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
2005-12-301,2351,2401,2231,2249,900153
2005-12-291,2311,2351,2161,23521,000154.38
2005-12-281,2431,2431,2251,22920,200153.63
2005-12-271,2531,2531,2301,24233,700155.25
2005-12-261,2201,2451,2151,24141,800155.13
2005-12-221,2101,2101,1851,20017,900150
2005-12-211,1901,1991,1621,19030,400148.75
2005-12-201,2191,2191,1901,19215,800149
2005-12-191,2011,2191,1801,20021,600150
2005-12-161,1881,1881,1541,17918,600147.38
2005-12-151,1401,1751,1261,15127,900143.88
2005-12-141,1321,1321,1221,12615,200140.75
2005-12-131,1301,1311,1201,12717,500140.88
2005-12-121,1041,1281,1011,12517,300140.63
2005-12-091,0841,1161,0841,10116,200137.63
2005-12-081,1111,1221,1081,1198,200139.88
2005-12-071,1311,1311,1201,12214,100140.25
2005-12-061,1491,1501,1281,13017,100141.25
2005-12-051,1501,1551,1411,15019,700143.75
2005-12-021,1411,1651,1301,13924,900142.38
2005-12-011,1681,1761,1211,17331,100146.63
2005-11-301,1761,1901,1521,15418,200144.25
2005-11-291,1901,1971,1501,16754,600145.88
2005-11-281,0521,2391,0521,190172,800148.75
2005-11-251,0251,0401,0231,03910,200129.88
2005-11-241,0201,0281,0201,02115,200127.63
2005-11-221,0151,0201,0131,01821,200127.25
2005-11-211,0151,0161,0111,0119,100126.38
2005-11-181,0121,0171,0051,01411,500126.75
2005-11-179971,0189931,01116,600126.38
2005-11-169899969899935,700124.13
2005-11-159909909879884,000123.50
2005-11-1499099698399510,900124.38
2005-11-119899899839876,900123.38
2005-11-109859879809879,300123.38
2005-11-0997598897297821,100122.25
2005-11-089739809609669,100120.75
2005-11-0799099096097013,900121.25
2005-11-049969989919919,100123.88
2005-11-0299499999199311,100124.13
2005-11-019979979939945,000124.25
2005-10-319909909809859,800123.13
2005-10-2897898896097914,800122.38
2005-10-279699709639693,900121.13
2005-10-269589659569626,800120.25
2005-10-259359489359483,000118.50
2005-10-249519519219316,400116.38
2005-10-219559559519523,100119
2005-10-209519559509533,300119.13
2005-10-199649679419505,600118.75
2005-10-189619689609603,900120
2005-10-179599729599607,700120
2005-10-149569939569606,900120
2005-10-139539559509555,600119.38
2005-10-129549649479595,400119.88
2005-10-119489509459475,700118.38
2005-10-079559559419466,400118.25
2005-10-069819879559554,100119.38
2005-10-059899969709807,000122.50
2005-10-049869889809882,800123.50
2005-10-031,0191,0199799859,700123.13
2005-09-309739909739906,400123.75
2005-09-299759819729819,000122.63
2005-09-281,0021,0029809854,500123.13
2005-09-279951,0009959966,000124.50
2005-09-269991,0209949976,800124.63
2005-09-229909909769894,200123.63
2005-09-211,0001,0009949945,700124.25
2005-09-209819969809935,600124.13
2005-09-169619759609758,100121.88
2005-09-159769769639639,600120.38
2005-09-149819829629677,400120.88
2005-09-139789789719718,000121.38
2005-09-129639709549657,300120.63
2005-09-0995595595095315,900119.13
2005-09-089609609509594,200119.88
2005-09-079509559509551,300119.38
2005-09-069609609469466,700118.25
2005-09-059569649469597,600119.88
2005-09-029559579519542,900119.25
2005-09-019599629559558,600119.38
2005-08-319589599559555,300119.38
2005-08-309649649519575,500119.63
2005-08-2995796295595511,100119.38
2005-08-2693094893094516,000118.13
2005-08-2595095092893015,700116.25
2005-08-249499589489575,900119.63
2005-08-2394694893594812,800118.50
2005-08-2295695694894814,000118.50
2005-08-199579649559566,100119.50
2005-08-189759799639667,800120.75
2005-08-1798599097997911,400122.38
2005-08-1698398698098611,400123.25
2005-08-159991,0009809856,400123.13
2005-08-129991,0069891,0006,300125
2005-08-119929999859964,200124.50
2005-08-109749939749933,900124.13
2005-08-099529759529755,900121.88
2005-08-089619709619705,300121.25
2005-08-059919919759795,800122.38
2005-08-049901,0109901,0013,600125.13
2005-08-031,0171,0171,0001,0014,400125.13
2005-08-021,0151,0171,0001,0174,300127.13
2005-08-011,0271,0271,0161,0162,300127
2005-07-291,0281,0281,0061,0177,000127.13
2005-07-281,0301,0301,0211,02912,200128.63
2005-07-271,0001,0171,0001,00115,900125.13
2005-07-269809809709804,500122.50
2005-07-259619679609605,800120
2005-07-229709809609714,600121.38
2005-07-219599689579609,100120
2005-07-209659659569593,800119.88
2005-07-199539609539555,600119.38
2005-07-1594595394295313,700119.13
2005-07-149479479409425,200117.75
2005-07-139509509409423,900117.75
2005-07-129499499409485,600118.50
2005-07-119369459369452,000118.13
2005-07-089409469359363,900117
2005-07-079499509409402,400117.50
2005-07-069319509319425,000117.75
2005-07-059369419359413,400117.63
2005-07-049459459369417,600117.63
2005-07-019489489359364,500117
2005-06-309359449349411,700117.63
2005-06-2993394493093615,300117
2005-06-289299319259294,100116.13
2005-06-279179249179207,100115
2005-06-249209279209272,500115.88
2005-06-239309309279303,400116.25
2005-06-229249289209278,600115.88
2005-06-219209249209244,300115.50
2005-06-209249249159156,100114.38
2005-06-179109209089159,300114.38
2005-06-169009118969009,400112.50
2005-06-159099098838905,600111.25
2005-06-149009008908905,100111.25
2005-06-138868868808801,000110
2005-06-108768928758866,000110.75
2005-06-098698808598764,700109.50
2005-06-088598708598701,500108.75
2005-06-078658728528713,100108.88
2005-06-06862868862867800108.38
2005-06-038618868618862,300110.75
2005-06-028928928808912,400111.38
2005-06-018938938838932,800111.63
2005-05-318818898758882,400111
2005-05-308758848638805,500110
2005-05-278658658508503,300106.25
2005-05-268708708508502,000106.25
2005-05-258568578508514,000106.38
2005-05-248568668558565,400107
2005-05-238698698518523,100106.50
2005-05-208608698598692,800108.63
2005-05-198528698488694,100108.63
2005-05-188518558408483,400106
2005-05-178608848508503,500106.25
2005-05-168858858508612,100107.63
2005-05-138498868498862,900110.75
2005-05-128718808688684,400108.50
2005-05-118538688538672,800108.38
2005-05-108698808658661,700108.25
2005-05-098808808658652,100108.13
2005-05-068648798648771,400109.63
2005-05-028708708628671,800108.38
2005-04-28860863857863800107.88
2005-04-278608608558552,300106.88
2005-04-268538628528605,400107.50
2005-04-258668688508522,600106.50
2005-04-228528668528662,500108.25
2005-04-218578578418425,700105.25
2005-04-208498588498562,700107
2005-04-198318488308487,000106
2005-04-1885585783083010,200103.75
2005-04-158558658558573,600107.13
2005-04-148818858608655,200108.13
2005-04-138828858808852,000110.63
2005-04-128908978818843,400110.50
2005-04-118938988888972,500112.13
2005-04-089009088968987,400112.25
2005-04-079149148909002,900112.50
2005-04-069019059019052,800113.13
2005-04-059109109039041,900113
2005-04-049109108989102,000113.75
2005-04-019199199109117,300113.88
2005-03-318809188809172,500114.63
2005-03-309089209009005,500112.50
2005-03-299209239109104,000113.75
2005-03-2890292090292010,900115
2005-03-2593093091992515,100115.63
2005-03-249189279189206,200115
2005-03-239139209139179,900114.63
2005-03-229159189139178,100114.63
2005-03-189109139109139,200114.13
2005-03-179129159089118,400113.88
2005-03-1690591890591211,600114
2005-03-159159179039158,600114.38
2005-03-149309309209207,700115
2005-03-1191692691692412,500115.50
2005-03-109379379259266,600115.75
2005-03-099379379379374,700117.13
2005-03-089329329269285,200116
2005-03-079369369279295,500116.13
2005-03-049459459379373,900117.13
2005-03-0393794493594018,300117.50
2005-03-029209389209357,900116.88
2005-03-019069209069205,700115
2005-02-288989148989069,800113.25
2005-02-2589590888189711,400112.13
2005-02-248908978908902,300111.25
2005-02-238878968808817,000110.13
2005-02-228878998868874,800110.88
2005-02-218988988878957,600111.88
2005-02-188898908878872,200110.88
2005-02-178908978898893,900111.13
2005-02-169009018918915,600111.38
2005-02-159059148909008,400112.50
2005-02-1488991588991512,600114.38
2005-02-1090290288788713,400110.88
2005-02-099189189109126,200114
2005-02-089099189099189,800114.75
2005-02-079159159019097,700113.63
2005-02-0489591489591416,400114.25
2005-02-038859008858951,600111.88
2005-02-029039098899056,700113.13
2005-02-0190791290190311,300112.88
2005-01-319019079009076,200113.38
2005-01-289109119019095,100113.63
2005-01-279059108909085,200113.50
2005-01-269059259059054,200113.13
2005-01-258978998898992,500112.38
2005-01-248809008808893,600111.13
2005-01-2187287886087815,800109.75
2005-01-208898898748742,300109.25
2005-01-198938938678935,000111.63
2005-01-188908958908933,400111.63
2005-01-178838968808963,100112
2005-01-1488088586788520,500110.63
2005-01-138938958858852,400110.63
2005-01-128818958808954,000111.88
2005-01-118708998708876,100110.88
2005-01-078598748568748,600109.25
2005-01-068488608488504,800106.25
2005-01-058318498308486,500106
2005-01-048348388308302,200103.75

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