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 |
---|---|---|---|---|---|
2014/12/30 | 995 | 1,002 | 995 | 1,002 | 3,700 |
2014/12/29 | 995 | 1,000 | 993 | 995 | 3,600 |
2014/12/26 | 990 | 995 | 989 | 993 | 4,500 |
2014/12/25 | 975 | 990 | 974 | 990 | 3,200 |
2014/12/24 | 970 | 980 | 967 | 975 | 7,700 |
2014/12/22 | 978 | 978 | 959 | 969 | 7,800 |
2014/12/19 | 980 | 980 | 966 | 977 | 2,500 |
2014/12/18 | 961 | 978 | 961 | 961 | 3,300 |
2014/12/17 | 953 | 965 | 953 | 958 | 4,100 |
2014/12/16 | 980 | 980 | 960 | 964 | 7,400 |
2014/12/15 | 1,018 | 1,018 | 991 | 991 | 5,100 |
2014/12/12 | 1,000 | 1,002 | 986 | 1,000 | 12,000 |
2014/12/11 | 1,008 | 1,008 | 997 | 997 | 7,000 |
2014/12/10 | 1,008 | 1,009 | 1,000 | 1,009 | 8,300 |
2014/12/09 | 1,007 | 1,008 | 997 | 1,004 | 4,900 |
2014/12/08 | 1,006 | 1,006 | 990 | 1,001 | 4,000 |
2014/12/05 | 1,010 | 1,010 | 992 | 1,004 | 3,300 |
2014/12/04 | 1,011 | 1,011 | 1,001 | 1,005 | 3,200 |
2014/12/03 | 1,008 | 1,011 | 984 | 1,002 | 13,700 |
2014/12/02 | 1,019 | 1,019 | 1,007 | 1,018 | 5,000 |
2014/12/01 | 1,020 | 1,020 | 1,004 | 1,016 | 3,600 |
2014/11/28 | 1,007 | 1,017 | 1,006 | 1,016 | 7,500 |
2014/11/27 | 1,032 | 1,032 | 1,005 | 1,005 | 5,000 |
2014/11/26 | 1,034 | 1,038 | 1,012 | 1,028 | 15,800 |
2014/11/25 | 995 | 1,008 | 994 | 1,008 | 20,700 |
2014/11/21 | 983 | 990 | 982 | 989 | 7,300 |
2014/11/20 | 978 | 987 | 975 | 980 | 7,600 |
2014/11/19 | 980 | 987 | 976 | 978 | 17,700 |
2014/11/18 | 954 | 979 | 954 | 979 | 6,200 |
2014/11/17 | 980 | 980 | 960 | 967 | 4,900 |
2014/11/14 | 969 | 977 | 969 | 971 | 18,600 |
2014/11/13 | 960 | 962 | 950 | 962 | 5,900 |
2014/11/12 | 947 | 960 | 947 | 953 | 8,000 |
2014/11/11 | 949 | 950 | 945 | 949 | 9,000 |
2014/11/10 | 945 | 950 | 944 | 949 | 12,300 |
2014/11/07 | 949 | 949 | 939 | 944 | 6,900 |
2014/11/06 | 949 | 949 | 934 | 937 | 18,600 |
2014/11/05 | 964 | 967 | 942 | 942 | 31,400 |
2014/11/04 | 968 | 968 | 931 | 934 | 22,600 |
2014/10/31 | 908 | 947 | 900 | 947 | 19,100 |
2014/10/30 | 909 | 910 | 897 | 908 | 8,900 |
2014/10/29 | 912 | 912 | 900 | 906 | 4,200 |
2014/10/28 | 909 | 909 | 885 | 908 | 4,600 |
2014/10/27 | 875 | 902 | 875 | 900 | 7,000 |
2014/10/24 | 867 | 876 | 867 | 873 | 2,500 |
2014/10/23 | 875 | 875 | 867 | 867 | 2,200 |
2014/10/22 | 864 | 880 | 864 | 875 | 2,600 |
2014/10/21 | 864 | 870 | 859 | 859 | 5,300 |
2014/10/20 | 860 | 870 | 860 | 865 | 4,200 |
2014/10/17 | 859 | 874 | 852 | 855 | 7,400 |
2014/10/16 | 860 | 871 | 853 | 859 | 5,700 |
2014/10/15 | 858 | 874 | 858 | 874 | 4,400 |
2014/10/14 | 855 | 871 | 854 | 859 | 6,400 |
2014/10/10 | 890 | 890 | 866 | 869 | 11,500 |
2014/10/09 | 909 | 909 | 891 | 892 | 2,700 |
2014/10/08 | 897 | 909 | 897 | 909 | 2,900 |
2014/10/07 | 909 | 919 | 907 | 912 | 5,300 |
2014/10/06 | 904 | 913 | 904 | 906 | 3,600 |
2014/10/03 | 893 | 902 | 893 | 902 | 3,300 |
2014/10/02 | 900 | 901 | 892 | 897 | 8,000 |
2014/10/01 | 920 | 920 | 906 | 911 | 6,200 |
2014/09/30 | 920 | 920 | 907 | 910 | 7,600 |
2014/09/29 | 910 | 910 | 906 | 910 | 5,600 |
2014/09/26 | 913 | 913 | 902 | 905 | 5,800 |
2014/09/25 | 910 | 914 | 898 | 914 | 8,700 |
2014/09/24 | 895 | 907 | 891 | 907 | 4,800 |
2014/09/22 | 902 | 902 | 891 | 899 | 3,400 |
2014/09/19 | 894 | 899 | 881 | 899 | 4,100 |
2014/09/18 | 896 | 899 | 880 | 894 | 11,800 |
2014/09/17 | 900 | 900 | 896 | 899 | 3,000 |
2014/09/16 | 898 | 899 | 895 | 896 | 1,800 |
2014/09/12 | 898 | 905 | 895 | 898 | 8,200 |
2014/09/11 | 889 | 897 | 889 | 894 | 1,400 |
2014/09/10 | 882 | 904 | 882 | 904 | 3,200 |
2014/09/09 | 896 | 896 | 888 | 896 | 1,500 |
2014/09/08 | 885 | 899 | 885 | 891 | 2,000 |
2014/09/05 | 890 | 897 | 889 | 889 | 4,300 |
2014/09/04 | 897 | 897 | 890 | 890 | 1,600 |
2014/09/03 | 900 | 920 | 895 | 906 | 15,600 |
2014/09/02 | 893 | 910 | 893 | 900 | 14,100 |
2014/09/01 | 900 | 900 | 890 | 893 | 2,700 |
2014/08/29 | 892 | 898 | 892 | 898 | 2,500 |
2014/08/28 | 891 | 895 | 887 | 895 | 4,500 |
2014/08/27 | 890 | 890 | 875 | 888 | 5,300 |
2014/08/26 | 883 | 893 | 883 | 890 | 6,900 |
2014/08/25 | 885 | 889 | 880 | 885 | 15,800 |
2014/08/22 | 895 | 895 | 870 | 885 | 7,800 |
2014/08/21 | 885 | 895 | 885 | 895 | 4,700 |
2014/08/20 | 889 | 891 | 887 | 891 | 3,100 |
2014/08/19 | 898 | 898 | 892 | 893 | 1,700 |
2014/08/18 | 899 | 899 | 885 | 891 | 3,800 |
2014/08/15 | 882 | 901 | 877 | 900 | 5,500 |
2014/08/14 | 896 | 900 | 896 | 897 | 1,400 |
2014/08/13 | 900 | 900 | 896 | 900 | 2,100 |
2014/08/12 | 891 | 898 | 891 | 894 | 3,300 |
2014/08/11 | 883 | 887 | 875 | 887 | 5,700 |
2014/08/08 | 886 | 898 | 872 | 898 | 2,500 |
2014/08/07 | 899 | 899 | 880 | 886 | 6,400 |
2014/08/06 | 880 | 894 | 877 | 879 | 5,800 |
2014/08/05 | 887 | 887 | 879 | 882 | 3,500 |
2014/08/04 | 881 | 890 | 870 | 876 | 6,100 |
2014/08/01 | 889 | 889 | 881 | 882 | 3,500 |
2014/07/31 | 903 | 903 | 885 | 889 | 15,800 |
2014/07/30 | 900 | 905 | 893 | 896 | 22,400 |
2014/07/29 | 896 | 896 | 877 | 884 | 14,900 |
2014/07/28 | 888 | 888 | 866 | 877 | 14,100 |
2014/07/25 | 844 | 863 | 844 | 855 | 3,000 |
2014/07/24 | 842 | 849 | 836 | 841 | 4,900 |
2014/07/23 | 855 | 855 | 821 | 827 | 7,100 |
2014/07/22 | 853 | 858 | 850 | 856 | 2,200 |
2014/07/18 | 852 | 867 | 852 | 860 | 1,200 |
2014/07/17 | 853 | 885 | 852 | 863 | 6,000 |
2014/07/16 | 853 | 853 | 847 | 847 | 3,900 |
2014/07/15 | 847 | 852 | 845 | 845 | 1,300 |
2014/07/14 | 846 | 846 | 843 | 844 | 1,100 |
2014/07/11 | 837 | 846 | 835 | 846 | 1,800 |
2014/07/10 | 860 | 860 | 832 | 852 | 2,300 |
2014/07/09 | 854 | 868 | 849 | 850 | 3,200 |
2014/07/08 | 865 | 873 | 865 | 868 | 1,300 |
2014/07/07 | 862 | 865 | 853 | 865 | 3,200 |
2014/07/04 | 869 | 869 | 865 | 866 | 2,400 |
2014/07/03 | 870 | 870 | 867 | 869 | 600 |
2014/07/02 | 870 | 870 | 867 | 867 | 9,400 |
2014/07/01 | 859 | 870 | 859 | 868 | 5,700 |
2014/06/30 | 876 | 876 | 863 | 871 | 4,400 |
2014/06/27 | 872 | 872 | 850 | 862 | 3,700 |
2014/06/26 | 877 | 877 | 864 | 874 | 10,400 |
2014/06/25 | 865 | 865 | 850 | 850 | 4,900 |
2014/06/24 | 858 | 866 | 853 | 864 | 5,900 |
2014/06/23 | 852 | 860 | 852 | 856 | 5,500 |
2014/06/20 | 850 | 853 | 838 | 847 | 4,200 |
2014/06/19 | 852 | 852 | 842 | 847 | 3,400 |
2014/06/18 | 849 | 849 | 842 | 842 | 2,800 |
2014/06/17 | 831 | 850 | 831 | 842 | 6,100 |
2014/06/16 | 841 | 854 | 829 | 837 | 16,300 |
2014/06/13 | 835 | 842 | 833 | 842 | 12,200 |
2014/06/12 | 840 | 840 | 830 | 837 | 7,400 |
2014/06/11 | 838 | 845 | 835 | 841 | 10,200 |
2014/06/10 | 829 | 830 | 827 | 830 | 4,300 |
2014/06/09 | 825 | 825 | 811 | 816 | 1,200 |
2014/06/06 | 825 | 825 | 823 | 825 | 1,700 |
2014/06/05 | 816 | 821 | 816 | 820 | 400 |
2014/06/04 | 817 | 820 | 817 | 820 | 800 |
2014/06/03 | 829 | 829 | 815 | 818 | 400 |
2014/06/02 | 824 | 832 | 806 | 822 | 4,100 |
2014/05/30 | 826 | 830 | 823 | 830 | 1,700 |
2014/05/29 | 826 | 828 | 823 | 828 | 700 |
2014/05/28 | 832 | 832 | 825 | 832 | 2,800 |
2014/05/27 | 830 | 831 | 825 | 830 | 4,200 |
2014/05/26 | 818 | 828 | 818 | 827 | 5,100 |
2014/05/23 | 805 | 808 | 805 | 807 | 1,300 |
2014/05/22 | 802 | 808 | 801 | 808 | 2,400 |
2014/05/21 | 809 | 809 | 800 | 800 | 1,100 |
2014/05/20 | 807 | 807 | 798 | 800 | 1,400 |
2014/05/19 | 792 | 802 | 792 | 798 | 1,000 |
2014/05/16 | 806 | 806 | 790 | 790 | 3,400 |
2014/05/15 | 807 | 807 | 807 | 807 | 200 |
2014/05/14 | 805 | 809 | 805 | 809 | 2,400 |
2014/05/13 | 810 | 820 | 810 | 813 | 2,600 |
2014/05/12 | 819 | 824 | 808 | 808 | 3,800 |
2014/05/09 | 814 | 824 | 814 | 817 | 2,800 |
2014/05/08 | 814 | 821 | 814 | 814 | 1,800 |
2014/05/07 | 808 | 832 | 805 | 823 | 6,200 |
2014/05/02 | 818 | 823 | 818 | 823 | 900 |
2014/05/01 | 828 | 829 | 816 | 828 | 4,900 |
2014/04/30 | 825 | 825 | 815 | 817 | 3,900 |
2014/04/28 | 812 | 816 | 810 | 812 | 4,000 |
2014/04/25 | 796 | 814 | 796 | 813 | 1,100 |
2014/04/24 | 810 | 810 | 801 | 801 | 400 |
2014/04/23 | 807 | 807 | 802 | 805 | 1,100 |
2014/04/22 | 800 | 800 | 795 | 800 | 1,000 |
2014/04/21 | 800 | 800 | 796 | 796 | 400 |
2014/04/18 | 804 | 810 | 804 | 807 | 500 |
2014/04/17 | 805 | 809 | 804 | 804 | 1,200 |
2014/04/16 | 795 | 804 | 795 | 803 | 1,000 |
2014/04/15 | 796 | 801 | 790 | 794 | 5,700 |
2014/04/14 | 795 | 805 | 795 | 802 | 700 |
2014/04/11 | 804 | 804 | 791 | 791 | 2,600 |
2014/04/10 | 811 | 811 | 798 | 804 | 1,900 |
2014/04/09 | 797 | 805 | 796 | 797 | 4,800 |
2014/04/08 | 812 | 812 | 800 | 800 | 2,900 |
2014/04/07 | 810 | 817 | 810 | 815 | 2,100 |
2014/04/04 | 824 | 824 | 817 | 820 | 900 |
2014/04/03 | 828 | 829 | 814 | 825 | 1,900 |
2014/04/02 | 828 | 829 | 820 | 822 | 2,700 |
2014/04/01 | 821 | 822 | 818 | 819 | 10,600 |
2014/03/31 | 832 | 836 | 826 | 836 | 4,100 |
2014/03/28 | 813 | 826 | 812 | 826 | 7,800 |
2014/03/27 | 821 | 821 | 810 | 810 | 6,900 |
2014/03/26 | 829 | 834 | 827 | 831 | 7,700 |
2014/03/25 | 825 | 825 | 817 | 821 | 2,500 |
2014/03/24 | 806 | 820 | 806 | 815 | 7,500 |
2014/03/20 | 827 | 827 | 810 | 811 | 2,900 |
2014/03/19 | 820 | 821 | 811 | 817 | 2,600 |
2014/03/18 | 810 | 815 | 810 | 815 | 700 |
2014/03/17 | 816 | 819 | 807 | 808 | 3,200 |
2014/03/14 | 820 | 829 | 815 | 815 | 14,200 |
2014/03/13 | 823 | 835 | 823 | 825 | 1,100 |
2014/03/12 | 828 | 828 | 819 | 822 | 2,500 |
2014/03/11 | 834 | 834 | 833 | 833 | 1,600 |
2014/03/10 | 833 | 837 | 833 | 834 | 1,000 |
2014/03/07 | 834 | 838 | 826 | 833 | 2,400 |
2014/03/06 | 820 | 831 | 820 | 831 | 1,900 |
2014/03/05 | 833 | 834 | 815 | 820 | 3,900 |
2014/03/04 | 834 | 834 | 825 | 829 | 2,100 |
2014/03/03 | 832 | 832 | 813 | 822 | 6,300 |
2014/02/28 | 838 | 838 | 816 | 817 | 5,900 |
2014/02/27 | 839 | 841 | 822 | 825 | 5,900 |
2014/02/26 | 830 | 832 | 825 | 829 | 4,900 |
2014/02/25 | 830 | 830 | 818 | 820 | 1,900 |
2014/02/24 | 818 | 828 | 815 | 817 | 2,900 |
2014/02/21 | 812 | 821 | 812 | 819 | 2,600 |
2014/02/20 | 818 | 818 | 803 | 803 | 2,500 |
2014/02/19 | 818 | 820 | 813 | 815 | 1,100 |
2014/02/18 | 808 | 819 | 808 | 812 | 4,100 |
2014/02/17 | 808 | 810 | 808 | 810 | 600 |
2014/02/14 | 805 | 820 | 802 | 809 | 2,800 |
2014/02/13 | 816 | 823 | 803 | 805 | 6,900 |
2014/02/12 | 810 | 819 | 810 | 816 | 6,600 |
2014/02/10 | 810 | 810 | 793 | 808 | 6,600 |
2014/02/07 | 803 | 810 | 791 | 802 | 3,800 |
2014/02/06 | 796 | 806 | 796 | 799 | 5,800 |
2014/02/05 | 795 | 798 | 777 | 788 | 11,700 |
2014/02/04 | 815 | 815 | 763 | 763 | 14,600 |
2014/02/03 | 825 | 825 | 808 | 819 | 8,600 |
2014/01/31 | 832 | 835 | 815 | 824 | 6,100 |
2014/01/30 | 834 | 837 | 817 | 817 | 8,200 |
2014/01/29 | 851 | 851 | 830 | 843 | 4,300 |
2014/01/28 | 842 | 842 | 806 | 806 | 8,900 |
2014/01/27 | 830 | 846 | 806 | 812 | 17,400 |
2014/01/24 | 851 | 856 | 851 | 851 | 13,000 |
2014/01/23 | 862 | 868 | 857 | 857 | 4,400 |
2014/01/22 | 858 | 870 | 858 | 867 | 4,700 |
2014/01/21 | 849 | 880 | 849 | 873 | 8,400 |
2014/01/20 | 853 | 855 | 830 | 848 | 9,000 |
2014/01/17 | 846 | 846 | 842 | 842 | 700 |
2014/01/16 | 838 | 840 | 832 | 834 | 4,300 |
2014/01/15 | 827 | 840 | 827 | 840 | 3,400 |
2014/01/14 | 825 | 846 | 825 | 826 | 7,000 |
2014/01/10 | 828 | 838 | 827 | 836 | 5,400 |
2014/01/09 | 840 | 843 | 825 | 843 | 5,700 |
2014/01/08 | 834 | 838 | 827 | 838 | 5,500 |
2014/01/07 | 820 | 828 | 817 | 828 | 4,600 |
2014/01/06 | 821 | 825 | 817 | 825 | 7,300 |