4687 TDCソフト(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-307367457307454,30093.13
2008-12-297347347267262,90090.75
2008-12-267307307177242,40090.50
2008-12-2570072070072060090
2008-12-247037086987081,20088.50
2008-12-2270570569570370087.88
2008-12-1970870868069640087
2008-12-186817286817181,30089.75
2008-12-1773573569069040086.25
2008-12-167137136987051,10088.13
2008-12-157367367027035,20087.88
2008-12-127357356807068,10088.25
2008-12-117187207087204,90090
2008-12-107107107017013,40087.63
2008-12-097017016996993,10087.38
2008-12-086526806526793,70084.88
2008-12-056576626476621,70082.75
2008-12-046506506326491,60081.13
2008-12-036546546406503,10081.25
2008-12-026396846326847,40085.50
2008-12-017107106596692,60083.63
2008-11-286997006987005,80087.50
2008-11-276796796706793,10084.88
2008-11-266506586426584,20082.25
2008-11-256226486226454,20080.63
2008-11-216406406016323,50079
2008-11-206976976406501,20081.25
2008-11-196957006757002,70087.50
2008-11-186706786626781,50084.75
2008-11-176426606306603,20082.50
2008-11-1467070067069260086.50
2008-11-136516546206512,60081.38
2008-11-126736906536901,30086.25
2008-11-116907006736732,10084.13
2008-11-106897106897102,20088.75
2008-11-077117117077091,20088.63
2008-11-067207207007011,80087.63
2008-11-056767096767001,50087.50
2008-11-047007006746753,50084.38
2008-10-316957006606713,00083.88
2008-10-306716906706891,90086.13
2008-10-296696756366564,20082
2008-10-286406406086094,60076.13
2008-10-276326426006103,20076.25
2008-10-246186316166221,80077.75
2008-10-236446446166181,90077.25
2008-10-227007006546542,10081.75
2008-10-216807006607001,90087.50
2008-10-206396556196551,70081.88
2008-10-176206446206282,30078.50
2008-10-166166165806102,90076.25
2008-10-156406556316552,00081.88
2008-10-146706706406403,70080
2008-10-105935935165803,20072.50
2008-10-095866105836101,30076.25
2008-10-086496495865864,80073.25
2008-10-075966705966655,60083.13
2008-10-067107106866964,40087
2008-10-037067107067102,50088.75
2008-10-027237297017112,80088.88
2008-10-017317337267333,90091.63
2008-09-307457457227415,00092.63
2008-09-297617647367485,20093.50
2008-09-267887887477578,90094.63
2008-09-257677697577681,50096
2008-09-247607667507663,70095.75
2008-09-228058097827832,50097.88
2008-09-197807877757873,80098.38
2008-09-187708107708083,000101
2008-09-1773084073084015,400105
2008-09-167077407007406,80092.50
2008-09-127577617527574,50094.63
2008-09-117807957677671,90095.88
2008-09-107527677527663,30095.75
2008-09-0974375374375280094
2008-09-087597837437436,30092.88
2008-09-057707707507594,00094.88
2008-09-048008007797792,60097.38
2008-09-038028027908003,000100
2008-09-028018087707932,90099.13
2008-09-018158157948012,600100.13
2008-08-298068148058144,500101.75
2008-08-288098097898057,900100.63
2008-08-278198197938095,200101.13
2008-08-268168178138163,100102
2008-08-258128208088112,900101.38
2008-08-228008088008081,200101
2008-08-218008008008002,200100
2008-08-207938037938001,400100
2008-08-198018027927931,50099.13
2008-08-188088088008002,600100
2008-08-158038088038081,700101
2008-08-148148148018033,500100.38
2008-08-138168168118142,600101.75
2008-08-128358368158163,600102
2008-08-118408408358351,800104.38
2008-08-088038347978341,200104.25
2008-08-07821821812813600101.63
2008-08-068348388168162,600102
2008-08-058408408208351,300104.38
2008-08-048158258088221,600102.75
2008-08-018498498238402,200105
2008-07-318508508298503,600106.25
2008-07-308558558258255,200103.13
2008-07-298588588028056,300100.63
2008-07-288408408088085,300101
2008-07-257958007928001,900100
2008-07-247988007958002,000100
2008-07-237627957627883,40098.50
2008-07-227807907727721,00096.50
2008-07-187907907837891,00098.63
2008-07-177897997897912,00098.88
2008-07-167897897807884,40098.50
2008-07-157958007907962,60099.50
2008-07-147957967907902,40098.75
2008-07-117917987907942,50099.25
2008-07-107908017907911,20098.88
2008-07-097918077917961,30099.50
2008-07-088208227927922,20099
2008-07-078108208008201,100102.50
2008-07-048158158018113,000101.38
2008-07-038088188078181,300102.25
2008-07-028278278078081,900101
2008-07-018508508378472,400105.88
2008-06-308408408118372,700104.63
2008-06-278308308088082,800101
2008-06-268208288028283,400103.50
2008-06-258088108058062,300100.75
2008-06-248148198098101,200101.25
2008-06-238058197938164,500102
2008-06-208068098028095,100101.13
2008-06-1988088078180531,900100.63
2008-06-188808908798806,700110
2008-06-1786388586088019,900110
2008-06-1683087083086214,200107.75
2008-06-138248247968006,200100
2008-06-1281082480082010,100102.50
2008-06-118108107907993,90099.88
2008-06-108208207807815,00097.63
2008-06-098048047907904,50098.75
2008-06-068108228028034,200100.38
2008-06-057928087928081,800101
2008-06-047918087918002,300100
2008-06-038158158008002,900100
2008-06-028188257868252,100103.13
2008-05-308248318008185,400102.25
2008-05-297908177908172,600102.13
2008-05-288028027817813,00097.63
2008-05-277937937837923,20099
2008-05-268248247677865,60098.25
2008-05-238058057987983,00099.75
2008-05-228138138018031,800100.38
2008-05-218378378138135,700101.63
2008-05-208238428238244,500103
2008-05-198298408298372,900104.63
2008-05-1682182982082011,800102.50
2008-05-158408408108209,100102.50
2008-05-147998197998197,600102.38
2008-05-138098097797794,80097.38
2008-05-1284185978079936,00099.88
2008-05-0983883883883810,100104.75
2008-05-087377387287381,50092.25
2008-05-077297407297401,20092.50
2008-05-026997206967193,90089.88
2008-05-017317317117203,60090
2008-04-307297387217213,60090.13
2008-04-287397396967095,10088.63
2008-04-256826956796952,20086.88
2008-04-246796916796821,20085.25
2008-04-2368268868268880086
2008-04-226786896786822,10085.25
2008-04-217057076966981,80087.25
2008-04-1870570570570530088.13
2008-04-176827006736992,50087.38
2008-04-1667167267167230084
2008-04-156776776656761,00084.50
2008-04-1470470467767790084.63
2008-04-116997076846941,50086.75
2008-04-106886886696693,00083.63
2008-04-0971071269570570088.13
2008-04-0871971970070060087.50
2008-04-077017117007001,30087.50
2008-04-047137147007011,20087.63
2008-04-037207207097132,50089.13
2008-04-027157247157231,20090.38
2008-04-017107107017103,40088.75
2008-03-316967096766862,50085.75
2008-03-287157276957183,30089.75
2008-03-277107107027053,50088.13
2008-03-267307307097103,80088.75
2008-03-257207367057362,50092
2008-03-247007156906902,30086.25
2008-03-217007056907002,30087.50
2008-03-197007057007022,30087.75
2008-03-186616906596901,40086.25
2008-03-176746916606912,30086.38
2008-03-146806886746768,50084.50
2008-03-137087086906902,00086.25
2008-03-127107236837168,20089.50
2008-03-116806806796801,10085
2008-03-106806816806811,90085.13
2008-03-076867086806801,50085
2008-03-0668269068268780085.88
2008-03-056806826796802,50085
2008-03-046846866756803,20085
2008-03-037357357007001,90087.50
2008-02-296977406907405,10092.50
2008-02-287407407157172,60089.63
2008-02-277407407177382,80092.25
2008-02-267257257037234,90090.38
2008-02-257207206967002,70087.50
2008-02-227057107007002,90087.50
2008-02-2168671068571080088.75
2008-02-207107106866861,60085.75
2008-02-197077106907103,00088.75
2008-02-186817106817071,10088.38
2008-02-156997006827001,40087.50
2008-02-147387386857002,60087.50
2008-02-137117217017091,60088.63
2008-02-127217217007111,20088.88
2008-02-087307307107291,00091.13
2008-02-076807076807071,70088.38
2008-02-067077076607003,20087.50
2008-02-057137137077071,10088.38
2008-02-0471571571571560089.38
2008-02-017357357057051,20088.13
2008-01-316676856666853,10085.63
2008-01-307047076856853,60085.63
2008-01-296856976856943,90086.75
2008-01-286836846806833,90085.38
2008-01-256306576306571,60082.13
2008-01-246406406236243,10078
2008-01-236216426206304,70078.75
2008-01-226606716416419,90080.13
2008-01-216756756616642,90083
2008-01-186786816646811,50085.13
2008-01-176606986496986,50087.25
2008-01-166856856706702,00083.75
2008-01-157137167007004,50087.50
2008-01-117207247207203,90090
2008-01-107297397297291,10091.13
2008-01-097397407317382,40092.25
2008-01-087227437227433,60092.88
2008-01-077207367137362,60092
2008-01-047917917277274,00090.88

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