4687 TDCソフト(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	791	791	758	770	4,000	96.25
2009-12-29	800	800	769	771	3,700	96.38
2009-12-28	788	800	785	800	4,000	100
2009-12-25	789	790	778	790	3,000	98.75
2009-12-24	791	791	789	789	800	98.63
2009-12-22	759	779	750	779	2,400	97.38
2009-12-21	810	810	751	751	5,600	93.88
2009-12-18	776	780	733	780	10,600	97.50
2009-12-17	766	768	740	740	7,600	92.50
2009-12-16	740	740	736	740	4,700	92.50
2009-12-15	710	710	700	700	5,800	87.50
2009-12-14	712	722	712	721	2,000	90.13
2009-12-11	743	743	729	742	4,900	92.75
2009-12-10	742	742	713	713	5,000	89.13
2009-12-09	705	745	704	745	2,200	93.13
2009-12-08	732	735	713	725	2,500	90.63
2009-12-07	729	734	720	734	1,300	91.75
2009-12-04	718	744	711	731	1,400	91.38
2009-12-03	737	746	737	738	3,400	92.25
2009-12-02	720	730	719	729	3,000	91.13
2009-12-01	719	719	711	718	3,400	89.75
2009-11-30	693	699	685	699	3,700	87.38
2009-11-27	678	683	678	683	4,000	85.38
2009-11-26	722	725	676	688	6,700	86
2009-11-25	701	712	699	712	1,600	89
2009-11-24	691	700	685	700	1,900	87.50
2009-11-20	708	716	697	705	1,000	88.13
2009-11-19	698	708	692	708	700	88.50
2009-11-18	697	723	697	697	2,400	87.13
2009-11-17	722	724	722	723	1,100	90.38
2009-11-16	697	724	697	702	900	87.75
2009-11-13	711	711	701	701	2,100	87.63
2009-11-12	720	720	701	711	1,800	88.88
2009-11-11	703	720	703	719	1,100	89.88
2009-11-10	714	720	701	703	1,200	87.88
2009-11-09	708	708	693	704	1,300	88
2009-11-06	715	715	699	699	1,300	87.38
2009-11-05	716	716	696	715	2,000	89.38
2009-11-04	725	726	716	726	1,300	90.75
2009-11-02	745	745	735	735	2,300	91.88
2009-10-30	737	737	721	731	1,900	91.38
2009-10-29	719	746	718	746	7,900	93.25
2009-10-28	747	747	719	723	5,300	90.38
2009-10-27	747	747	723	738	3,900	92.25
2009-10-26	748	748	742	748	4,500	93.50
2009-10-23	719	738	719	735	2,500	91.88
2009-10-22	738	738	714	715	2,800	89.38
2009-10-21	715	730	715	729	2,100	91.13
2009-10-20	735	735	732	735	3,800	91.88
2009-10-19	713	734	713	733	3,000	91.63
2009-10-16	733	733	723	723	1,100	90.38
2009-10-15	720	736	716	716	2,800	89.50
2009-10-14	728	737	719	720	2,400	90
2009-10-13	720	727	719	726	1,800	90.75
2009-10-09	712	728	710	713	1,100	89.13
2009-10-08	738	738	702	732	2,900	91.50
2009-10-07	697	707	697	707	1,200	88.38
2009-10-06	701	701	696	696	1,200	87
2009-10-05	706	706	701	701	400	87.63
2009-10-02	699	735	699	708	1,600	88.50
2009-10-01	739	739	716	739	2,800	92.38
2009-09-30	738	738	719	728	2,700	91
2009-09-29	730	730	720	728	3,100	91
2009-09-28	722	722	702	720	3,300	90
2009-09-25	698	724	697	718	2,500	89.75
2009-09-24	693	700	693	700	2,800	87.50
2009-09-18	695	698	691	697	1,800	87.13
2009-09-17	696	706	696	704	1,300	88
2009-09-16	705	707	698	698	2,300	87.25
2009-09-15	703	710	701	708	1,500	88.50
2009-09-14	700	709	700	702	3,700	87.75
2009-09-11	720	720	710	710	5,100	88.75
2009-09-10	721	721	718	718	900	89.75
2009-09-09	708	726	708	712	600	89
2009-09-08	711	722	711	722	700	90.25
2009-09-07	715	718	711	711	1,700	88.88
2009-09-04	712	721	712	715	2,800	89.38
2009-09-03	722	722	713	713	1,400	89.13
2009-09-02	729	729	715	717	2,300	89.63
2009-09-01	760	760	730	730	1,500	91.25
2009-08-31	738	741	730	737	700	92.13
2009-08-28	760	760	728	729	2,900	91.13
2009-08-27	755	755	732	740	3,200	92.50
2009-08-26	750	754	750	754	3,000	94.25
2009-08-25	719	732	719	730	2,100	91.25
2009-08-24	718	730	718	718	1,600	89.75
2009-08-21	710	710	707	708	1,300	88.50
2009-08-20	707	716	707	708	500	88.50
2009-08-19	715	715	707	707	1,100	88.38
2009-08-18	710	711	708	711	700	88.88
2009-08-17	719	719	710	710	2,900	88.75
2009-08-14	729	729	719	719	1,300	89.88
2009-08-13	716	719	716	719	700	89.88
2009-08-12	717	723	716	716	1,900	89.50
2009-08-11	724	734	720	720	1,000	90
2009-08-10	717	736	716	724	2,100	90.50
2009-08-07	726	736	718	722	2,600	90.25
2009-08-06	735	743	716	726	2,700	90.75
2009-08-05	752	756	722	745	3,100	93.13
2009-08-04	758	758	742	752	1,500	94
2009-08-03	758	758	738	748	3,600	93.50
2009-07-31	754	763	754	757	1,200	94.63
2009-07-30	760	770	751	769	900	96.13
2009-07-29	800	800	760	776	6,400	97
2009-07-28	791	791	735	756	8,400	94.50
2009-07-27	749	760	741	751	8,900	93.88
2009-07-24	712	715	706	715	3,600	89.38
2009-07-23	705	709	705	705	1,000	88.13
2009-07-22	707	710	699	704	7,300	88
2009-07-21	701	710	701	701	1,500	87.63
2009-07-17	708	713	708	711	1,100	88.88
2009-07-16	706	706	700	704	1,300	88
2009-07-15	699	709	687	698	3,900	87.25
2009-07-14	701	708	698	698	1,900	87.25
2009-07-13	707	714	701	701	1,500	87.63
2009-07-10	690	709	689	708	1,600	88.50
2009-07-09	715	715	690	691	4,000	86.38
2009-07-08	716	716	713	716	300	89.50
2009-07-07	718	721	717	717	300	89.63
2009-07-06	709	718	709	718	700	89.75
2009-07-03	724	724	704	709	2,600	88.63
2009-07-02	716	720	714	714	2,100	89.25
2009-07-01	745	745	712	723	2,000	90.38
2009-06-30	739	739	731	731	2,900	91.38
2009-06-29	748	748	728	729	2,500	91.13
2009-06-26	725	748	725	748	5,500	93.50
2009-06-25	700	723	700	723	2,600	90.38
2009-06-24	705	705	700	700	2,600	87.50
2009-06-23	705	709	696	705	2,500	88.13
2009-06-22	705	709	703	709	2,000	88.63
2009-06-19	703	711	696	696	2,100	87
2009-06-18	711	711	698	701	2,500	87.63
2009-06-17	710	711	710	711	700	88.88
2009-06-16	716	720	711	711	2,100	88.88
2009-06-15	785	785	726	726	4,400	90.75
2009-06-12	730	730	716	725	7,200	90.63
2009-06-11	730	730	714	714	4,600	89.25
2009-06-10	725	725	712	715	5,100	89.38
2009-06-09	723	723	692	692	4,900	86.50
2009-06-08	688	696	682	696	1,600	87
2009-06-05	695	695	689	689	1,900	86.13
2009-06-04	690	693	689	692	1,300	86.50
2009-06-03	689	689	684	687	1,000	85.88
2009-06-02	687	687	681	684	1,500	85.50
2009-06-01	679	687	678	681	2,600	85.13
2009-05-29	677	689	676	678	1,700	84.75
2009-05-28	680	692	680	687	3,100	85.88
2009-05-27	698	698	684	690	6,400	86.25
2009-05-26	696	697	682	690	6,600	86.25
2009-05-25	687	688	682	686	2,200	85.75
2009-05-22	675	685	675	680	500	85
2009-05-21	680	686	675	676	1,900	84.50
2009-05-20	673	694	672	691	3,600	86.38
2009-05-19	690	693	686	692	600	86.50
2009-05-18	684	684	672	672	800	84
2009-05-15	671	684	670	684	600	85.50
2009-05-14	679	690	666	666	1,200	83.25
2009-05-13	677	689	677	689	1,800	86.13
2009-05-12	680	693	680	680	2,000	85
2009-05-11	691	697	691	697	500	87.13
2009-05-08	700	700	690	690	1,100	86.25
2009-05-07	701	701	689	690	1,800	86.25
2009-05-01	709	709	698	698	1,600	87.25
2009-04-30	714	714	705	709	3,000	88.63
2009-04-28	711	711	680	704	3,400	88
2009-04-27	672	710	672	707	7,400	88.38
2009-04-24	664	680	664	680	1,100	85
2009-04-23	666	666	662	664	2,700	83
2009-04-22	670	675	665	665	1,800	83.13
2009-04-21	679	679	668	668	1,500	83.50
2009-04-20	693	693	682	693	1,600	86.63
2009-04-17	689	691	689	690	1,000	86.25
2009-04-16	682	690	679	689	1,100	86.13
2009-04-15	680	681	680	681	1,000	85.13
2009-04-14	694	698	680	680	2,300	85
2009-04-13	699	700	696	697	2,900	87.13
2009-04-10	720	720	705	716	800	89.50
2009-04-09	706	721	706	720	900	90
2009-04-08	715	726	715	726	700	90.75
2009-04-07	735	739	714	714	800	89.25
2009-04-06	722	733	722	729	900	91.13
2009-04-03	754	754	724	752	1,500	94
2009-04-02	750	753	750	752	1,800	94
2009-04-01	751	751	748	749	1,900	93.63
2009-03-31	743	753	736	753	1,900	94.13
2009-03-30	755	755	707	735	4,400	91.88
2009-03-27	755	756	745	746	4,200	93.25
2009-03-26	754	755	740	755	3,800	94.38
2009-03-25	753	760	753	757	3,200	94.63
2009-03-24	729	755	729	753	4,400	94.13
2009-03-23	720	720	715	719	2,800	89.88
2009-03-19	699	714	699	714	2,100	89.25
2009-03-18	688	696	680	696	1,600	87
2009-03-17	705	705	681	687	1,700	85.88
2009-03-16	685	695	684	695	2,400	86.88
2009-03-13	666	687	666	685	7,300	85.63
2009-03-12	691	691	666	676	1,900	84.50
2009-03-11	677	678	661	661	3,000	82.63
2009-03-10	665	667	665	667	700	83.38
2009-03-09	678	698	675	685	1,900	85.63
2009-03-06	696	700	678	678	3,400	84.75
2009-03-05	689	696	676	696	3,100	87
2009-03-04	686	686	675	679	2,600	84.88
2009-03-03	705	705	675	685	1,200	85.63
2009-03-02	730	730	700	705	4,300	88.13
2009-02-27	700	710	700	710	2,300	88.75
2009-02-26	709	720	689	720	4,700	90
2009-02-25	700	706	695	699	4,300	87.38
2009-02-24	687	698	687	688	600	86
2009-02-23	677	687	676	687	500	85.88
2009-02-20	732	733	676	686	1,600	85.75
2009-02-19	735	735	716	716	700	89.50
2009-02-18	687	723	687	715	800	89.38
2009-02-17	727	727	727	727	100	90.88
2009-02-16	739	739	727	727	700	90.88
2009-02-13	699	720	699	720	1,500	90
2009-02-12	675	680	675	680	800	85
2009-02-10	732	738	692	695	1,200	86.88
2009-02-09	730	730	701	712	800	89
2009-02-06	720	730	720	730	300	91.25
2009-02-05	739	740	701	740	1,800	92.50
2009-02-04	720	727	706	714	2,300	89.25
2009-02-03	731	743	723	724	700	90.50
2009-02-02	745	745	740	741	1,900	92.63
2009-01-30	753	753	708	715	1,600	89.38
2009-01-29	750	750	746	750	4,400	93.75
2009-01-28	730	748	710	746	3,500	93.25
2009-01-27	736	750	682	717	4,100	89.63
2009-01-26	692	697	672	697	3,300	87.13
2009-01-23	672	682	666	672	2,300	84
2009-01-22	674	691	674	682	3,000	85.25
2009-01-21	674	739	674	724	1,600	90.50
2009-01-20	696	701	684	684	1,100	85.50
2009-01-19	686	706	686	696	500	87
2009-01-16	694	700	680	686	2,000	85.75
2009-01-15	687	707	678	694	3,500	86.75
2009-01-14	695	707	695	707	1,200	88.38
2009-01-13	700	700	685	685	1,300	85.63
2009-01-09	754	754	720	730	1,700	91.25
2009-01-08	759	759	730	752	1,900	94
2009-01-07	769	769	767	769	1,800	96.13
2009-01-06	785	785	760	762	900	95.25
2009-01-05	775	775	775	775	1,000	96.88

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31