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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,440 | 1,479 | 1,440 | 1,466 | 73,400 |
| 2022/12/29 | 1,433 | 1,444 | 1,418 | 1,433 | 103,700 |
| 2022/12/28 | 1,506 | 1,506 | 1,439 | 1,450 | 74,200 |
| 2022/12/27 | 1,523 | 1,543 | 1,497 | 1,507 | 62,200 |
| 2022/12/26 | 1,463 | 1,523 | 1,460 | 1,514 | 86,200 |
| 2022/12/23 | 1,472 | 1,477 | 1,454 | 1,457 | 43,400 |
| 2022/12/22 | 1,466 | 1,490 | 1,464 | 1,478 | 41,800 |
| 2022/12/21 | 1,460 | 1,468 | 1,437 | 1,448 | 62,700 |
| 2022/12/20 | 1,493 | 1,522 | 1,450 | 1,469 | 102,600 |
| 2022/12/19 | 1,487 | 1,520 | 1,472 | 1,496 | 48,600 |
| 2022/12/16 | 1,495 | 1,537 | 1,488 | 1,490 | 73,900 |
| 2022/12/15 | 1,499 | 1,532 | 1,481 | 1,514 | 72,800 |
| 2022/12/14 | 1,480 | 1,518 | 1,475 | 1,504 | 61,200 |
| 2022/12/13 | 1,485 | 1,485 | 1,465 | 1,475 | 36,300 |
| 2022/12/12 | 1,469 | 1,485 | 1,454 | 1,474 | 35,500 |
| 2022/12/09 | 1,430 | 1,471 | 1,430 | 1,464 | 43,000 |
| 2022/12/08 | 1,430 | 1,441 | 1,420 | 1,433 | 35,500 |
| 2022/12/07 | 1,420 | 1,437 | 1,410 | 1,431 | 55,200 |
| 2022/12/06 | 1,454 | 1,464 | 1,431 | 1,440 | 85,800 |
| 2022/12/05 | 1,473 | 1,480 | 1,440 | 1,474 | 78,500 |
| 2022/12/02 | 1,479 | 1,524 | 1,471 | 1,475 | 133,200 |
| 2022/12/01 | 1,497 | 1,508 | 1,447 | 1,463 | 79,200 |
| 2022/11/30 | 1,456 | 1,504 | 1,454 | 1,469 | 137,900 |
| 2022/11/29 | 1,435 | 1,472 | 1,425 | 1,451 | 100,500 |
| 2022/11/28 | 1,475 | 1,481 | 1,435 | 1,435 | 141,400 |
| 2022/11/25 | 1,498 | 1,498 | 1,461 | 1,482 | 121,800 |
| 2022/11/24 | 1,520 | 1,529 | 1,475 | 1,484 | 364,900 |
| 2022/11/22 | 1,485 | 1,536 | 1,463 | 1,520 | 792,000 |
| 2022/11/21 | 1,579 | 1,579 | 1,417 | 1,493 | 1,407,100 |
| 2022/11/18 | 1,285 | 1,321 | 1,285 | 1,312 | 77,800 |
| 2022/11/17 | 1,277 | 1,295 | 1,275 | 1,288 | 16,400 |
| 2022/11/16 | 1,272 | 1,287 | 1,270 | 1,285 | 18,500 |
| 2022/11/15 | 1,289 | 1,289 | 1,271 | 1,280 | 19,700 |
| 2022/11/14 | 1,304 | 1,305 | 1,276 | 1,280 | 34,900 |
| 2022/11/11 | 1,326 | 1,326 | 1,297 | 1,304 | 28,800 |
| 2022/11/10 | 1,298 | 1,321 | 1,284 | 1,302 | 41,500 |
| 2022/11/09 | 1,270 | 1,310 | 1,270 | 1,303 | 65,900 |
| 2022/11/08 | 1,248 | 1,267 | 1,246 | 1,252 | 24,700 |
| 2022/11/07 | 1,241 | 1,252 | 1,235 | 1,248 | 21,500 |
| 2022/11/04 | 1,235 | 1,250 | 1,234 | 1,239 | 34,300 |
| 2022/11/02 | 1,259 | 1,282 | 1,233 | 1,249 | 107,200 |
| 2022/11/01 | 1,277 | 1,283 | 1,265 | 1,268 | 23,400 |
| 2022/10/31 | 1,263 | 1,279 | 1,256 | 1,277 | 36,400 |
| 2022/10/28 | 1,285 | 1,297 | 1,251 | 1,259 | 130,400 |
| 2022/10/27 | 1,294 | 1,312 | 1,282 | 1,293 | 31,800 |
| 2022/10/26 | 1,282 | 1,308 | 1,278 | 1,300 | 32,300 |
| 2022/10/25 | 1,281 | 1,298 | 1,269 | 1,274 | 41,800 |
| 2022/10/24 | 1,310 | 1,310 | 1,284 | 1,284 | 38,200 |
| 2022/10/21 | 1,315 | 1,318 | 1,303 | 1,303 | 35,900 |
| 2022/10/20 | 1,310 | 1,336 | 1,309 | 1,312 | 41,100 |
| 2022/10/19 | 1,308 | 1,331 | 1,290 | 1,329 | 28,500 |
| 2022/10/18 | 1,290 | 1,311 | 1,284 | 1,308 | 22,000 |
| 2022/10/17 | 1,294 | 1,295 | 1,277 | 1,280 | 22,800 |
| 2022/10/14 | 1,281 | 1,319 | 1,280 | 1,309 | 37,600 |
| 2022/10/13 | 1,288 | 1,289 | 1,268 | 1,283 | 34,900 |
| 2022/10/12 | 1,290 | 1,310 | 1,284 | 1,300 | 22,100 |
| 2022/10/11 | 1,310 | 1,313 | 1,290 | 1,297 | 44,700 |
| 2022/10/07 | 1,313 | 1,337 | 1,311 | 1,331 | 32,800 |
| 2022/10/06 | 1,313 | 1,346 | 1,313 | 1,325 | 44,600 |
| 2022/10/05 | 1,316 | 1,333 | 1,307 | 1,311 | 53,000 |
| 2022/10/04 | 1,275 | 1,310 | 1,271 | 1,310 | 78,300 |
| 2022/10/03 | 1,239 | 1,254 | 1,225 | 1,247 | 24,000 |
| 2022/09/30 | 1,217 | 1,265 | 1,217 | 1,238 | 52,000 |
| 2022/09/29 | 1,215 | 1,241 | 1,209 | 1,237 | 46,300 |
| 2022/09/28 | 1,200 | 1,210 | 1,181 | 1,210 | 50,900 |
| 2022/09/27 | 1,200 | 1,211 | 1,197 | 1,204 | 31,200 |
| 2022/09/26 | 1,200 | 1,209 | 1,185 | 1,196 | 46,900 |
| 2022/09/22 | 1,189 | 1,217 | 1,185 | 1,212 | 39,300 |
| 2022/09/21 | 1,195 | 1,212 | 1,181 | 1,200 | 42,800 |
| 2022/09/20 | 1,212 | 1,222 | 1,190 | 1,209 | 65,700 |
| 2022/09/16 | 1,210 | 1,228 | 1,188 | 1,212 | 77,800 |
| 2022/09/15 | 1,264 | 1,270 | 1,212 | 1,216 | 139,000 |
| 2022/09/14 | 1,250 | 1,332 | 1,205 | 1,256 | 483,100 |
| 2022/09/13 | 1,187 | 1,187 | 1,170 | 1,175 | 12,200 |
| 2022/09/12 | 1,212 | 1,212 | 1,183 | 1,183 | 17,200 |
| 2022/09/09 | 1,193 | 1,212 | 1,193 | 1,207 | 39,200 |
| 2022/09/08 | 1,175 | 1,199 | 1,175 | 1,199 | 30,300 |
| 2022/09/07 | 1,186 | 1,186 | 1,168 | 1,174 | 22,000 |
| 2022/09/06 | 1,169 | 1,194 | 1,166 | 1,189 | 29,700 |
| 2022/09/05 | 1,150 | 1,177 | 1,136 | 1,166 | 21,400 |
| 2022/09/02 | 1,156 | 1,161 | 1,125 | 1,152 | 35,500 |
| 2022/09/01 | 1,176 | 1,182 | 1,157 | 1,157 | 39,900 |
| 2022/08/31 | 1,190 | 1,209 | 1,184 | 1,190 | 30,100 |
| 2022/08/30 | 1,191 | 1,202 | 1,180 | 1,201 | 26,000 |
| 2022/08/29 | 1,202 | 1,204 | 1,176 | 1,177 | 36,300 |
| 2022/08/26 | 1,236 | 1,237 | 1,223 | 1,228 | 19,900 |
| 2022/08/25 | 1,217 | 1,228 | 1,216 | 1,221 | 15,400 |
| 2022/08/24 | 1,215 | 1,226 | 1,211 | 1,217 | 30,300 |
| 2022/08/23 | 1,210 | 1,216 | 1,204 | 1,206 | 15,300 |
| 2022/08/22 | 1,218 | 1,224 | 1,211 | 1,220 | 12,800 |
| 2022/08/19 | 1,232 | 1,232 | 1,216 | 1,221 | 15,400 |
| 2022/08/18 | 1,233 | 1,233 | 1,213 | 1,221 | 21,900 |
| 2022/08/17 | 1,230 | 1,245 | 1,229 | 1,238 | 25,000 |
| 2022/08/16 | 1,233 | 1,234 | 1,218 | 1,229 | 21,200 |
| 2022/08/15 | 1,260 | 1,270 | 1,190 | 1,242 | 67,600 |
| 2022/08/12 | 1,238 | 1,275 | 1,238 | 1,275 | 66,400 |
| 2022/08/10 | 1,216 | 1,232 | 1,215 | 1,229 | 39,700 |
| 2022/08/09 | 1,206 | 1,223 | 1,206 | 1,212 | 30,800 |
| 2022/08/08 | 1,200 | 1,204 | 1,185 | 1,198 | 17,500 |
| 2022/08/05 | 1,189 | 1,202 | 1,180 | 1,200 | 32,700 |
| 2022/08/04 | 1,231 | 1,231 | 1,202 | 1,214 | 27,700 |
| 2022/08/03 | 1,209 | 1,228 | 1,209 | 1,219 | 21,500 |
| 2022/08/02 | 1,204 | 1,212 | 1,191 | 1,207 | 23,700 |
| 2022/08/01 | 1,180 | 1,203 | 1,165 | 1,203 | 29,300 |
| 2022/07/29 | 1,216 | 1,216 | 1,164 | 1,165 | 32,000 |
| 2022/07/28 | 1,226 | 1,233 | 1,204 | 1,221 | 65,500 |
| 2022/07/27 | 1,197 | 1,219 | 1,187 | 1,202 | 65,000 |
| 2022/07/26 | 1,176 | 1,208 | 1,169 | 1,198 | 76,700 |
| 2022/07/25 | 1,156 | 1,166 | 1,136 | 1,166 | 25,100 |
| 2022/07/22 | 1,136 | 1,157 | 1,131 | 1,156 | 49,900 |
| 2022/07/21 | 1,113 | 1,118 | 1,110 | 1,115 | 16,600 |
| 2022/07/20 | 1,106 | 1,119 | 1,102 | 1,119 | 21,400 |
| 2022/07/19 | 1,104 | 1,104 | 1,088 | 1,089 | 8,800 |
| 2022/07/15 | 1,088 | 1,105 | 1,088 | 1,103 | 12,700 |
| 2022/07/14 | 1,082 | 1,089 | 1,078 | 1,084 | 11,400 |
| 2022/07/13 | 1,091 | 1,095 | 1,083 | 1,093 | 11,300 |
| 2022/07/12 | 1,110 | 1,110 | 1,083 | 1,090 | 20,000 |
| 2022/07/11 | 1,091 | 1,118 | 1,091 | 1,116 | 29,700 |
| 2022/07/08 | 1,094 | 1,100 | 1,078 | 1,078 | 36,100 |
| 2022/07/07 | 1,082 | 1,094 | 1,074 | 1,094 | 19,100 |
| 2022/07/06 | 1,056 | 1,080 | 1,054 | 1,077 | 20,300 |
| 2022/07/05 | 1,049 | 1,070 | 1,049 | 1,065 | 23,300 |
| 2022/07/04 | 1,053 | 1,056 | 1,033 | 1,041 | 14,700 |
| 2022/07/01 | 1,062 | 1,073 | 1,035 | 1,042 | 24,500 |
| 2022/06/30 | 1,067 | 1,077 | 1,059 | 1,061 | 24,200 |
| 2022/06/29 | 1,069 | 1,082 | 1,052 | 1,069 | 40,400 |
| 2022/06/28 | 1,053 | 1,070 | 1,046 | 1,070 | 34,600 |
| 2022/06/27 | 1,069 | 1,069 | 1,044 | 1,062 | 35,000 |
| 2022/06/24 | 1,033 | 1,052 | 1,030 | 1,052 | 18,400 |
| 2022/06/23 | 1,021 | 1,035 | 1,020 | 1,030 | 16,300 |
| 2022/06/22 | 1,034 | 1,034 | 1,010 | 1,021 | 14,600 |
| 2022/06/21 | 1,011 | 1,037 | 1,004 | 1,032 | 45,500 |
| 2022/06/20 | 1,010 | 1,010 | 982 | 996 | 40,300 |
| 2022/06/17 | 995 | 1,005 | 987 | 998 | 42,300 |
| 2022/06/16 | 1,022 | 1,025 | 1,002 | 1,002 | 27,200 |
| 2022/06/15 | 1,016 | 1,022 | 1,000 | 1,004 | 33,000 |
| 2022/06/14 | 1,015 | 1,016 | 1,003 | 1,010 | 29,700 |
| 2022/06/13 | 1,006 | 1,025 | 1,005 | 1,022 | 36,500 |
| 2022/06/10 | 1,044 | 1,054 | 1,031 | 1,031 | 46,900 |
| 2022/06/09 | 1,045 | 1,057 | 1,043 | 1,052 | 21,200 |
| 2022/06/08 | 1,046 | 1,058 | 1,043 | 1,052 | 22,900 |
| 2022/06/07 | 1,057 | 1,057 | 1,036 | 1,038 | 17,600 |
| 2022/06/06 | 1,046 | 1,054 | 1,033 | 1,052 | 24,000 |
| 2022/06/03 | 1,048 | 1,050 | 1,039 | 1,039 | 14,100 |
| 2022/06/02 | 1,040 | 1,050 | 1,035 | 1,043 | 56,300 |
| 2022/06/01 | 1,061 | 1,072 | 1,058 | 1,070 | 24,300 |
| 2022/05/31 | 1,058 | 1,069 | 1,050 | 1,061 | 30,100 |
| 2022/05/30 | 1,060 | 1,073 | 1,052 | 1,052 | 70,000 |
| 2022/05/27 | 1,055 | 1,060 | 1,032 | 1,049 | 26,200 |
| 2022/05/26 | 1,035 | 1,046 | 1,034 | 1,041 | 18,500 |
| 2022/05/25 | 1,043 | 1,044 | 1,025 | 1,026 | 21,600 |
| 2022/05/24 | 1,060 | 1,066 | 1,037 | 1,044 | 24,200 |
| 2022/05/23 | 1,060 | 1,063 | 1,050 | 1,063 | 24,100 |
| 2022/05/20 | 1,033 | 1,049 | 1,025 | 1,049 | 27,600 |
| 2022/05/19 | 1,005 | 1,041 | 998 | 1,033 | 32,600 |
| 2022/05/18 | 1,022 | 1,027 | 1,008 | 1,024 | 20,800 |
| 2022/05/17 | 1,003 | 1,017 | 1,001 | 1,016 | 22,100 |
| 2022/05/16 | 1,027 | 1,036 | 998 | 1,001 | 36,600 |
| 2022/05/13 | 1,052 | 1,060 | 990 | 1,010 | 142,400 |
| 2022/05/12 | 1,116 | 1,116 | 1,067 | 1,067 | 43,500 |
| 2022/05/11 | 1,127 | 1,132 | 1,107 | 1,122 | 25,400 |
| 2022/05/10 | 1,120 | 1,144 | 1,114 | 1,135 | 28,900 |
| 2022/05/09 | 1,150 | 1,163 | 1,139 | 1,139 | 22,200 |
| 2022/05/06 | 1,147 | 1,158 | 1,130 | 1,158 | 23,800 |
| 2022/05/02 | 1,149 | 1,150 | 1,128 | 1,138 | 22,900 |
| 2022/04/28 | 1,113 | 1,155 | 1,113 | 1,155 | 34,800 |
| 2022/04/27 | 1,105 | 1,117 | 1,095 | 1,117 | 53,000 |
| 2022/04/26 | 1,115 | 1,132 | 1,111 | 1,119 | 20,900 |
| 2022/04/25 | 1,100 | 1,120 | 1,100 | 1,111 | 28,000 |
| 2022/04/22 | 1,133 | 1,133 | 1,112 | 1,114 | 27,400 |
| 2022/04/21 | 1,139 | 1,151 | 1,128 | 1,151 | 29,300 |
| 2022/04/20 | 1,165 | 1,165 | 1,133 | 1,139 | 25,300 |
| 2022/04/19 | 1,134 | 1,151 | 1,132 | 1,151 | 29,700 |
| 2022/04/18 | 1,121 | 1,133 | 1,100 | 1,123 | 37,700 |
| 2022/04/15 | 1,130 | 1,142 | 1,125 | 1,126 | 38,600 |
| 2022/04/14 | 1,148 | 1,156 | 1,123 | 1,153 | 34,800 |
| 2022/04/13 | 1,120 | 1,136 | 1,118 | 1,135 | 32,100 |
| 2022/04/12 | 1,110 | 1,120 | 1,096 | 1,114 | 42,100 |
| 2022/04/11 | 1,121 | 1,130 | 1,097 | 1,116 | 36,600 |
| 2022/04/08 | 1,140 | 1,142 | 1,116 | 1,138 | 52,900 |
| 2022/04/07 | 1,165 | 1,175 | 1,148 | 1,149 | 45,500 |
| 2022/04/06 | 1,172 | 1,190 | 1,161 | 1,178 | 27,000 |
| 2022/04/05 | 1,198 | 1,198 | 1,176 | 1,182 | 32,000 |
| 2022/04/04 | 1,187 | 1,191 | 1,172 | 1,188 | 18,400 |
| 2022/04/01 | 1,167 | 1,183 | 1,148 | 1,181 | 36,000 |
| 2022/03/31 | 1,168 | 1,179 | 1,162 | 1,168 | 38,800 |
| 2022/03/30 | 1,217 | 1,217 | 1,164 | 1,193 | 40,300 |
| 2022/03/29 | 1,219 | 1,233 | 1,193 | 1,217 | 84,100 |
| 2022/03/28 | 1,230 | 1,230 | 1,207 | 1,213 | 64,200 |
| 2022/03/25 | 1,222 | 1,235 | 1,210 | 1,223 | 46,500 |
| 2022/03/24 | 1,175 | 1,212 | 1,173 | 1,212 | 35,300 |
| 2022/03/23 | 1,157 | 1,201 | 1,155 | 1,195 | 58,600 |
| 2022/03/22 | 1,157 | 1,160 | 1,131 | 1,150 | 63,600 |
| 2022/03/18 | 1,111 | 1,137 | 1,105 | 1,137 | 49,400 |
| 2022/03/17 | 1,093 | 1,125 | 1,080 | 1,123 | 66,600 |
| 2022/03/16 | 1,082 | 1,085 | 1,061 | 1,081 | 35,400 |
| 2022/03/15 | 1,058 | 1,079 | 1,055 | 1,079 | 16,300 |
| 2022/03/14 | 1,059 | 1,074 | 1,054 | 1,058 | 22,400 |
| 2022/03/11 | 1,051 | 1,067 | 1,039 | 1,055 | 31,200 |
| 2022/03/10 | 1,028 | 1,067 | 1,027 | 1,067 | 46,000 |
| 2022/03/09 | 1,018 | 1,032 | 994 | 1,002 | 47,100 |
| 2022/03/08 | 1,002 | 1,035 | 1,002 | 1,013 | 41,000 |
| 2022/03/07 | 1,020 | 1,026 | 994 | 1,012 | 44,700 |
| 2022/03/04 | 1,085 | 1,085 | 1,039 | 1,039 | 29,500 |
| 2022/03/03 | 1,110 | 1,120 | 1,076 | 1,087 | 39,100 |
| 2022/03/02 | 1,153 | 1,153 | 1,101 | 1,101 | 63,100 |
| 2022/03/01 | 1,130 | 1,171 | 1,129 | 1,171 | 50,000 |
| 2022/02/28 | 1,110 | 1,126 | 1,098 | 1,110 | 89,700 |
| 2022/02/25 | 1,054 | 1,100 | 1,054 | 1,098 | 59,000 |
| 2022/02/24 | 1,071 | 1,079 | 1,020 | 1,044 | 68,500 |
| 2022/02/22 | 1,086 | 1,101 | 1,075 | 1,076 | 27,100 |
| 2022/02/21 | 1,109 | 1,110 | 1,083 | 1,105 | 23,400 |
| 2022/02/18 | 1,098 | 1,118 | 1,093 | 1,118 | 21,400 |
| 2022/02/17 | 1,118 | 1,134 | 1,097 | 1,104 | 21,200 |
| 2022/02/16 | 1,107 | 1,122 | 1,103 | 1,118 | 27,600 |
| 2022/02/15 | 1,134 | 1,153 | 1,099 | 1,106 | 35,100 |
| 2022/02/14 | 1,105 | 1,127 | 1,086 | 1,116 | 52,600 |
| 2022/02/10 | 1,075 | 1,124 | 1,075 | 1,118 | 70,600 |
| 2022/02/09 | 1,058 | 1,077 | 1,050 | 1,075 | 62,800 |
| 2022/02/08 | 1,044 | 1,055 | 1,026 | 1,031 | 21,600 |
| 2022/02/07 | 1,042 | 1,045 | 1,026 | 1,044 | 16,300 |
| 2022/02/04 | 1,022 | 1,038 | 1,019 | 1,032 | 24,400 |
| 2022/02/03 | 1,058 | 1,058 | 1,020 | 1,022 | 29,800 |
| 2022/02/02 | 1,018 | 1,065 | 1,018 | 1,065 | 23,200 |
| 2022/02/01 | 1,047 | 1,051 | 1,015 | 1,017 | 30,200 |
| 2022/01/31 | 1,026 | 1,050 | 1,026 | 1,047 | 27,500 |
| 2022/01/28 | 992 | 1,029 | 992 | 1,024 | 44,300 |
| 2022/01/27 | 1,008 | 1,011 | 967 | 967 | 61,400 |
| 2022/01/26 | 999 | 1,024 | 999 | 1,008 | 20,500 |
| 2022/01/25 | 1,028 | 1,028 | 991 | 999 | 46,200 |
| 2022/01/24 | 1,036 | 1,039 | 1,008 | 1,032 | 37,300 |
| 2022/01/21 | 1,036 | 1,042 | 1,017 | 1,039 | 30,800 |
| 2022/01/20 | 1,051 | 1,059 | 1,034 | 1,045 | 29,700 |
| 2022/01/19 | 1,060 | 1,061 | 1,013 | 1,021 | 51,000 |
| 2022/01/18 | 1,078 | 1,093 | 1,063 | 1,067 | 16,100 |
| 2022/01/17 | 1,092 | 1,099 | 1,062 | 1,065 | 22,200 |
| 2022/01/14 | 1,060 | 1,083 | 1,053 | 1,080 | 30,400 |
| 2022/01/13 | 1,091 | 1,091 | 1,062 | 1,063 | 25,400 |
| 2022/01/12 | 1,064 | 1,093 | 1,061 | 1,089 | 20,500 |
| 2022/01/11 | 1,061 | 1,064 | 1,045 | 1,056 | 29,800 |
| 2022/01/07 | 1,090 | 1,095 | 1,044 | 1,061 | 61,100 |
| 2022/01/06 | 1,089 | 1,106 | 1,078 | 1,086 | 36,500 |
| 2022/01/05 | 1,161 | 1,162 | 1,101 | 1,105 | 60,900 |
| 2022/01/04 | 1,168 | 1,168 | 1,140 | 1,161 | 26,800 |