4687 TDCソフト(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,855	1,855	1,800	1,800	1,300	225
2001-12-27	1,840	1,860	1,840	1,860	1,000	232.50
2001-12-26	1,888	1,895	1,845	1,845	2,200	230.63
2001-12-25	1,900	1,900	1,830	1,860	2,100	232.50
2001-12-21	1,900	1,900	1,830	1,870	2,500	233.75
2001-12-20	1,920	1,920	1,900	1,920	1,200	240
2001-12-19	1,980	1,980	1,900	1,920	2,100	240
2001-12-18	2,000	2,010	2,000	2,000	1,300	250
2001-12-17	2,000	2,000	2,000	2,000	700	250
2001-12-14	2,000	2,000	2,000	2,000	2,600	250
2001-12-13	2,060	2,060	2,050	2,060	16,400	257.50
2001-12-12	2,065	2,065	2,065	2,065	900	258.13
2001-12-11	2,065	2,070	2,060	2,060	6,900	257.50
2001-12-10	2,065	2,070	2,060	2,065	3,300	258.13
2001-12-07	1,980	2,060	1,980	2,060	1,200	257.50
2001-12-06	2,115	2,120	1,870	1,960	7,600	245
2001-12-05	2,120	2,140	2,110	2,110	2,100	263.75
2001-12-04	2,140	2,150	2,110	2,110	600	263.75
2001-12-03	2,150	2,150	2,100	2,150	3,000	268.75
2001-11-30	2,150	2,150	2,130	2,130	1,100	266.25
2001-11-29	2,220	2,220	2,170	2,170	1,900	271.25
2001-11-28	2,250	2,250	2,220	2,220	2,100	277.50
2001-11-27	2,240	2,300	2,240	2,280	1,700	285
2001-11-26	2,200	2,250	2,200	2,220	4,300	277.50
2001-11-22	2,170	2,240	2,100	2,200	5,600	275
2001-11-21	2,160	2,240	2,160	2,240	600	280
2001-11-20	2,210	2,250	2,200	2,250	1,300	281.25
2001-11-19	2,240	2,250	2,240	2,250	2,000	281.25
2001-11-16	2,200	2,250	2,180	2,200	2,200	275
2001-11-15	2,165	2,260	2,165	2,250	1,400	281.25
2001-11-14	2,150	2,180	2,140	2,155	1,300	269.38
2001-11-13	2,150	2,150	2,120	2,120	600	265
2001-11-12	2,165	2,200	2,160	2,160	1,600	270
2001-11-09	2,250	2,250	2,210	2,210	1,000	276.25
2001-11-08	2,260	2,280	2,250	2,250	1,600	281.25
2001-11-07	2,400	2,400	2,350	2,350	1,300	293.75
2001-11-06	2,390	2,450	2,390	2,400	5,500	300
2001-11-05	2,430	2,430	2,350	2,350	800	293.75
2001-11-02	2,470	2,470	2,350	2,350	1,200	293.75
2001-11-01	2,400	2,400	2,380	2,380	900	297.50
2001-10-31	2,350	2,350	2,350	2,350	600	293.75
2001-10-30	2,360	2,440	2,360	2,360	700	295
2001-10-29	2,495	2,495	2,440	2,440	1,800	305
2001-10-26	2,430	2,500	2,400	2,480	4,400	310
2001-10-25	2,350	2,390	2,350	2,380	1,300	297.50
2001-10-24	2,330	2,330	2,270	2,290	7,900	286.25
2001-10-23	2,405	2,420	2,300	2,300	3,700	287.50
2001-10-22	2,450	2,450	2,400	2,400	1,300	300
2001-10-19	2,420	2,450	2,420	2,440	1,400	305
2001-10-18	2,400	2,450	2,400	2,405	900	300.63
2001-10-17	2,295	2,455	2,295	2,405	2,300	300.63
2001-10-16	2,300	2,340	2,290	2,340	1,400	292.50
2001-10-15	2,290	2,300	2,290	2,295	1,400	286.88
2001-10-12	2,300	2,340	2,250	2,290	1,400	286.25
2001-10-11	2,250	2,300	2,250	2,300	1,900	287.50
2001-10-10	2,200	2,300	2,200	2,210	900	276.25
2001-10-09	2,250	2,250	2,200	2,200	1,300	275
2001-10-05	2,390	2,390	2,240	2,300	1,300	287.50
2001-10-04	2,335	2,370	2,320	2,360	7,500	295
2001-10-03	2,395	2,395	2,295	2,295	2,600	286.88
2001-10-02	2,320	2,380	2,320	2,380	1,400	297.50
2001-10-01	2,240	2,320	2,200	2,320	400	290
2001-09-28	2,105	2,120	2,105	2,120	1,000	265
2001-09-27	2,180	2,180	2,130	2,130	800	266.25
2001-09-26	2,100	2,210	2,100	2,100	3,900	262.50
2001-09-25	2,185	2,335	2,100	2,100	4,900	262.50
2001-09-21	2,640	2,640	2,500	2,620	4,400	272.92
2001-09-20	2,650	2,665	2,620	2,650	2,500	276.04
2001-09-19	2,500	2,700	2,500	2,620	2,000	272.92
2001-09-18	2,430	2,510	2,400	2,500	3,600	260.42
2001-09-17	2,430	2,530	2,380	2,380	1,400	247.92
2001-09-14	2,430	2,430	2,380	2,430	600	253.13
2001-09-13	2,230	2,350	2,200	2,350	3,800	244.79
2001-09-12	2,350	2,350	2,350	2,350	2,400	244.79
2001-09-11	2,580	2,580	2,530	2,550	900	265.63
2001-09-10	2,500	2,580	2,500	2,580	2,100	268.75
2001-09-07	2,600	2,600	2,510	2,510	700	261.46
2001-09-06	2,640	2,645	2,510	2,640	1,100	275
2001-09-05	2,500	2,680	2,500	2,650	3,000	276.04
2001-09-04	2,210	2,460	2,210	2,460	3,000	256.25
2001-09-03	2,460	2,460	2,230	2,300	2,700	239.58
2001-08-31	2,380	2,450	2,380	2,450	700	255.21
2001-08-30	2,500	2,550	2,480	2,500	2,600	260.42
2001-08-29	2,580	2,590	2,560	2,560	2,300	266.67
2001-08-28	2,560	2,600	2,560	2,580	1,300	268.75
2001-08-27	2,710	2,710	2,525	2,600	2,500	270.83
2001-08-24	2,500	2,540	2,500	2,510	3,400	261.46
2001-08-23	2,640	2,640	2,540	2,540	4,100	264.58
2001-08-22	2,650	2,650	2,640	2,640	1,700	275
2001-08-21	2,640	2,680	2,640	2,650	2,000	276.04
2001-08-20	2,640	2,690	2,640	2,690	2,000	280.21
2001-08-17	2,640	2,650	2,640	2,640	1,900	275
2001-08-16	2,640	2,660	2,610	2,640	5,100	275
2001-08-15	2,640	2,640	2,640	2,640	700	275
2001-08-14	2,610	2,680	2,610	2,640	600	275
2001-08-13	2,600	2,600	2,600	2,600	300	270.83
2001-08-10	2,600	2,650	2,600	2,650	2,200	276.04
2001-08-09	2,600	2,600	2,600	2,600	800	270.83
2001-08-08	2,645	2,645	2,600	2,600	500	270.83
2001-08-07	2,645	2,645	2,555	2,645	1,500	275.52
2001-08-06	2,700	2,700	2,700	2,700	2,900	281.25
2001-08-03	2,545	2,655	2,545	2,615	2,500	272.40
2001-08-02	2,470	2,580	2,470	2,545	3,000	265.10
2001-08-01	2,500	2,550	2,450	2,550	2,000	265.63
2001-07-31	2,435	2,455	2,435	2,450	600	255.21
2001-07-30	2,550	2,550	2,475	2,475	900	257.81
2001-07-27	2,580	2,630	2,550	2,600	2,800	270.83
2001-07-26	2,550	2,590	2,540	2,540	2,400	264.58
2001-07-25	2,470	2,470	2,470	2,470	100	257.29
2001-07-19	2,480	2,600	2,450	2,510	2,800	261.46
2001-07-18	2,600	2,600	2,500	2,500	700	260.42
2001-07-13	2,780	2,780	2,700	2,710	1,700	282.29
2001-07-12	2,590	2,680	2,590	2,640	1,600	275
2001-07-11	2,550	2,550	2,440	2,470	5,800	257.29
2001-07-10	2,690	2,690	2,590	2,610	5,700	271.88
2001-07-09	2,850	2,850	2,770	2,770	400	288.54
2001-07-06	3,030	3,050	2,890	2,920	1,200	304.17
2001-07-05	3,000	3,030	2,970	3,010	5,300	313.54
2001-07-04	2,910	2,985	2,910	2,960	3,900	308.33
2001-07-03	2,830	2,900	2,820	2,900	1,200	302.08
2001-07-02	2,875	2,875	2,820	2,820	800	293.75
2001-06-29	2,930	2,930	2,870	2,870	1,100	298.96
2001-06-28	2,960	2,960	2,900	2,900	700	302.08
2001-06-27	3,000	3,000	2,970	3,000	1,800	312.50
2001-06-26	3,000	3,000	2,990	3,000	1,000	312.50
2001-06-25	2,950	2,990	2,850	2,990	1,500	311.46
2001-06-22	3,000	3,000	2,970	3,000	1,400	312.50
2001-06-21	3,100	3,180	2,965	3,000	2,800	312.50
2001-06-20	2,965	3,090	2,965	3,090	1,800	321.88
2001-06-19	2,900	2,970	2,900	2,960	1,600	308.33
2001-06-18	2,850	2,965	2,810	2,900	2,200	302.08
2001-06-15	2,995	2,995	2,890	2,890	4,100	301.04
2001-06-14	3,020	3,130	3,020	3,080	2,300	320.83
2001-06-13	3,230	3,230	3,060	3,060	1,700	318.75
2001-06-12	3,210	3,240	3,150	3,240	10,400	337.50
2001-06-11	3,210	3,210	3,200	3,210	4,600	334.38
2001-06-08	3,310	3,310	3,250	3,310	7,900	344.79
2001-06-07	3,340	3,340	3,300	3,320	4,900	345.83
2001-06-06	3,360	3,450	3,310	3,340	11,800	347.92
2001-06-05	3,310	3,350	3,250	3,310	37,300	344.79
2001-06-04	3,300	3,320	3,270	3,310	60,500	344.79
2001-06-01	3,230	3,310	3,200	3,310	55,700	344.79
2001-05-31	3,150	3,250	3,000	3,230	15,200	336.46
2001-05-30	3,300	3,300	3,180	3,230	22,100	336.46
2001-05-29	3,100	3,250	3,100	3,230	22,700	336.46
2001-05-28	3,100	3,180	3,090	3,100	22,300	322.92
2001-05-25	2,900	3,120	2,900	3,100	75,200	322.92
2001-05-24	2,940	2,950	2,700	2,900	75,900	302.08
2001-05-23	2,980	3,000	2,870	2,900	55,000	302.08
2001-05-22	2,750	2,850	2,710	2,820	56,100	293.75
2001-05-21	2,655	2,730	2,650	2,700	14,400	281.25
2001-05-18	2,660	2,710	2,650	2,650	9,200	276.04
2001-05-17	2,740	2,840	2,650	2,700	65,300	281.25
2001-05-16	2,640	2,820	2,550	2,700	48,000	281.25
2001-05-15	2,490	2,520	2,470	2,520	2,100	262.50
2001-05-14	2,490	2,490	2,450	2,490	2,700	259.38
2001-05-11	2,550	2,550	2,460	2,460	3,000	256.25
2001-05-10	2,490	2,550	2,490	2,550	1,900	265.63
2001-05-09	2,710	2,715	2,560	2,570	13,100	267.71
2001-05-08	2,800	2,800	2,650	2,700	15,600	281.25
2001-05-07	2,700	2,840	2,670	2,790	40,100	290.63
2001-05-02	2,630	2,710	2,600	2,705	13,800	281.77
2001-05-01	2,390	2,600	2,390	2,600	11,300	270.83
2001-04-27	2,215	2,300	2,215	2,300	1,200	239.58
2001-04-26	2,200	2,210	2,200	2,210	1,300	230.21
2001-04-25	2,185	2,235	2,180	2,185	1,400	227.60
2001-04-24	2,200	2,200	2,180	2,180	1,300	227.08
2001-04-23	2,250	2,250	2,170	2,175	2,400	226.56
2001-04-20	2,250	2,250	2,170	2,170	3,100	226.04
2001-04-19	2,210	2,240	2,200	2,200	3,900	229.17
2001-04-18	2,150	2,150	2,110	2,145	2,000	223.44
2001-04-17	2,150	2,190	2,145	2,145	2,000	223.44
2001-04-16	2,160	2,160	2,150	2,150	1,300	223.96
2001-04-13	2,180	2,180	2,150	2,160	3,500	225
2001-04-12	2,150	2,200	2,150	2,160	3,100	225
2001-04-11	2,240	2,240	2,150	2,150	700	223.96
2001-04-10	2,195	2,230	2,195	2,200	1,300	229.17
2001-04-09	2,245	2,245	2,200	2,200	700	229.17
2001-04-06	2,250	2,250	2,200	2,250	3,200	234.38
2001-04-05	2,155	2,200	2,155	2,170	1,300	226.04
2001-04-04	2,150	2,150	2,140	2,150	1,100	223.96
2001-04-03	2,150	2,230	2,140	2,140	1,400	222.92
2001-04-02	2,315	2,315	2,120	2,150	4,400	223.96
2001-03-30	2,310	2,310	2,270	2,310	1,000	240.63
2001-03-29	2,390	2,390	2,250	2,250	1,100	234.38
2001-03-28	2,300	2,350	2,300	2,350	3,400	244.79
2001-03-27	2,265	2,350	2,265	2,300	3,200	239.58
2001-03-26	2,300	2,340	2,220	2,250	10,500	234.38
2001-03-23	2,205	2,290	2,200	2,210	4,100	230.21
2001-03-22	2,200	2,250	2,160	2,200	5,400	229.17
2001-03-21	2,200	2,200	2,140	2,140	3,700	222.92
2001-03-19	2,140	2,155	2,130	2,130	2,000	221.88
2001-03-16	2,120	2,170	2,120	2,140	3,500	222.92
2001-03-15	2,160	2,160	2,100	2,120	1,700	220.83
2001-03-14	2,200	2,200	2,190	2,200	600	229.17
2001-03-13	2,240	2,240	2,100	2,200	1,400	229.17
2001-03-12	2,290	2,290	2,200	2,240	3,500	233.33
2001-03-09	2,300	2,300	2,220	2,240	1,200	233.33
2001-03-08	2,500	2,500	2,400	2,400	700	250
2001-03-07	2,265	2,400	2,265	2,400	2,400	250
2001-03-06	2,250	2,250	2,200	2,200	6,800	229.17
2001-03-05	2,280	2,280	2,250	2,250	600	234.38
2001-03-02	2,280	2,280	2,280	2,280	100	237.50
2001-03-01	2,405	2,405	2,220	2,300	5,200	239.58
2001-02-28	2,500	2,500	2,410	2,410	1,700	251.04
2001-02-27	2,550	2,550	2,500	2,500	1,000	260.42
2001-02-26	2,550	2,550	2,550	2,550	400	265.63
2001-02-23	2,350	2,400	2,300	2,350	5,800	244.79
2001-02-22	2,500	2,500	2,410	2,450	1,000	255.21
2001-02-21	2,505	2,510	2,500	2,500	2,300	260.42
2001-02-20	2,480	2,500	2,400	2,500	2,200	260.42
2001-02-19	2,605	2,670	2,480	2,480	2,200	258.33
2001-02-16	2,625	2,625	2,600	2,600	1,200	270.83
2001-02-15	2,650	2,675	2,600	2,600	1,900	270.83
2001-02-14	2,700	2,750	2,610	2,650	5,600	276.04
2001-02-13	2,940	2,940	2,750	2,750	6,500	286.46
2001-02-09	2,630	2,920	2,600	2,900	24,200	302.08
2001-02-08	2,550	2,550	2,550	2,550	9,400	265.63
2001-02-07	2,220	2,220	2,150	2,150	1,400	223.96
2001-02-06	2,300	2,300	2,200	2,200	900	229.17
2001-02-05	2,300	2,300	2,300	2,300	300	239.58
2001-02-02	2,240	2,300	2,200	2,300	3,100	239.58
2001-02-01	2,240	2,240	2,240	2,240	500	233.33
2001-01-31	2,205	2,210	2,200	2,200	2,000	229.17
2001-01-30	2,250	2,270	2,220	2,220	2,700	231.25
2001-01-29	2,385	2,400	2,250	2,250	2,500	234.38
2001-01-26	2,300	2,380	2,300	2,380	3,800	247.92
2001-01-25	2,250	2,250	2,130	2,250	2,000	234.38
2001-01-24	2,100	2,180	2,100	2,130	1,500	221.88
2001-01-23	2,180	2,180	2,100	2,120	2,000	220.83
2001-01-22	2,255	2,295	2,160	2,180	3,600	227.08
2001-01-19	2,200	2,290	2,200	2,240	2,000	233.33
2001-01-18	2,200	2,200	2,100	2,110	800	219.79
2001-01-17	2,120	2,120	1,960	1,960	2,400	204.17
2001-01-16	2,120	2,120	2,110	2,120	1,600	220.83
2001-01-15	2,000	2,100	2,000	2,010	4,200	209.38
2001-01-12	1,960	2,000	1,960	2,000	3,800	208.33
2001-01-11	2,000	2,000	2,000	2,000	1,500	208.33
2001-01-10	2,210	2,210	2,100	2,100	4,000	218.75
2001-01-09	2,250	2,290	2,200	2,200	5,800	229.17

分割・併合履歴： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31