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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 736 | 745 | 730 | 745 | 4,300 | 93.13 |
| 2008-12-29 | 734 | 734 | 726 | 726 | 2,900 | 90.75 |
| 2008-12-26 | 730 | 730 | 717 | 724 | 2,400 | 90.50 |
| 2008-12-25 | 700 | 720 | 700 | 720 | 600 | 90 |
| 2008-12-24 | 703 | 708 | 698 | 708 | 1,200 | 88.50 |
| 2008-12-22 | 705 | 705 | 695 | 703 | 700 | 87.88 |
| 2008-12-19 | 708 | 708 | 680 | 696 | 400 | 87 |
| 2008-12-18 | 681 | 728 | 681 | 718 | 1,300 | 89.75 |
| 2008-12-17 | 735 | 735 | 690 | 690 | 400 | 86.25 |
| 2008-12-16 | 713 | 713 | 698 | 705 | 1,100 | 88.13 |
| 2008-12-15 | 736 | 736 | 702 | 703 | 5,200 | 87.88 |
| 2008-12-12 | 735 | 735 | 680 | 706 | 8,100 | 88.25 |
| 2008-12-11 | 718 | 720 | 708 | 720 | 4,900 | 90 |
| 2008-12-10 | 710 | 710 | 701 | 701 | 3,400 | 87.63 |
| 2008-12-09 | 701 | 701 | 699 | 699 | 3,100 | 87.38 |
| 2008-12-08 | 652 | 680 | 652 | 679 | 3,700 | 84.88 |
| 2008-12-05 | 657 | 662 | 647 | 662 | 1,700 | 82.75 |
| 2008-12-04 | 650 | 650 | 632 | 649 | 1,600 | 81.13 |
| 2008-12-03 | 654 | 654 | 640 | 650 | 3,100 | 81.25 |
| 2008-12-02 | 639 | 684 | 632 | 684 | 7,400 | 85.50 |
| 2008-12-01 | 710 | 710 | 659 | 669 | 2,600 | 83.63 |
| 2008-11-28 | 699 | 700 | 698 | 700 | 5,800 | 87.50 |
| 2008-11-27 | 679 | 679 | 670 | 679 | 3,100 | 84.88 |
| 2008-11-26 | 650 | 658 | 642 | 658 | 4,200 | 82.25 |
| 2008-11-25 | 622 | 648 | 622 | 645 | 4,200 | 80.63 |
| 2008-11-21 | 640 | 640 | 601 | 632 | 3,500 | 79 |
| 2008-11-20 | 697 | 697 | 640 | 650 | 1,200 | 81.25 |
| 2008-11-19 | 695 | 700 | 675 | 700 | 2,700 | 87.50 |
| 2008-11-18 | 670 | 678 | 662 | 678 | 1,500 | 84.75 |
| 2008-11-17 | 642 | 660 | 630 | 660 | 3,200 | 82.50 |
| 2008-11-14 | 670 | 700 | 670 | 692 | 600 | 86.50 |
| 2008-11-13 | 651 | 654 | 620 | 651 | 2,600 | 81.38 |
| 2008-11-12 | 673 | 690 | 653 | 690 | 1,300 | 86.25 |
| 2008-11-11 | 690 | 700 | 673 | 673 | 2,100 | 84.13 |
| 2008-11-10 | 689 | 710 | 689 | 710 | 2,200 | 88.75 |
| 2008-11-07 | 711 | 711 | 707 | 709 | 1,200 | 88.63 |
| 2008-11-06 | 720 | 720 | 700 | 701 | 1,800 | 87.63 |
| 2008-11-05 | 676 | 709 | 676 | 700 | 1,500 | 87.50 |
| 2008-11-04 | 700 | 700 | 674 | 675 | 3,500 | 84.38 |
| 2008-10-31 | 695 | 700 | 660 | 671 | 3,000 | 83.88 |
| 2008-10-30 | 671 | 690 | 670 | 689 | 1,900 | 86.13 |
| 2008-10-29 | 669 | 675 | 636 | 656 | 4,200 | 82 |
| 2008-10-28 | 640 | 640 | 608 | 609 | 4,600 | 76.13 |
| 2008-10-27 | 632 | 642 | 600 | 610 | 3,200 | 76.25 |
| 2008-10-24 | 618 | 631 | 616 | 622 | 1,800 | 77.75 |
| 2008-10-23 | 644 | 644 | 616 | 618 | 1,900 | 77.25 |
| 2008-10-22 | 700 | 700 | 654 | 654 | 2,100 | 81.75 |
| 2008-10-21 | 680 | 700 | 660 | 700 | 1,900 | 87.50 |
| 2008-10-20 | 639 | 655 | 619 | 655 | 1,700 | 81.88 |
| 2008-10-17 | 620 | 644 | 620 | 628 | 2,300 | 78.50 |
| 2008-10-16 | 616 | 616 | 580 | 610 | 2,900 | 76.25 |
| 2008-10-15 | 640 | 655 | 631 | 655 | 2,000 | 81.88 |
| 2008-10-14 | 670 | 670 | 640 | 640 | 3,700 | 80 |
| 2008-10-10 | 593 | 593 | 516 | 580 | 3,200 | 72.50 |
| 2008-10-09 | 586 | 610 | 583 | 610 | 1,300 | 76.25 |
| 2008-10-08 | 649 | 649 | 586 | 586 | 4,800 | 73.25 |
| 2008-10-07 | 596 | 670 | 596 | 665 | 5,600 | 83.13 |
| 2008-10-06 | 710 | 710 | 686 | 696 | 4,400 | 87 |
| 2008-10-03 | 706 | 710 | 706 | 710 | 2,500 | 88.75 |
| 2008-10-02 | 723 | 729 | 701 | 711 | 2,800 | 88.88 |
| 2008-10-01 | 731 | 733 | 726 | 733 | 3,900 | 91.63 |
| 2008-09-30 | 745 | 745 | 722 | 741 | 5,000 | 92.63 |
| 2008-09-29 | 761 | 764 | 736 | 748 | 5,200 | 93.50 |
| 2008-09-26 | 788 | 788 | 747 | 757 | 8,900 | 94.63 |
| 2008-09-25 | 767 | 769 | 757 | 768 | 1,500 | 96 |
| 2008-09-24 | 760 | 766 | 750 | 766 | 3,700 | 95.75 |
| 2008-09-22 | 805 | 809 | 782 | 783 | 2,500 | 97.88 |
| 2008-09-19 | 780 | 787 | 775 | 787 | 3,800 | 98.38 |
| 2008-09-18 | 770 | 810 | 770 | 808 | 3,000 | 101 |
| 2008-09-17 | 730 | 840 | 730 | 840 | 15,400 | 105 |
| 2008-09-16 | 707 | 740 | 700 | 740 | 6,800 | 92.50 |
| 2008-09-12 | 757 | 761 | 752 | 757 | 4,500 | 94.63 |
| 2008-09-11 | 780 | 795 | 767 | 767 | 1,900 | 95.88 |
| 2008-09-10 | 752 | 767 | 752 | 766 | 3,300 | 95.75 |
| 2008-09-09 | 743 | 753 | 743 | 752 | 800 | 94 |
| 2008-09-08 | 759 | 783 | 743 | 743 | 6,300 | 92.88 |
| 2008-09-05 | 770 | 770 | 750 | 759 | 4,000 | 94.88 |
| 2008-09-04 | 800 | 800 | 779 | 779 | 2,600 | 97.38 |
| 2008-09-03 | 802 | 802 | 790 | 800 | 3,000 | 100 |
| 2008-09-02 | 801 | 808 | 770 | 793 | 2,900 | 99.13 |
| 2008-09-01 | 815 | 815 | 794 | 801 | 2,600 | 100.13 |
| 2008-08-29 | 806 | 814 | 805 | 814 | 4,500 | 101.75 |
| 2008-08-28 | 809 | 809 | 789 | 805 | 7,900 | 100.63 |
| 2008-08-27 | 819 | 819 | 793 | 809 | 5,200 | 101.13 |
| 2008-08-26 | 816 | 817 | 813 | 816 | 3,100 | 102 |
| 2008-08-25 | 812 | 820 | 808 | 811 | 2,900 | 101.38 |
| 2008-08-22 | 800 | 808 | 800 | 808 | 1,200 | 101 |
| 2008-08-21 | 800 | 800 | 800 | 800 | 2,200 | 100 |
| 2008-08-20 | 793 | 803 | 793 | 800 | 1,400 | 100 |
| 2008-08-19 | 801 | 802 | 792 | 793 | 1,500 | 99.13 |
| 2008-08-18 | 808 | 808 | 800 | 800 | 2,600 | 100 |
| 2008-08-15 | 803 | 808 | 803 | 808 | 1,700 | 101 |
| 2008-08-14 | 814 | 814 | 801 | 803 | 3,500 | 100.38 |
| 2008-08-13 | 816 | 816 | 811 | 814 | 2,600 | 101.75 |
| 2008-08-12 | 835 | 836 | 815 | 816 | 3,600 | 102 |
| 2008-08-11 | 840 | 840 | 835 | 835 | 1,800 | 104.38 |
| 2008-08-08 | 803 | 834 | 797 | 834 | 1,200 | 104.25 |
| 2008-08-07 | 821 | 821 | 812 | 813 | 600 | 101.63 |
| 2008-08-06 | 834 | 838 | 816 | 816 | 2,600 | 102 |
| 2008-08-05 | 840 | 840 | 820 | 835 | 1,300 | 104.38 |
| 2008-08-04 | 815 | 825 | 808 | 822 | 1,600 | 102.75 |
| 2008-08-01 | 849 | 849 | 823 | 840 | 2,200 | 105 |
| 2008-07-31 | 850 | 850 | 829 | 850 | 3,600 | 106.25 |
| 2008-07-30 | 855 | 855 | 825 | 825 | 5,200 | 103.13 |
| 2008-07-29 | 858 | 858 | 802 | 805 | 6,300 | 100.63 |
| 2008-07-28 | 840 | 840 | 808 | 808 | 5,300 | 101 |
| 2008-07-25 | 795 | 800 | 792 | 800 | 1,900 | 100 |
| 2008-07-24 | 798 | 800 | 795 | 800 | 2,000 | 100 |
| 2008-07-23 | 762 | 795 | 762 | 788 | 3,400 | 98.50 |
| 2008-07-22 | 780 | 790 | 772 | 772 | 1,000 | 96.50 |
| 2008-07-18 | 790 | 790 | 783 | 789 | 1,000 | 98.63 |
| 2008-07-17 | 789 | 799 | 789 | 791 | 2,000 | 98.88 |
| 2008-07-16 | 789 | 789 | 780 | 788 | 4,400 | 98.50 |
| 2008-07-15 | 795 | 800 | 790 | 796 | 2,600 | 99.50 |
| 2008-07-14 | 795 | 796 | 790 | 790 | 2,400 | 98.75 |
| 2008-07-11 | 791 | 798 | 790 | 794 | 2,500 | 99.25 |
| 2008-07-10 | 790 | 801 | 790 | 791 | 1,200 | 98.88 |
| 2008-07-09 | 791 | 807 | 791 | 796 | 1,300 | 99.50 |
| 2008-07-08 | 820 | 822 | 792 | 792 | 2,200 | 99 |
| 2008-07-07 | 810 | 820 | 800 | 820 | 1,100 | 102.50 |
| 2008-07-04 | 815 | 815 | 801 | 811 | 3,000 | 101.38 |
| 2008-07-03 | 808 | 818 | 807 | 818 | 1,300 | 102.25 |
| 2008-07-02 | 827 | 827 | 807 | 808 | 1,900 | 101 |
| 2008-07-01 | 850 | 850 | 837 | 847 | 2,400 | 105.88 |
| 2008-06-30 | 840 | 840 | 811 | 837 | 2,700 | 104.63 |
| 2008-06-27 | 830 | 830 | 808 | 808 | 2,800 | 101 |
| 2008-06-26 | 820 | 828 | 802 | 828 | 3,400 | 103.50 |
| 2008-06-25 | 808 | 810 | 805 | 806 | 2,300 | 100.75 |
| 2008-06-24 | 814 | 819 | 809 | 810 | 1,200 | 101.25 |
| 2008-06-23 | 805 | 819 | 793 | 816 | 4,500 | 102 |
| 2008-06-20 | 806 | 809 | 802 | 809 | 5,100 | 101.13 |
| 2008-06-19 | 880 | 880 | 781 | 805 | 31,900 | 100.63 |
| 2008-06-18 | 880 | 890 | 879 | 880 | 6,700 | 110 |
| 2008-06-17 | 863 | 885 | 860 | 880 | 19,900 | 110 |
| 2008-06-16 | 830 | 870 | 830 | 862 | 14,200 | 107.75 |
| 2008-06-13 | 824 | 824 | 796 | 800 | 6,200 | 100 |
| 2008-06-12 | 810 | 824 | 800 | 820 | 10,100 | 102.50 |
| 2008-06-11 | 810 | 810 | 790 | 799 | 3,900 | 99.88 |
| 2008-06-10 | 820 | 820 | 780 | 781 | 5,000 | 97.63 |
| 2008-06-09 | 804 | 804 | 790 | 790 | 4,500 | 98.75 |
| 2008-06-06 | 810 | 822 | 802 | 803 | 4,200 | 100.38 |
| 2008-06-05 | 792 | 808 | 792 | 808 | 1,800 | 101 |
| 2008-06-04 | 791 | 808 | 791 | 800 | 2,300 | 100 |
| 2008-06-03 | 815 | 815 | 800 | 800 | 2,900 | 100 |
| 2008-06-02 | 818 | 825 | 786 | 825 | 2,100 | 103.13 |
| 2008-05-30 | 824 | 831 | 800 | 818 | 5,400 | 102.25 |
| 2008-05-29 | 790 | 817 | 790 | 817 | 2,600 | 102.13 |
| 2008-05-28 | 802 | 802 | 781 | 781 | 3,000 | 97.63 |
| 2008-05-27 | 793 | 793 | 783 | 792 | 3,200 | 99 |
| 2008-05-26 | 824 | 824 | 767 | 786 | 5,600 | 98.25 |
| 2008-05-23 | 805 | 805 | 798 | 798 | 3,000 | 99.75 |
| 2008-05-22 | 813 | 813 | 801 | 803 | 1,800 | 100.38 |
| 2008-05-21 | 837 | 837 | 813 | 813 | 5,700 | 101.63 |
| 2008-05-20 | 823 | 842 | 823 | 824 | 4,500 | 103 |
| 2008-05-19 | 829 | 840 | 829 | 837 | 2,900 | 104.63 |
| 2008-05-16 | 821 | 829 | 820 | 820 | 11,800 | 102.50 |
| 2008-05-15 | 840 | 840 | 810 | 820 | 9,100 | 102.50 |
| 2008-05-14 | 799 | 819 | 799 | 819 | 7,600 | 102.38 |
| 2008-05-13 | 809 | 809 | 779 | 779 | 4,800 | 97.38 |
| 2008-05-12 | 841 | 859 | 780 | 799 | 36,000 | 99.88 |
| 2008-05-09 | 838 | 838 | 838 | 838 | 10,100 | 104.75 |
| 2008-05-08 | 737 | 738 | 728 | 738 | 1,500 | 92.25 |
| 2008-05-07 | 729 | 740 | 729 | 740 | 1,200 | 92.50 |
| 2008-05-02 | 699 | 720 | 696 | 719 | 3,900 | 89.88 |
| 2008-05-01 | 731 | 731 | 711 | 720 | 3,600 | 90 |
| 2008-04-30 | 729 | 738 | 721 | 721 | 3,600 | 90.13 |
| 2008-04-28 | 739 | 739 | 696 | 709 | 5,100 | 88.63 |
| 2008-04-25 | 682 | 695 | 679 | 695 | 2,200 | 86.88 |
| 2008-04-24 | 679 | 691 | 679 | 682 | 1,200 | 85.25 |
| 2008-04-23 | 682 | 688 | 682 | 688 | 800 | 86 |
| 2008-04-22 | 678 | 689 | 678 | 682 | 2,100 | 85.25 |
| 2008-04-21 | 705 | 707 | 696 | 698 | 1,800 | 87.25 |
| 2008-04-18 | 705 | 705 | 705 | 705 | 300 | 88.13 |
| 2008-04-17 | 682 | 700 | 673 | 699 | 2,500 | 87.38 |
| 2008-04-16 | 671 | 672 | 671 | 672 | 300 | 84 |
| 2008-04-15 | 677 | 677 | 665 | 676 | 1,000 | 84.50 |
| 2008-04-14 | 704 | 704 | 677 | 677 | 900 | 84.63 |
| 2008-04-11 | 699 | 707 | 684 | 694 | 1,500 | 86.75 |
| 2008-04-10 | 688 | 688 | 669 | 669 | 3,000 | 83.63 |
| 2008-04-09 | 710 | 712 | 695 | 705 | 700 | 88.13 |
| 2008-04-08 | 719 | 719 | 700 | 700 | 600 | 87.50 |
| 2008-04-07 | 701 | 711 | 700 | 700 | 1,300 | 87.50 |
| 2008-04-04 | 713 | 714 | 700 | 701 | 1,200 | 87.63 |
| 2008-04-03 | 720 | 720 | 709 | 713 | 2,500 | 89.13 |
| 2008-04-02 | 715 | 724 | 715 | 723 | 1,200 | 90.38 |
| 2008-04-01 | 710 | 710 | 701 | 710 | 3,400 | 88.75 |
| 2008-03-31 | 696 | 709 | 676 | 686 | 2,500 | 85.75 |
| 2008-03-28 | 715 | 727 | 695 | 718 | 3,300 | 89.75 |
| 2008-03-27 | 710 | 710 | 702 | 705 | 3,500 | 88.13 |
| 2008-03-26 | 730 | 730 | 709 | 710 | 3,800 | 88.75 |
| 2008-03-25 | 720 | 736 | 705 | 736 | 2,500 | 92 |
| 2008-03-24 | 700 | 715 | 690 | 690 | 2,300 | 86.25 |
| 2008-03-21 | 700 | 705 | 690 | 700 | 2,300 | 87.50 |
| 2008-03-19 | 700 | 705 | 700 | 702 | 2,300 | 87.75 |
| 2008-03-18 | 661 | 690 | 659 | 690 | 1,400 | 86.25 |
| 2008-03-17 | 674 | 691 | 660 | 691 | 2,300 | 86.38 |
| 2008-03-14 | 680 | 688 | 674 | 676 | 8,500 | 84.50 |
| 2008-03-13 | 708 | 708 | 690 | 690 | 2,000 | 86.25 |
| 2008-03-12 | 710 | 723 | 683 | 716 | 8,200 | 89.50 |
| 2008-03-11 | 680 | 680 | 679 | 680 | 1,100 | 85 |
| 2008-03-10 | 680 | 681 | 680 | 681 | 1,900 | 85.13 |
| 2008-03-07 | 686 | 708 | 680 | 680 | 1,500 | 85 |
| 2008-03-06 | 682 | 690 | 682 | 687 | 800 | 85.88 |
| 2008-03-05 | 680 | 682 | 679 | 680 | 2,500 | 85 |
| 2008-03-04 | 684 | 686 | 675 | 680 | 3,200 | 85 |
| 2008-03-03 | 735 | 735 | 700 | 700 | 1,900 | 87.50 |
| 2008-02-29 | 697 | 740 | 690 | 740 | 5,100 | 92.50 |
| 2008-02-28 | 740 | 740 | 715 | 717 | 2,600 | 89.63 |
| 2008-02-27 | 740 | 740 | 717 | 738 | 2,800 | 92.25 |
| 2008-02-26 | 725 | 725 | 703 | 723 | 4,900 | 90.38 |
| 2008-02-25 | 720 | 720 | 696 | 700 | 2,700 | 87.50 |
| 2008-02-22 | 705 | 710 | 700 | 700 | 2,900 | 87.50 |
| 2008-02-21 | 686 | 710 | 685 | 710 | 800 | 88.75 |
| 2008-02-20 | 710 | 710 | 686 | 686 | 1,600 | 85.75 |
| 2008-02-19 | 707 | 710 | 690 | 710 | 3,000 | 88.75 |
| 2008-02-18 | 681 | 710 | 681 | 707 | 1,100 | 88.38 |
| 2008-02-15 | 699 | 700 | 682 | 700 | 1,400 | 87.50 |
| 2008-02-14 | 738 | 738 | 685 | 700 | 2,600 | 87.50 |
| 2008-02-13 | 711 | 721 | 701 | 709 | 1,600 | 88.63 |
| 2008-02-12 | 721 | 721 | 700 | 711 | 1,200 | 88.88 |
| 2008-02-08 | 730 | 730 | 710 | 729 | 1,000 | 91.13 |
| 2008-02-07 | 680 | 707 | 680 | 707 | 1,700 | 88.38 |
| 2008-02-06 | 707 | 707 | 660 | 700 | 3,200 | 87.50 |
| 2008-02-05 | 713 | 713 | 707 | 707 | 1,100 | 88.38 |
| 2008-02-04 | 715 | 715 | 715 | 715 | 600 | 89.38 |
| 2008-02-01 | 735 | 735 | 705 | 705 | 1,200 | 88.13 |
| 2008-01-31 | 667 | 685 | 666 | 685 | 3,100 | 85.63 |
| 2008-01-30 | 704 | 707 | 685 | 685 | 3,600 | 85.63 |
| 2008-01-29 | 685 | 697 | 685 | 694 | 3,900 | 86.75 |
| 2008-01-28 | 683 | 684 | 680 | 683 | 3,900 | 85.38 |
| 2008-01-25 | 630 | 657 | 630 | 657 | 1,600 | 82.13 |
| 2008-01-24 | 640 | 640 | 623 | 624 | 3,100 | 78 |
| 2008-01-23 | 621 | 642 | 620 | 630 | 4,700 | 78.75 |
| 2008-01-22 | 660 | 671 | 641 | 641 | 9,900 | 80.13 |
| 2008-01-21 | 675 | 675 | 661 | 664 | 2,900 | 83 |
| 2008-01-18 | 678 | 681 | 664 | 681 | 1,500 | 85.13 |
| 2008-01-17 | 660 | 698 | 649 | 698 | 6,500 | 87.25 |
| 2008-01-16 | 685 | 685 | 670 | 670 | 2,000 | 83.75 |
| 2008-01-15 | 713 | 716 | 700 | 700 | 4,500 | 87.50 |
| 2008-01-11 | 720 | 724 | 720 | 720 | 3,900 | 90 |
| 2008-01-10 | 729 | 739 | 729 | 729 | 1,100 | 91.13 |
| 2008-01-09 | 739 | 740 | 731 | 738 | 2,400 | 92.25 |
| 2008-01-08 | 722 | 743 | 722 | 743 | 3,600 | 92.88 |
| 2008-01-07 | 720 | 736 | 713 | 736 | 2,600 | 92 |
| 2008-01-04 | 791 | 791 | 727 | 727 | 4,000 | 90.88 |
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
