 746 | 500 |
2011/03/09 | 745 | 750 | 741 | 741 | 700 |
2011/03/08 | 744 | 744 | 741 | 742 | 700 |
2011/03/07 | 749 | 749 | 744 | 744 | 3,300 |
2011/03/04 | 765 | 765 | 757 | 757 | 700 |
2011/03/03 | 755 | 756 | 750 | 752 | 1,900 |
2011/03/02 | 787 | 787 | 755 | 755 | 3,200 |
2011/03/01 | 787 | 787 | 768 | 768 | 6,300 |
2011/02/28 | 744 | 767 | 744 | 754 | 5,200 |
2011/02/25 | 738 | 751 | 737 | 750 | 4,400 |
2011/02/24 | 742 | 748 | 738 | 742 | 900 |
2011/02/23 | 750 | 752 | 737 | 742 | 800 |
2011/02/22 | 755 | 763 | 750 | 751 | 1,300 |
2011/02/21 | 760 | 760 | 755 | 755 | 500 |
2011/02/18 | 765 | 765 | 753 | 765 | 500 |
2011/02/17 | 760 | 765 | 747 | 765 | 1,600 |
2011/02/16 | 741 | 760 | 741 | 747 | 3,100 |
2011/02/15 | 752 | 755 | 750 | 755 | 2,100 |
2011/02/14 | 764 | 764 | 752 | 752 | 800 |
2011/02/10 | 755 | 760 | 755 | 760 | 600 |
2011/02/09 | 745 | 759 | 745 | 759 | 1,800 |
2011/02/08 | 750 | 757 | 748 | 749 | 2,800 |
2011/02/07 | 742 | 756 | 742 | 756 | 800 |
2011/02/04 | 736 | 759 | 736 | 757 | 1,900 |
2011/02/03 | 742 | 744 | 741 | 742 | 1,200 |
2011/02/02 | 743 | 758 | 743 | 757 | 1,300 |
2011/02/01 | 764 | 765 | 743 | 743 | 3,500 |
2011/01/31 | 733 | 765 | 733 | 742 | 2,000 |
2011/01/28 | 765 | 765 | 748 | 748 | 3,500 |
2011/01/27 | 764 | 764 | 752 | 758 | 3,600 |
2011/01/26 | 762 | 762 | 752 | 752 | 3,300 |
2011/01/25 | 757 | 762 | 757 | 759 | 2,100 |
2011/01/24 | 746 | 758 | 746 | 748 | 1,400 |
2011/01/21 | 747 | 753 | 747 | 748 | 4,900 |
2011/01/20 | 754 | 754 | 754 | 754 | 100 |
2011/01/19 | 761 | 761 | 741 | 754 | 1,800 |
2011/01/18 | 752 | 753 | 750 | 750 | 1,100 |
2011/01/17 | 765 | 765 | 751 | 754 | 2,100 |
2011/01/14 | 751 | 760 | 751 | 760 | 1,600 |
2011/01/13 | 752 | 764 | 750 | 750 | 1,500 |
2011/01/12 | 765 | 765 | 754 | 754 | 1,600 |
2011/01/11 | 765 | 765 | 755 | 765 | 1,500 |
2011/01/07 | 785 | 785 | 765 | 765 | 900 |
2011/01/06 | 787 | 787 | 776 | 776 | 400 |
2011/01/05 | 777 | 787 | 762 | 777 | 1,400 |
2011/01/04 | 781 | 787 | 770 | 773 | 3,000 |