4687 TDCソフト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	789	789	779	781	2,300	97.63
2007-12-27	797	797	763	779	2,100	97.38
2007-12-26	785	785	765	779	4,000	97.38
2007-12-25	753	765	740	742	5,300	92.75
2007-12-21	758	758	734	753	4,500	94.13
2007-12-20	764	769	755	768	2,700	96
2007-12-19	777	784	774	774	2,200	96.75
2007-12-18	788	792	780	786	1,300	98.25
2007-12-17	807	807	787	787	2,600	98.38
2007-12-14	805	805	789	799	8,600	99.88
2007-12-13	810	810	790	804	4,200	100.50
2007-12-12	808	808	789	790	4,000	98.75
2007-12-11	810	810	788	788	3,900	98.50
2007-12-10	805	805	792	792	800	99
2007-12-07	787	816	787	805	1,300	100.63
2007-12-06	774	797	774	797	600	99.63
2007-12-05	774	794	767	794	2,600	99.25
2007-12-04	798	798	784	784	600	98
2007-12-03	815	820	804	818	3,100	102.25
2007-11-30	787	810	787	810	3,200	101.25
2007-11-29	791	818	791	806	3,000	100.75
2007-11-28	819	819	789	789	3,400	98.63
2007-11-27	779	789	771	789	5,100	98.63
2007-11-26	777	777	771	777	2,800	97.13
2007-11-22	750	755	710	755	6,000	94.38
2007-11-21	768	768	750	752	1,100	94
2007-11-20	761	770	751	768	2,000	96
2007-11-19	770	772	762	770	1,500	96.25
2007-11-16	782	785	779	779	700	97.38
2007-11-15	780	789	763	782	1,800	97.75
2007-11-14	780	785	761	780	1,500	97.50
2007-11-13	780	780	769	778	1,300	97.25
2007-11-12	790	790	780	782	1,700	97.75
2007-11-09	786	800	780	800	3,200	100
2007-11-08	804	804	785	787	1,300	98.38
2007-11-07	800	800	799	800	7,400	100
2007-11-06	785	800	785	800	1,600	100
2007-11-05	783	794	783	785	1,000	98.13
2007-11-02	809	809	790	803	4,600	100.38
2007-11-01	810	810	792	809	2,000	101.13
2007-10-31	803	803	788	799	1,400	99.88
2007-10-30	809	809	793	793	4,800	99.13
2007-10-29	806	808	798	805	4,100	100.63
2007-10-26	810	810	780	786	3,800	98.25
2007-10-25	786	792	782	788	3,000	98.50
2007-10-24	790	798	789	796	2,400	99.50
2007-10-23	793	793	789	789	2,100	98.63
2007-10-22	773	829	765	799	2,300	99.88
2007-10-19	798	799	792	793	1,400	99.13
2007-10-18	790	818	785	818	1,400	102.25
2007-10-17	804	805	798	798	2,300	99.75
2007-10-16	817	819	806	806	500	100.75
2007-10-15	810	820	808	808	3,900	101
2007-10-12	830	830	816	816	3,600	102
2007-10-11	824	830	820	825	2,000	103.13
2007-10-10	820	820	820	820	1,600	102.50
2007-10-09	810	820	810	813	2,000	101.63
2007-10-05	823	829	810	810	5,600	101.25
2007-10-04	811	822	811	822	1,000	102.75
2007-10-03	818	820	800	801	2,500	100.13
2007-10-02	819	819	809	819	900	102.38
2007-10-01	776	825	776	821	2,400	102.63
2007-09-28	830	830	819	826	2,400	103.25
2007-09-27	794	800	790	799	2,900	99.88
2007-09-26	757	777	757	770	4,800	96.25
2007-09-25	760	778	760	777	2,300	97.13
2007-09-21	778	780	769	780	2,200	97.50
2007-09-20	800	800	775	780	2,100	97.50
2007-09-19	780	800	780	799	1,000	99.88
2007-09-18	799	799	782	782	900	97.75
2007-09-14	786	789	785	786	6,600	98.25
2007-09-13	795	796	793	796	3,600	99.50
2007-09-12	799	808	799	808	700	101
2007-09-11	805	809	798	798	4,000	99.75
2007-09-10	802	817	802	810	2,100	101.25
2007-09-07	826	826	826	826	100	103.25
2007-09-06	830	830	810	816	1,200	102
2007-09-05	809	830	809	830	3,100	103.75
2007-09-04	816	819	810	819	1,000	102.38
2007-09-03	830	830	813	815	1,200	101.88
2007-08-31	811	820	802	820	4,300	102.50
2007-08-30	820	829	809	810	700	101.25
2007-08-29	830	830	818	818	2,600	102.25
2007-08-28	830	830	818	818	1,700	102.25
2007-08-27	835	835	824	830	2,800	103.75
2007-08-24	831	834	828	831	1,600	103.88
2007-08-23	807	831	806	831	5,100	103.88
2007-08-22	809	810	806	806	1,500	100.75
2007-08-21	810	810	806	809	1,200	101.13
2007-08-20	810	810	806	807	6,200	100.88
2007-08-17	835	838	811	811	6,900	101.38
2007-08-16	835	840	820	831	5,300	103.88
2007-08-15	841	846	835	835	3,500	104.38
2007-08-14	840	850	840	841	1,500	105.13
2007-08-13	840	849	840	849	500	106.13
2007-08-10	840	840	830	840	2,400	105
2007-08-09	840	847	840	840	1,200	105
2007-08-08	824	849	824	849	1,900	106.13
2007-08-07	843	843	825	825	2,900	103.13
2007-08-06	830	854	830	853	1,100	106.63
2007-08-03	837	847	830	838	1,700	104.75
2007-08-02	838	857	831	857	2,800	107.13
2007-08-01	855	855	834	842	3,100	105.25
2007-07-31	860	860	844	845	2,200	105.63
2007-07-30	874	874	853	853	4,600	106.63
2007-07-27	860	860	823	834	7,500	104.25
2007-07-26	859	859	837	837	5,800	104.63
2007-07-25	826	827	823	827	1,400	103.38
2007-07-24	847	847	835	836	2,200	104.50
2007-07-23	841	841	837	837	1,100	104.63
2007-07-20	860	860	839	841	1,300	105.13
2007-07-19	834	855	834	854	1,000	106.75
2007-07-18	839	844	839	844	3,400	105.50
2007-07-17	852	854	850	850	4,300	106.25
2007-07-13	873	873	851	852	2,900	106.50
2007-07-12	872	873	865	872	5,900	109
2007-07-11	873	877	872	872	2,700	109
2007-07-10	876	880	872	875	1,900	109.38
2007-07-09	880	880	873	880	1,600	110
2007-07-06	880	881	880	881	500	110.13
2007-07-05	880	888	870	887	2,500	110.88
2007-07-04	880	885	879	879	600	109.88
2007-07-03	867	880	867	880	800	110
2007-07-02	879	879	870	870	1,500	108.75
2007-06-29	867	871	864	871	400	108.88
2007-06-28	879	879	865	866	5,000	108.25
2007-06-27	899	899	873	873	2,900	109.13
2007-06-26	888	889	878	889	1,600	111.13
2007-06-25	867	887	867	878	5,000	109.75
2007-06-22	871	875	868	875	2,500	109.38
2007-06-21	890	890	880	885	1,400	110.63
2007-06-20	883	896	878	896	1,800	112
2007-06-19	888	891	882	882	1,100	110.25
2007-06-18	904	904	886	886	5,300	110.75
2007-06-15	888	888	873	874	4,900	109.25
2007-06-14	870	870	855	855	2,300	106.88
2007-06-13	865	865	841	853	3,100	106.63
2007-06-12	854	854	835	835	4,200	104.38
2007-06-11	828	835	828	835	4,500	104.38
2007-06-08	820	821	818	818	9,800	102.25
2007-06-07	826	826	820	821	5,300	102.63
2007-06-06	835	835	827	827	1,700	103.38
2007-06-05	847	848	841	848	3,900	106
2007-06-04	821	848	821	843	6,200	105.38
2007-06-01	837	837	822	824	5,800	103
2007-05-31	830	834	821	822	1,700	102.75
2007-05-30	838	838	820	822	2,700	102.75
2007-05-29	838	838	820	820	2,300	102.50
2007-05-28	815	815	815	815	2,700	101.88
2007-05-25	817	823	817	823	1,100	102.88
2007-05-24	827	827	820	826	400	103.25
2007-05-23	813	828	813	819	2,000	102.38
2007-05-22	813	814	813	814	700	101.75
2007-05-21	814	814	810	813	1,400	101.63
2007-05-18	834	834	805	815	2,600	101.88
2007-05-17	847	847	847	847	700	105.88
2007-05-16	851	863	848	849	3,900	106.13
2007-05-15	862	865	851	865	1,300	108.13
2007-05-14	859	870	859	860	3,400	107.50
2007-05-11	851	851	842	843	1,000	105.38
2007-05-10	842	848	842	848	400	106
2007-05-09	844	849	844	849	200	106.13
2007-05-08	843	843	843	843	400	105.38
2007-05-07	831	855	831	842	1,100	105.25
2007-05-02	821	836	821	829	1,800	103.63
2007-05-01	873	873	838	848	3,000	106
2007-04-27	874	874	863	863	3,200	107.88
2007-04-26	835	836	826	836	5,100	104.50
2007-04-25	835	835	823	825	2,600	103.13
2007-04-24	811	816	811	816	4,400	102
2007-04-23	825	826	815	821	2,500	102.63
2007-04-20	835	838	830	830	2,500	103.75
2007-04-19	836	839	834	834	2,600	104.25
2007-04-18	850	850	836	845	3,300	105.63
2007-04-17	850	850	835	835	3,200	104.38
2007-04-16	840	848	840	840	2,800	105
2007-04-13	848	848	841	841	1,500	105.13
2007-04-12	868	868	849	849	3,800	106.13
2007-04-11	873	874	864	868	800	108.50
2007-04-10	875	875	863	865	1,200	108.13
2007-04-09	886	886	874	874	2,400	109.25
2007-04-06	856	856	848	849	4,400	106.13
2007-04-05	865	865	854	854	5,400	106.75
2007-04-04	867	877	866	870	800	108.75
2007-04-03	865	866	865	865	1,300	108.13
2007-04-02	890	890	866	866	2,200	108.25
2007-03-30	880	880	866	866	1,000	108.25
2007-03-29	870	870	860	861	2,200	107.63
2007-03-28	909	909	880	880	2,600	110
2007-03-27	905	905	886	890	2,600	111.25
2007-03-26	919	919	900	900	3,700	112.50
2007-03-23	899	907	899	907	7,100	113.38
2007-03-22	920	920	907	908	2,700	113.50
2007-03-20	912	920	906	906	2,400	113.25
2007-03-19	899	917	895	902	3,500	112.75
2007-03-16	895	895	890	892	4,200	111.50
2007-03-15	902	908	898	905	3,800	113.13
2007-03-14	900	928	900	904	9,700	113
2007-03-13	930	930	921	921	7,900	115.13
2007-03-12	930	932	921	921	1,400	115.13
2007-03-09	909	919	902	919	7,600	114.88
2007-03-08	897	910	897	909	3,800	113.63
2007-03-07	925	925	900	907	2,300	113.38
2007-03-06	878	900	878	895	5,500	111.88
2007-03-05	901	905	897	897	9,900	112.13
2007-03-02	901	911	901	904	2,100	113
2007-03-01	920	920	902	902	4,900	112.75
2007-02-28	910	925	905	920	13,000	115
2007-02-27	950	950	935	935	3,000	116.88
2007-02-26	951	952	935	935	4,900	116.88
2007-02-23	938	941	930	940	2,900	117.50
2007-02-22	940	940	915	929	3,200	116.13
2007-02-21	920	930	920	930	6,700	116.25
2007-02-20	921	930	920	920	3,200	115
2007-02-19	910	922	910	921	8,100	115.13
2007-02-16	913	917	913	913	2,600	114.13
2007-02-15	895	912	895	912	4,400	114
2007-02-14	897	900	895	895	2,100	111.88
2007-02-13	901	913	897	897	10,400	112.13
2007-02-09	895	910	893	910	3,800	113.75
2007-02-08	900	910	900	903	3,200	112.88
2007-02-07	900	910	895	900	5,700	112.50
2007-02-06	902	903	901	903	1,200	112.88
2007-02-05	925	925	906	906	3,100	113.25
2007-02-02	924	929	922	923	1,700	115.38
2007-02-01	930	930	915	924	3,500	115.50
2007-01-31	919	919	915	918	2,100	114.75
2007-01-30	925	925	916	918	2,900	114.75
2007-01-29	938	938	914	915	4,400	114.38
2007-01-26	929	929	906	908	2,400	113.50
2007-01-25	906	917	906	911	1,500	113.88
2007-01-24	906	915	905	906	3,800	113.25
2007-01-23	938	939	905	912	7,100	114
2007-01-22	905	937	905	937	10,800	117.13
2007-01-19	895	899	886	899	4,300	112.38
2007-01-18	886	889	877	879	2,500	109.88
2007-01-17	894	894	876	876	3,900	109.50
2007-01-16	869	874	868	874	3,200	109.25
2007-01-15	860	870	854	868	2,600	108.50
2007-01-12	858	858	851	852	3,200	106.50
2007-01-11	850	850	847	848	4,900	106
2007-01-10	856	856	848	848	8,100	106
2007-01-09	851	860	850	857	6,100	107.13
2007-01-05	854	859	850	850	7,400	106.25
2007-01-04	850	854	850	854	3,800	106.75

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

2024年11月
日	月	火	水	木	金	土
« 10月31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