4687 TDCソフト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	835	836	827	834	6,200	104.25
2004-12-29	831	831	825	831	600	103.88
2004-12-28	824	830	817	821	6,000	102.63
2004-12-27	820	825	815	815	4,700	101.88
2004-12-24	817	820	813	819	6,500	102.38
2004-12-22	822	824	815	816	4,200	102
2004-12-21	820	824	812	824	4,600	103
2004-12-20	824	825	814	816	3,000	102
2004-12-17	800	825	800	825	6,800	103.13
2004-12-16	821	826	819	820	1,900	102.50
2004-12-15	820	822	816	820	12,200	102.50
2004-12-14	817	820	816	820	5,800	102.50
2004-12-13	815	820	815	816	1,400	102
2004-12-10	821	829	815	828	7,600	103.50
2004-12-09	817	817	815	815	900	101.88
2004-12-08	828	828	819	827	1,300	103.38
2004-12-07	830	830	821	822	4,400	102.75
2004-12-06	825	829	822	829	1,400	103.63
2004-12-03	826	826	820	821	4,700	102.63
2004-12-02	830	830	815	816	4,600	102
2004-12-01	836	836	821	821	5,700	102.63
2004-11-30	837	837	815	816	3,500	102
2004-11-29	815	838	815	837	7,800	104.63
2004-11-26	811	820	811	820	7,800	102.50
2004-11-25	828	828	810	811	6,900	101.38
2004-11-24	830	830	828	828	1,300	103.50
2004-11-22	830	833	826	833	5,000	104.13
2004-11-19	830	840	830	832	1,200	104
2004-11-18	840	840	830	830	3,900	103.75
2004-11-17	840	847	830	830	7,100	103.75
2004-11-16	841	845	841	844	1,400	105.50
2004-11-15	840	849	840	841	3,900	105.13
2004-11-12	830	840	830	840	4,000	105
2004-11-11	833	843	833	835	700	104.38
2004-11-10	830	842	830	842	7,700	105.25
2004-11-09	830	835	830	835	1,800	104.38
2004-11-08	842	842	832	833	2,800	104.13
2004-11-05	830	843	830	841	800	105.13
2004-11-04	835	835	835	835	2,400	104.38
2004-11-02	836	841	835	835	4,600	104.38
2004-11-01	832	840	831	840	1,900	105
2004-10-29	831	835	831	832	2,200	104
2004-10-28	826	845	826	843	3,000	105.38
2004-10-27	830	831	825	825	3,700	103.13
2004-10-26	831	831	828	828	2,900	103.50
2004-10-25	833	842	831	831	5,300	103.88
2004-10-22	835	840	831	833	4,300	104.13
2004-10-21	840	844	835	839	6,200	104.88
2004-10-20	862	864	828	841	21,800	105.13
2004-10-19	888	891	880	882	3,200	110.25
2004-10-18	894	894	887	887	1,500	110.88
2004-10-15	892	895	888	895	4,100	111.88
2004-10-14	907	907	900	901	10,600	112.63
2004-10-13	915	920	905	907	5,800	113.38
2004-10-12	918	920	904	917	5,400	114.63
2004-10-08	919	919	914	918	2,300	114.75
2004-10-07	920	920	912	919	4,400	114.88
2004-10-06	913	917	910	917	6,600	114.63
2004-10-05	916	917	904	910	2,200	113.75
2004-10-04	911	918	907	917	5,300	114.63
2004-10-01	900	912	900	912	9,200	114
2004-09-30	910	915	903	903	7,100	112.88
2004-09-29	903	915	901	915	4,400	114.38
2004-09-28	921	925	908	908	4,600	113.50
2004-09-27	910	922	910	921	1,400	115.13
2004-09-24	938	938	930	930	800	116.25
2004-09-22	930	940	918	940	6,400	117.50
2004-09-21	918	930	918	921	1,400	115.13
2004-09-17	921	931	914	914	2,200	114.25
2004-09-16	944	944	931	931	2,300	116.38
2004-09-15	972	972	954	954	6,100	119.25
2004-09-14	980	984	970	977	10,400	122.13
2004-09-13	965	980	965	979	2,500	122.38
2004-09-10	988	988	962	970	12,000	121.25
2004-09-09	985	996	985	986	4,400	123.25
2004-09-08	998	999	997	997	2,300	124.63
2004-09-07	998	999	997	999	2,800	124.88
2004-09-06	972	999	972	999	4,800	124.88
2004-09-03	982	986	962	972	6,100	121.50
2004-09-02	980	990	970	980	13,900	122.50
2004-09-01	945	970	945	970	5,400	121.25
2004-08-31	930	944	930	936	4,200	117
2004-08-30	920	938	920	938	7,700	117.25
2004-08-27	930	930	923	923	3,500	115.38
2004-08-26	924	924	911	924	3,400	115.50
2004-08-25	902	920	901	911	4,800	113.88
2004-08-24	902	920	899	900	9,100	112.50
2004-08-23	892	901	892	899	3,600	112.38
2004-08-20	896	898	885	892	1,600	111.50
2004-08-19	885	896	885	896	2,200	112
2004-08-18	885	886	880	880	2,000	110
2004-08-17	900	900	880	895	8,300	111.88
2004-08-16	900	900	876	876	6,300	109.50
2004-08-13	900	901	895	900	13,500	112.50
2004-08-12	927	927	895	900	23,100	112.50
2004-08-11	930	937	927	929	9,100	116.13
2004-08-10	920	939	912	939	5,100	117.38
2004-08-09	946	946	937	940	3,100	117.50
2004-08-06	932	946	932	946	3,200	118.25
2004-08-05	953	953	939	946	4,400	118.25
2004-08-04	960	964	930	944	14,600	118
2004-08-03	985	985	975	980	4,000	122.50
2004-08-02	989	991	982	985	5,200	123.13
2004-07-30	990	990	979	990	3,300	123.75
2004-07-29	991	991	970	979	8,100	122.38
2004-07-28	991	998	988	990	8,100	123.75
2004-07-27	999	1,000	988	988	2,700	123.50
2004-07-26	1,000	1,010	991	991	3,400	123.88
2004-07-23	990	999	988	988	3,900	123.50
2004-07-22	998	998	988	990	15,000	123.75
2004-07-21	997	1,000	997	997	7,200	124.63
2004-07-20	999	1,005	997	997	12,100	124.63
2004-07-16	1,016	1,016	990	1,000	31,700	125
2004-07-15	1,020	1,020	1,015	1,015	2,600	126.88
2004-07-14	1,032	1,035	1,020	1,020	4,800	127.50
2004-07-13	1,040	1,040	1,030	1,032	2,500	129
2004-07-12	1,028	1,041	1,012	1,040	4,800	130
2004-07-09	1,000	1,010	998	998	10,700	124.75
2004-07-08	1,001	1,010	998	999	23,500	124.88
2004-07-07	1,005	1,046	990	999	25,000	124.88
2004-07-06	1,075	1,075	1,038	1,040	7,700	130
2004-07-05	1,081	1,081	1,051	1,075	4,100	134.38
2004-07-02	1,098	1,098	1,051	1,052	6,400	131.50
2004-07-01	1,100	1,120	1,100	1,100	4,500	137.50
2004-06-30	1,087	1,099	1,083	1,098	8,300	137.25
2004-06-29	1,060	1,088	1,060	1,086	7,900	135.75
2004-06-28	1,020	1,058	1,020	1,058	8,100	132.25
2004-06-25	1,004	1,016	1,004	1,007	3,300	125.88
2004-06-24	1,017	1,023	1,006	1,010	2,100	126.25
2004-06-23	1,009	1,010	999	1,003	3,000	125.38
2004-06-22	1,009	1,018	983	1,010	10,400	126.25
2004-06-21	1,015	1,035	1,008	1,014	8,700	126.75
2004-06-18	1,030	1,030	1,005	1,005	5,300	125.63
2004-06-17	1,016	1,027	1,015	1,020	3,400	127.50
2004-06-16	1,011	1,029	1,010	1,022	4,100	127.75
2004-06-15	1,020	1,020	1,006	1,010	5,900	126.25
2004-06-14	1,040	1,040	1,020	1,020	3,900	127.50
2004-06-11	1,040	1,040	1,039	1,039	8,600	129.88
2004-06-10	1,021	1,025	1,002	1,025	3,100	128.13
2004-06-09	1,026	1,026	1,001	1,025	2,700	128.13
2004-06-08	1,021	1,025	1,010	1,025	3,800	128.13
2004-06-07	1,022	1,051	999	1,005	9,600	125.63
2004-06-04	1,014	1,024	1,004	1,022	1,900	127.75
2004-06-03	1,049	1,049	1,004	1,004	3,300	125.50
2004-06-02	1,038	1,040	1,011	1,011	2,600	126.38
2004-06-01	1,020	1,038	1,020	1,038	1,000	129.75
2004-05-31	1,020	1,025	1,020	1,025	800	128.13
2004-05-28	1,030	1,031	1,011	1,020	2,300	127.50
2004-05-27	1,030	1,031	1,030	1,030	2,000	128.75
2004-05-26	1,023	1,038	1,000	1,030	8,100	128.75
2004-05-25	1,005	1,005	1,002	1,003	1,200	125.38
2004-05-24	1,001	1,005	1,000	1,005	3,200	125.63
2004-05-21	1,043	1,043	980	1,000	3,300	125
2004-05-20	991	1,010	990	1,005	23,700	125.63
2004-05-19	941	987	941	968	5,100	121
2004-05-18	915	965	914	937	5,400	117.13
2004-05-17	977	977	915	915	11,500	114.38
2004-05-14	980	990	971	977	7,000	122.13
2004-05-13	1,016	1,016	989	990	13,200	123.75
2004-05-12	1,005	1,020	1,000	1,014	8,600	126.75
2004-05-11	990	1,049	990	1,005	4,000	125.63
2004-05-10	1,080	1,099	952	968	7,500	121
2004-05-07	1,100	1,117	1,094	1,100	8,300	137.50
2004-05-06	1,130	1,131	1,100	1,100	5,400	137.50
2004-04-30	1,130	1,140	1,100	1,140	10,800	142.50
2004-04-28	1,137	1,157	1,135	1,135	7,700	141.88
2004-04-27	1,151	1,157	1,138	1,140	4,500	142.50
2004-04-26	1,147	1,160	1,146	1,160	7,700	145
2004-04-23	1,145	1,155	1,138	1,145	11,400	143.13
2004-04-22	1,137	1,164	1,137	1,146	10,300	143.25
2004-04-21	1,151	1,154	1,150	1,150	2,300	143.75
2004-04-20	1,150	1,165	1,150	1,165	4,200	145.63
2004-04-19	1,186	1,186	1,144	1,151	5,600	143.88
2004-04-16	1,156	1,156	1,140	1,155	8,100	144.38
2004-04-15	1,180	1,180	1,140	1,152	19,600	144
2004-04-14	1,157	1,170	1,152	1,170	12,000	146.25
2004-04-13	1,175	1,177	1,156	1,177	12,200	147.13
2004-04-12	1,165	1,191	1,140	1,181	6,500	147.63
2004-04-09	1,173	1,173	1,133	1,138	16,400	142.25
2004-04-08	1,185	1,194	1,181	1,185	8,400	148.13
2004-04-07	1,200	1,200	1,183	1,190	20,600	148.75
2004-04-06	1,205	1,240	1,171	1,197	20,700	149.63
2004-04-05	1,135	1,169	1,135	1,160	24,400	145
2004-04-02	1,130	1,160	1,125	1,135	10,800	141.88
2004-04-01	1,165	1,166	1,137	1,138	8,000	142.25
2004-03-31	1,167	1,175	1,158	1,165	8,400	145.63
2004-03-30	1,155	1,184	1,153	1,162	7,300	145.25
2004-03-29	1,145	1,152	1,140	1,152	14,500	144
2004-03-26	1,141	1,149	1,136	1,139	9,100	142.38
2004-03-25	1,145	1,152	1,125	1,140	5,000	142.50
2004-03-24	1,120	1,140	1,120	1,123	6,600	140.38
2004-03-23	1,120	1,148	1,120	1,130	6,300	141.25
2004-03-22	1,133	1,146	1,120	1,120	7,400	140
2004-03-19	1,124	1,140	1,123	1,132	10,900	141.50
2004-03-18	1,140	1,143	1,121	1,129	10,300	141.13
2004-03-17	1,120	1,142	1,115	1,140	9,900	142.50
2004-03-16	1,158	1,158	1,132	1,140	7,800	142.50
2004-03-15	1,176	1,180	1,162	1,162	3,800	145.25
2004-03-12	1,160	1,160	1,150	1,158	10,400	144.75
2004-03-11	1,168	1,168	1,160	1,167	5,200	145.88
2004-03-10	1,173	1,184	1,170	1,170	4,900	146.25
2004-03-09	1,165	1,176	1,165	1,170	2,400	146.25
2004-03-08	1,172	1,174	1,161	1,165	2,700	145.63
2004-03-05	1,170	1,183	1,145	1,170	8,800	146.25
2004-03-04	1,150	1,165	1,140	1,165	5,800	145.63
2004-03-03	1,113	1,145	1,113	1,140	4,500	142.50
2004-03-02	1,169	1,169	1,120	1,121	4,300	140.13
2004-03-01	1,145	1,169	1,145	1,167	4,700	145.88
2004-02-27	1,100	1,147	1,100	1,145	4,400	143.13
2004-02-26	1,100	1,120	1,091	1,118	4,400	139.75
2004-02-25	1,111	1,113	1,100	1,100	2,200	137.50
2004-02-24	1,110	1,120	1,100	1,111	5,400	138.88
2004-02-23	1,120	1,120	1,110	1,111	4,700	138.88
2004-02-20	1,152	1,152	1,132	1,132	2,400	141.50
2004-02-19	1,169	1,169	1,120	1,132	2,400	141.50
2004-02-18	1,151	1,170	1,151	1,170	4,800	146.25
2004-02-17	1,151	1,170	1,129	1,129	3,100	141.13
2004-02-16	1,078	1,192	1,078	1,192	9,100	149
2004-02-13	1,070	1,097	1,070	1,097	1,900	137.13
2004-02-12	1,049	1,060	1,045	1,050	6,300	131.25
2004-02-10	1,050	1,076	1,050	1,052	3,800	131.50
2004-02-09	1,098	1,099	1,045	1,057	11,600	132.13
2004-02-06	1,125	1,125	1,115	1,116	1,000	139.50
2004-02-05	1,125	1,125	1,110	1,125	2,400	140.63
2004-02-04	1,150	1,151	1,130	1,131	4,800	141.38
2004-02-03	1,203	1,203	1,160	1,180	1,400	147.50
2004-02-02	1,164	1,180	1,164	1,180	3,300	147.50
2004-01-30	1,160	1,164	1,134	1,164	3,800	145.50
2004-01-29	1,208	1,208	1,175	1,175	2,800	146.88
2004-01-28	1,205	1,212	1,205	1,212	3,300	151.50
2004-01-27	1,220	1,258	1,215	1,217	4,800	152.13
2004-01-26	1,220	1,240	1,218	1,240	2,600	155
2004-01-23	1,260	1,260	1,248	1,260	2,600	157.50
2004-01-22	1,300	1,300	1,259	1,265	11,000	158.13
2004-01-21	1,300	1,320	1,270	1,290	3,200	161.25
2004-01-20	1,329	1,329	1,300	1,328	2,300	166
2004-01-19	1,267	1,350	1,267	1,329	10,400	166.13
2004-01-16	1,213	1,268	1,206	1,267	10,800	158.38
2004-01-15	1,220	1,220	1,206	1,212	2,300	151.50
2004-01-14	1,233	1,233	1,210	1,220	2,500	152.50
2004-01-13	1,245	1,270	1,221	1,233	4,500	154.13
2004-01-09	1,250	1,270	1,250	1,270	4,500	158.75
2004-01-08	1,250	1,264	1,210	1,241	3,500	155.13
2004-01-07	1,200	1,232	1,200	1,230	6,000	153.75
2004-01-06	1,206	1,218	1,200	1,205	3,800	150.63
2004-01-05	1,195	1,205	1,194	1,205	2,700	150.63

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