4687 TDCソフト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,235 | 1,240 | 1,223 | 1,224 | 9,900 | 153 |
| 2005-12-29 | 1,231 | 1,235 | 1,216 | 1,235 | 21,000 | 154.38 |
| 2005-12-28 | 1,243 | 1,243 | 1,225 | 1,229 | 20,200 | 153.63 |
| 2005-12-27 | 1,253 | 1,253 | 1,230 | 1,242 | 33,700 | 155.25 |
| 2005-12-26 | 1,220 | 1,245 | 1,215 | 1,241 | 41,800 | 155.13 |
| 2005-12-22 | 1,210 | 1,210 | 1,185 | 1,200 | 17,900 | 150 |
| 2005-12-21 | 1,190 | 1,199 | 1,162 | 1,190 | 30,400 | 148.75 |
| 2005-12-20 | 1,219 | 1,219 | 1,190 | 1,192 | 15,800 | 149 |
| 2005-12-19 | 1,201 | 1,219 | 1,180 | 1,200 | 21,600 | 150 |
| 2005-12-16 | 1,188 | 1,188 | 1,154 | 1,179 | 18,600 | 147.38 |
| 2005-12-15 | 1,140 | 1,175 | 1,126 | 1,151 | 27,900 | 143.88 |
| 2005-12-14 | 1,132 | 1,132 | 1,122 | 1,126 | 15,200 | 140.75 |
| 2005-12-13 | 1,130 | 1,131 | 1,120 | 1,127 | 17,500 | 140.88 |
| 2005-12-12 | 1,104 | 1,128 | 1,101 | 1,125 | 17,300 | 140.63 |
| 2005-12-09 | 1,084 | 1,116 | 1,084 | 1,101 | 16,200 | 137.63 |
| 2005-12-08 | 1,111 | 1,122 | 1,108 | 1,119 | 8,200 | 139.88 |
| 2005-12-07 | 1,131 | 1,131 | 1,120 | 1,122 | 14,100 | 140.25 |
| 2005-12-06 | 1,149 | 1,150 | 1,128 | 1,130 | 17,100 | 141.25 |
| 2005-12-05 | 1,150 | 1,155 | 1,141 | 1,150 | 19,700 | 143.75 |
| 2005-12-02 | 1,141 | 1,165 | 1,130 | 1,139 | 24,900 | 142.38 |
| 2005-12-01 | 1,168 | 1,176 | 1,121 | 1,173 | 31,100 | 146.63 |
| 2005-11-30 | 1,176 | 1,190 | 1,152 | 1,154 | 18,200 | 144.25 |
| 2005-11-29 | 1,190 | 1,197 | 1,150 | 1,167 | 54,600 | 145.88 |
| 2005-11-28 | 1,052 | 1,239 | 1,052 | 1,190 | 172,800 | 148.75 |
| 2005-11-25 | 1,025 | 1,040 | 1,023 | 1,039 | 10,200 | 129.88 |
| 2005-11-24 | 1,020 | 1,028 | 1,020 | 1,021 | 15,200 | 127.63 |
| 2005-11-22 | 1,015 | 1,020 | 1,013 | 1,018 | 21,200 | 127.25 |
| 2005-11-21 | 1,015 | 1,016 | 1,011 | 1,011 | 9,100 | 126.38 |
| 2005-11-18 | 1,012 | 1,017 | 1,005 | 1,014 | 11,500 | 126.75 |
| 2005-11-17 | 997 | 1,018 | 993 | 1,011 | 16,600 | 126.38 |
| 2005-11-16 | 989 | 996 | 989 | 993 | 5,700 | 124.13 |
| 2005-11-15 | 990 | 990 | 987 | 988 | 4,000 | 123.50 |
| 2005-11-14 | 990 | 996 | 983 | 995 | 10,900 | 124.38 |
| 2005-11-11 | 989 | 989 | 983 | 987 | 6,900 | 123.38 |
| 2005-11-10 | 985 | 987 | 980 | 987 | 9,300 | 123.38 |
| 2005-11-09 | 975 | 988 | 972 | 978 | 21,100 | 122.25 |
| 2005-11-08 | 973 | 980 | 960 | 966 | 9,100 | 120.75 |
| 2005-11-07 | 990 | 990 | 960 | 970 | 13,900 | 121.25 |
| 2005-11-04 | 996 | 998 | 991 | 991 | 9,100 | 123.88 |
| 2005-11-02 | 994 | 999 | 991 | 993 | 11,100 | 124.13 |
| 2005-11-01 | 997 | 997 | 993 | 994 | 5,000 | 124.25 |
| 2005-10-31 | 990 | 990 | 980 | 985 | 9,800 | 123.13 |
| 2005-10-28 | 978 | 988 | 960 | 979 | 14,800 | 122.38 |
| 2005-10-27 | 969 | 970 | 963 | 969 | 3,900 | 121.13 |
| 2005-10-26 | 958 | 965 | 956 | 962 | 6,800 | 120.25 |
| 2005-10-25 | 935 | 948 | 935 | 948 | 3,000 | 118.50 |
| 2005-10-24 | 951 | 951 | 921 | 931 | 6,400 | 116.38 |
| 2005-10-21 | 955 | 955 | 951 | 952 | 3,100 | 119 |
| 2005-10-20 | 951 | 955 | 950 | 953 | 3,300 | 119.13 |
| 2005-10-19 | 964 | 967 | 941 | 950 | 5,600 | 118.75 |
| 2005-10-18 | 961 | 968 | 960 | 960 | 3,900 | 120 |
| 2005-10-17 | 959 | 972 | 959 | 960 | 7,700 | 120 |
| 2005-10-14 | 956 | 993 | 956 | 960 | 6,900 | 120 |
| 2005-10-13 | 953 | 955 | 950 | 955 | 5,600 | 119.38 |
| 2005-10-12 | 954 | 964 | 947 | 959 | 5,400 | 119.88 |
| 2005-10-11 | 948 | 950 | 945 | 947 | 5,700 | 118.38 |
| 2005-10-07 | 955 | 955 | 941 | 946 | 6,400 | 118.25 |
| 2005-10-06 | 981 | 987 | 955 | 955 | 4,100 | 119.38 |
| 2005-10-05 | 989 | 996 | 970 | 980 | 7,000 | 122.50 |
| 2005-10-04 | 986 | 988 | 980 | 988 | 2,800 | 123.50 |
| 2005-10-03 | 1,019 | 1,019 | 979 | 985 | 9,700 | 123.13 |
| 2005-09-30 | 973 | 990 | 973 | 990 | 6,400 | 123.75 |
| 2005-09-29 | 975 | 981 | 972 | 981 | 9,000 | 122.63 |
| 2005-09-28 | 1,002 | 1,002 | 980 | 985 | 4,500 | 123.13 |
| 2005-09-27 | 995 | 1,000 | 995 | 996 | 6,000 | 124.50 |
| 2005-09-26 | 999 | 1,020 | 994 | 997 | 6,800 | 124.63 |
| 2005-09-22 | 990 | 990 | 976 | 989 | 4,200 | 123.63 |
| 2005-09-21 | 1,000 | 1,000 | 994 | 994 | 5,700 | 124.25 |
| 2005-09-20 | 981 | 996 | 980 | 993 | 5,600 | 124.13 |
| 2005-09-16 | 961 | 975 | 960 | 975 | 8,100 | 121.88 |
| 2005-09-15 | 976 | 976 | 963 | 963 | 9,600 | 120.38 |
| 2005-09-14 | 981 | 982 | 962 | 967 | 7,400 | 120.88 |
| 2005-09-13 | 978 | 978 | 971 | 971 | 8,000 | 121.38 |
| 2005-09-12 | 963 | 970 | 954 | 965 | 7,300 | 120.63 |
| 2005-09-09 | 955 | 955 | 950 | 953 | 15,900 | 119.13 |
| 2005-09-08 | 960 | 960 | 950 | 959 | 4,200 | 119.88 |
| 2005-09-07 | 950 | 955 | 950 | 955 | 1,300 | 119.38 |
| 2005-09-06 | 960 | 960 | 946 | 946 | 6,700 | 118.25 |
| 2005-09-05 | 956 | 964 | 946 | 959 | 7,600 | 119.88 |
| 2005-09-02 | 955 | 957 | 951 | 954 | 2,900 | 119.25 |
| 2005-09-01 | 959 | 962 | 955 | 955 | 8,600 | 119.38 |
| 2005-08-31 | 958 | 959 | 955 | 955 | 5,300 | 119.38 |
| 2005-08-30 | 964 | 964 | 951 | 957 | 5,500 | 119.63 |
| 2005-08-29 | 957 | 962 | 955 | 955 | 11,100 | 119.38 |
| 2005-08-26 | 930 | 948 | 930 | 945 | 16,000 | 118.13 |
| 2005-08-25 | 950 | 950 | 928 | 930 | 15,700 | 116.25 |
| 2005-08-24 | 949 | 958 | 948 | 957 | 5,900 | 119.63 |
| 2005-08-23 | 946 | 948 | 935 | 948 | 12,800 | 118.50 |
| 2005-08-22 | 956 | 956 | 948 | 948 | 14,000 | 118.50 |
| 2005-08-19 | 957 | 964 | 955 | 956 | 6,100 | 119.50 |
| 2005-08-18 | 975 | 979 | 963 | 966 | 7,800 | 120.75 |
| 2005-08-17 | 985 | 990 | 979 | 979 | 11,400 | 122.38 |
| 2005-08-16 | 983 | 986 | 980 | 986 | 11,400 | 123.25 |
| 2005-08-15 | 999 | 1,000 | 980 | 985 | 6,400 | 123.13 |
| 2005-08-12 | 999 | 1,006 | 989 | 1,000 | 6,300 | 125 |
| 2005-08-11 | 992 | 999 | 985 | 996 | 4,200 | 124.50 |
| 2005-08-10 | 974 | 993 | 974 | 993 | 3,900 | 124.13 |
| 2005-08-09 | 952 | 975 | 952 | 975 | 5,900 | 121.88 |
| 2005-08-08 | 961 | 970 | 961 | 970 | 5,300 | 121.25 |
| 2005-08-05 | 991 | 991 | 975 | 979 | 5,800 | 122.38 |
| 2005-08-04 | 990 | 1,010 | 990 | 1,001 | 3,600 | 125.13 |
| 2005-08-03 | 1,017 | 1,017 | 1,000 | 1,001 | 4,400 | 125.13 |
| 2005-08-02 | 1,015 | 1,017 | 1,000 | 1,017 | 4,300 | 127.13 |
| 2005-08-01 | 1,027 | 1,027 | 1,016 | 1,016 | 2,300 | 127 |
| 2005-07-29 | 1,028 | 1,028 | 1,006 | 1,017 | 7,000 | 127.13 |
| 2005-07-28 | 1,030 | 1,030 | 1,021 | 1,029 | 12,200 | 128.63 |
| 2005-07-27 | 1,000 | 1,017 | 1,000 | 1,001 | 15,900 | 125.13 |
| 2005-07-26 | 980 | 980 | 970 | 980 | 4,500 | 122.50 |
| 2005-07-25 | 961 | 967 | 960 | 960 | 5,800 | 120 |
| 2005-07-22 | 970 | 980 | 960 | 971 | 4,600 | 121.38 |
| 2005-07-21 | 959 | 968 | 957 | 960 | 9,100 | 120 |
| 2005-07-20 | 965 | 965 | 956 | 959 | 3,800 | 119.88 |
| 2005-07-19 | 953 | 960 | 953 | 955 | 5,600 | 119.38 |
| 2005-07-15 | 945 | 953 | 942 | 953 | 13,700 | 119.13 |
| 2005-07-14 | 947 | 947 | 940 | 942 | 5,200 | 117.75 |
| 2005-07-13 | 950 | 950 | 940 | 942 | 3,900 | 117.75 |
| 2005-07-12 | 949 | 949 | 940 | 948 | 5,600 | 118.50 |
| 2005-07-11 | 936 | 945 | 936 | 945 | 2,000 | 118.13 |
| 2005-07-08 | 940 | 946 | 935 | 936 | 3,900 | 117 |
| 2005-07-07 | 949 | 950 | 940 | 940 | 2,400 | 117.50 |
| 2005-07-06 | 931 | 950 | 931 | 942 | 5,000 | 117.75 |
| 2005-07-05 | 936 | 941 | 935 | 941 | 3,400 | 117.63 |
| 2005-07-04 | 945 | 945 | 936 | 941 | 7,600 | 117.63 |
| 2005-07-01 | 948 | 948 | 935 | 936 | 4,500 | 117 |
| 2005-06-30 | 935 | 944 | 934 | 941 | 1,700 | 117.63 |
| 2005-06-29 | 933 | 944 | 930 | 936 | 15,300 | 117 |
| 2005-06-28 | 929 | 931 | 925 | 929 | 4,100 | 116.13 |
| 2005-06-27 | 917 | 924 | 917 | 920 | 7,100 | 115 |
| 2005-06-24 | 920 | 927 | 920 | 927 | 2,500 | 115.88 |
| 2005-06-23 | 930 | 930 | 927 | 930 | 3,400 | 116.25 |
| 2005-06-22 | 924 | 928 | 920 | 927 | 8,600 | 115.88 |
| 2005-06-21 | 920 | 924 | 920 | 924 | 4,300 | 115.50 |
| 2005-06-20 | 924 | 924 | 915 | 915 | 6,100 | 114.38 |
| 2005-06-17 | 910 | 920 | 908 | 915 | 9,300 | 114.38 |
| 2005-06-16 | 900 | 911 | 896 | 900 | 9,400 | 112.50 |
| 2005-06-15 | 909 | 909 | 883 | 890 | 5,600 | 111.25 |
| 2005-06-14 | 900 | 900 | 890 | 890 | 5,100 | 111.25 |
| 2005-06-13 | 886 | 886 | 880 | 880 | 1,000 | 110 |
| 2005-06-10 | 876 | 892 | 875 | 886 | 6,000 | 110.75 |
| 2005-06-09 | 869 | 880 | 859 | 876 | 4,700 | 109.50 |
| 2005-06-08 | 859 | 870 | 859 | 870 | 1,500 | 108.75 |
| 2005-06-07 | 865 | 872 | 852 | 871 | 3,100 | 108.88 |
| 2005-06-06 | 862 | 868 | 862 | 867 | 800 | 108.38 |
| 2005-06-03 | 861 | 886 | 861 | 886 | 2,300 | 110.75 |
| 2005-06-02 | 892 | 892 | 880 | 891 | 2,400 | 111.38 |
| 2005-06-01 | 893 | 893 | 883 | 893 | 2,800 | 111.63 |
| 2005-05-31 | 881 | 889 | 875 | 888 | 2,400 | 111 |
| 2005-05-30 | 875 | 884 | 863 | 880 | 5,500 | 110 |
| 2005-05-27 | 865 | 865 | 850 | 850 | 3,300 | 106.25 |
| 2005-05-26 | 870 | 870 | 850 | 850 | 2,000 | 106.25 |
| 2005-05-25 | 856 | 857 | 850 | 851 | 4,000 | 106.38 |
| 2005-05-24 | 856 | 866 | 855 | 856 | 5,400 | 107 |
| 2005-05-23 | 869 | 869 | 851 | 852 | 3,100 | 106.50 |
| 2005-05-20 | 860 | 869 | 859 | 869 | 2,800 | 108.63 |
| 2005-05-19 | 852 | 869 | 848 | 869 | 4,100 | 108.63 |
| 2005-05-18 | 851 | 855 | 840 | 848 | 3,400 | 106 |
| 2005-05-17 | 860 | 884 | 850 | 850 | 3,500 | 106.25 |
| 2005-05-16 | 885 | 885 | 850 | 861 | 2,100 | 107.63 |
| 2005-05-13 | 849 | 886 | 849 | 886 | 2,900 | 110.75 |
| 2005-05-12 | 871 | 880 | 868 | 868 | 4,400 | 108.50 |
| 2005-05-11 | 853 | 868 | 853 | 867 | 2,800 | 108.38 |
| 2005-05-10 | 869 | 880 | 865 | 866 | 1,700 | 108.25 |
| 2005-05-09 | 880 | 880 | 865 | 865 | 2,100 | 108.13 |
| 2005-05-06 | 864 | 879 | 864 | 877 | 1,400 | 109.63 |
| 2005-05-02 | 870 | 870 | 862 | 867 | 1,800 | 108.38 |
| 2005-04-28 | 860 | 863 | 857 | 863 | 800 | 107.88 |
| 2005-04-27 | 860 | 860 | 855 | 855 | 2,300 | 106.88 |
| 2005-04-26 | 853 | 862 | 852 | 860 | 5,400 | 107.50 |
| 2005-04-25 | 866 | 868 | 850 | 852 | 2,600 | 106.50 |
| 2005-04-22 | 852 | 866 | 852 | 866 | 2,500 | 108.25 |
| 2005-04-21 | 857 | 857 | 841 | 842 | 5,700 | 105.25 |
| 2005-04-20 | 849 | 858 | 849 | 856 | 2,700 | 107 |
| 2005-04-19 | 831 | 848 | 830 | 848 | 7,000 | 106 |
| 2005-04-18 | 855 | 857 | 830 | 830 | 10,200 | 103.75 |
| 2005-04-15 | 855 | 865 | 855 | 857 | 3,600 | 107.13 |
| 2005-04-14 | 881 | 885 | 860 | 865 | 5,200 | 108.13 |
| 2005-04-13 | 882 | 885 | 880 | 885 | 2,000 | 110.63 |
| 2005-04-12 | 890 | 897 | 881 | 884 | 3,400 | 110.50 |
| 2005-04-11 | 893 | 898 | 888 | 897 | 2,500 | 112.13 |
| 2005-04-08 | 900 | 908 | 896 | 898 | 7,400 | 112.25 |
| 2005-04-07 | 914 | 914 | 890 | 900 | 2,900 | 112.50 |
| 2005-04-06 | 901 | 905 | 901 | 905 | 2,800 | 113.13 |
| 2005-04-05 | 910 | 910 | 903 | 904 | 1,900 | 113 |
| 2005-04-04 | 910 | 910 | 898 | 910 | 2,000 | 113.75 |
| 2005-04-01 | 919 | 919 | 910 | 911 | 7,300 | 113.88 |
| 2005-03-31 | 880 | 918 | 880 | 917 | 2,500 | 114.63 |
| 2005-03-30 | 908 | 920 | 900 | 900 | 5,500 | 112.50 |
| 2005-03-29 | 920 | 923 | 910 | 910 | 4,000 | 113.75 |
| 2005-03-28 | 902 | 920 | 902 | 920 | 10,900 | 115 |
| 2005-03-25 | 930 | 930 | 919 | 925 | 15,100 | 115.63 |
| 2005-03-24 | 918 | 927 | 918 | 920 | 6,200 | 115 |
| 2005-03-23 | 913 | 920 | 913 | 917 | 9,900 | 114.63 |
| 2005-03-22 | 915 | 918 | 913 | 917 | 8,100 | 114.63 |
| 2005-03-18 | 910 | 913 | 910 | 913 | 9,200 | 114.13 |
| 2005-03-17 | 912 | 915 | 908 | 911 | 8,400 | 113.88 |
| 2005-03-16 | 905 | 918 | 905 | 912 | 11,600 | 114 |
| 2005-03-15 | 915 | 917 | 903 | 915 | 8,600 | 114.38 |
| 2005-03-14 | 930 | 930 | 920 | 920 | 7,700 | 115 |
| 2005-03-11 | 916 | 926 | 916 | 924 | 12,500 | 115.50 |
| 2005-03-10 | 937 | 937 | 925 | 926 | 6,600 | 115.75 |
| 2005-03-09 | 937 | 937 | 937 | 937 | 4,700 | 117.13 |
| 2005-03-08 | 932 | 932 | 926 | 928 | 5,200 | 116 |
| 2005-03-07 | 936 | 936 | 927 | 929 | 5,500 | 116.13 |
| 2005-03-04 | 945 | 945 | 937 | 937 | 3,900 | 117.13 |
| 2005-03-03 | 937 | 944 | 935 | 940 | 18,300 | 117.50 |
| 2005-03-02 | 920 | 938 | 920 | 935 | 7,900 | 116.88 |
| 2005-03-01 | 906 | 920 | 906 | 920 | 5,700 | 115 |
| 2005-02-28 | 898 | 914 | 898 | 906 | 9,800 | 113.25 |
| 2005-02-25 | 895 | 908 | 881 | 897 | 11,400 | 112.13 |
| 2005-02-24 | 890 | 897 | 890 | 890 | 2,300 | 111.25 |
| 2005-02-23 | 887 | 896 | 880 | 881 | 7,000 | 110.13 |
| 2005-02-22 | 887 | 899 | 886 | 887 | 4,800 | 110.88 |
| 2005-02-21 | 898 | 898 | 887 | 895 | 7,600 | 111.88 |
| 2005-02-18 | 889 | 890 | 887 | 887 | 2,200 | 110.88 |
| 2005-02-17 | 890 | 897 | 889 | 889 | 3,900 | 111.13 |
| 2005-02-16 | 900 | 901 | 891 | 891 | 5,600 | 111.38 |
| 2005-02-15 | 905 | 914 | 890 | 900 | 8,400 | 112.50 |
| 2005-02-14 | 889 | 915 | 889 | 915 | 12,600 | 114.38 |
| 2005-02-10 | 902 | 902 | 887 | 887 | 13,400 | 110.88 |
| 2005-02-09 | 918 | 918 | 910 | 912 | 6,200 | 114 |
| 2005-02-08 | 909 | 918 | 909 | 918 | 9,800 | 114.75 |
| 2005-02-07 | 915 | 915 | 901 | 909 | 7,700 | 113.63 |
| 2005-02-04 | 895 | 914 | 895 | 914 | 16,400 | 114.25 |
| 2005-02-03 | 885 | 900 | 885 | 895 | 1,600 | 111.88 |
| 2005-02-02 | 903 | 909 | 889 | 905 | 6,700 | 113.13 |
| 2005-02-01 | 907 | 912 | 901 | 903 | 11,300 | 112.88 |
| 2005-01-31 | 901 | 907 | 900 | 907 | 6,200 | 113.38 |
| 2005-01-28 | 910 | 911 | 901 | 909 | 5,100 | 113.63 |
| 2005-01-27 | 905 | 910 | 890 | 908 | 5,200 | 113.50 |
| 2005-01-26 | 905 | 925 | 905 | 905 | 4,200 | 113.13 |
| 2005-01-25 | 897 | 899 | 889 | 899 | 2,500 | 112.38 |
| 2005-01-24 | 880 | 900 | 880 | 889 | 3,600 | 111.13 |
| 2005-01-21 | 872 | 878 | 860 | 878 | 15,800 | 109.75 |
| 2005-01-20 | 889 | 889 | 874 | 874 | 2,300 | 109.25 |
| 2005-01-19 | 893 | 893 | 867 | 893 | 5,000 | 111.63 |
| 2005-01-18 | 890 | 895 | 890 | 893 | 3,400 | 111.63 |
| 2005-01-17 | 883 | 896 | 880 | 896 | 3,100 | 112 |
| 2005-01-14 | 880 | 885 | 867 | 885 | 20,500 | 110.63 |
| 2005-01-13 | 893 | 895 | 885 | 885 | 2,400 | 110.63 |
| 2005-01-12 | 881 | 895 | 880 | 895 | 4,000 | 111.88 |
| 2005-01-11 | 870 | 899 | 870 | 887 | 6,100 | 110.88 |
| 2005-01-07 | 859 | 874 | 856 | 874 | 8,600 | 109.25 |
| 2005-01-06 | 848 | 860 | 848 | 850 | 4,800 | 106.25 |
| 2005-01-05 | 831 | 849 | 830 | 848 | 6,500 | 106 |
| 2005-01-04 | 834 | 838 | 830 | 830 | 2,200 | 103.75 |
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
