4687 TDCソフト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	779	781	776	781	1,100	97.63
2010-12-29	786	786	772	783	2,300	97.88
2010-12-28	781	782	779	780	2,200	97.50
2010-12-27	765	782	750	780	4,700	97.50
2010-12-24	775	780	775	780	1,100	97.50
2010-12-22	776	776	767	775	1,400	96.88
2010-12-21	780	780	776	776	2,200	97
2010-12-20	787	787	780	780	3,600	97.50
2010-12-17	770	770	755	765	4,800	95.63
2010-12-16	753	768	750	768	4,800	96
2010-12-15	745	746	744	746	3,700	93.25
2010-12-14	734	734	722	733	4,700	91.63
2010-12-13	711	719	708	719	1,800	89.88
2010-12-10	709	716	709	716	9,600	89.50
2010-12-09	710	720	710	720	2,400	90
2010-12-08	718	721	718	721	1,300	90.13
2010-12-07	716	725	712	725	1,800	90.63
2010-12-06	726	726	726	726	400	90.75
2010-12-03	726	730	713	715	1,400	89.38
2010-12-02	725	727	725	726	400	90.75
2010-12-01	713	716	713	714	3,800	89.25
2010-11-30	739	739	713	720	5,000	90
2010-11-29	718	729	711	711	3,600	88.88
2010-11-26	719	719	708	708	4,400	88.50
2010-11-25	700	717	700	711	4,400	88.88
2010-11-24	703	710	700	700	2,300	87.50
2010-11-22	716	724	702	718	900	89.75
2010-11-19	722	730	720	730	1,000	91.25
2010-11-18	725	725	709	720	600	90
2010-11-17	713	713	706	706	500	88.25
2010-11-16	717	717	706	706	900	88.25
2010-11-15	722	725	707	720	1,200	90
2010-11-12	702	718	701	707	2,000	88.38
2010-11-11	688	705	688	705	1,200	88.13
2010-11-10	680	698	680	698	1,700	87.25
2010-11-09	689	690	687	690	1,100	86.25
2010-11-08	691	691	671	686	3,100	85.75
2010-11-05	667	671	665	671	2,100	83.88
2010-11-04	653	663	653	657	5,600	82.13
2010-11-02	621	651	621	633	4,000	79.13
2010-11-01	627	627	620	620	4,000	77.50
2010-10-29	620	623	610	617	11,600	77.13
2010-10-28	659	659	640	640	9,100	80
2010-10-27	666	669	658	659	5,600	82.38
2010-10-26	652	659	642	659	6,100	82.38
2010-10-25	661	665	654	654	6,600	81.75
2010-10-22	668	668	659	660	2,000	82.50
2010-10-21	678	681	658	658	6,200	82.25
2010-10-20	685	685	671	677	2,000	84.63
2010-10-19	687	702	682	685	4,700	85.63
2010-10-18	686	706	674	697	5,100	87.13
2010-10-15	703	705	695	696	4,700	87
2010-10-14	704	713	704	704	3,300	88
2010-10-13	708	708	702	704	4,600	88
2010-10-12	712	717	707	707	3,700	88.38
2010-10-08	726	726	712	723	1,600	90.38
2010-10-07	712	726	712	726	1,100	90.75
2010-10-06	738	738	720	721	1,000	90.13
2010-10-05	719	728	718	728	1,300	91
2010-10-04	731	737	724	724	1,400	90.50
2010-10-01	758	758	736	746	1,900	93.25
2010-09-30	741	750	740	750	1,400	93.75
2010-09-29	756	756	747	747	6,100	93.38
2010-09-28	753	753	751	751	3,800	93.88
2010-09-27	733	740	722	740	4,300	92.50
2010-09-24	739	739	724	735	2,500	91.88
2010-09-22	733	733	724	724	700	90.50
2010-09-21	730	740	724	726	1,000	90.75
2010-09-17	730	730	722	722	900	90.25
2010-09-16	723	728	720	728	1,000	91
2010-09-15	714	734	714	720	1,300	90
2010-09-14	726	726	719	719	800	89.88
2010-09-13	737	737	725	725	300	90.63
2010-09-10	757	757	714	723	9,000	90.38
2010-09-09	706	713	706	712	1,200	89
2010-09-08	718	726	710	711	1,500	88.88
2010-09-07	717	721	717	718	600	89.75
2010-09-06	736	736	717	717	800	89.63
2010-09-03	712	717	712	715	800	89.38
2010-09-02	723	730	719	727	900	90.88
2010-09-01	760	760	720	723	2,500	90.38
2010-08-31	752	772	721	755	7,600	94.38
2010-08-30	737	737	722	737	4,000	92.13
2010-08-27	732	732	720	727	4,400	90.88
2010-08-26	722	732	722	732	4,000	91.50
2010-08-25	719	719	714	717	1,600	89.63
2010-08-24	707	713	702	713	1,400	89.13
2010-08-23	722	722	712	719	500	89.88
2010-08-20	709	709	709	709	200	88.63
2010-08-19	710	715	697	709	2,600	88.63
2010-08-18	700	713	700	711	1,200	88.88
2010-08-17	700	700	697	697	200	87.13
2010-08-16	703	708	700	700	1,000	87.50
2010-08-13	714	714	702	707	1,100	88.38
2010-08-12	704	704	703	703	600	87.88
2010-08-11	708	716	705	705	2,200	88.13
2010-08-10	712	724	708	708	2,700	88.50
2010-08-09	714	722	708	722	1,100	90.25
2010-08-06	702	723	702	721	800	90.13
2010-08-05	706	716	706	711	2,100	88.88
2010-08-04	722	722	709	712	1,100	89
2010-08-03	718	726	712	713	1,100	89.13
2010-08-02	726	731	718	718	1,800	89.75
2010-07-30	736	736	716	716	2,700	89.50
2010-07-29	732	742	729	729	19,300	91.13
2010-07-28	776	777	740	777	8,800	97.13
2010-07-27	766	766	758	762	10,500	95.25
2010-07-26	762	762	750	757	11,900	94.63
2010-07-23	717	735	711	732	4,000	91.50
2010-07-22	710	718	705	718	1,700	89.75
2010-07-21	706	710	701	701	3,100	87.63
2010-07-20	691	706	691	706	2,000	88.25
2010-07-16	703	714	701	706	2,500	88.25
2010-07-15	707	707	703	703	2,600	87.88
2010-07-14	713	713	705	711	500	88.88
2010-07-13	707	720	707	707	1,200	88.38
2010-07-12	723	723	700	711	1,600	88.88
2010-07-09	740	740	723	723	1,100	90.38
2010-07-08	722	737	722	729	1,300	91.13
2010-07-07	713	720	713	715	500	89.38
2010-07-06	712	719	710	717	1,700	89.63
2010-07-05	711	722	711	713	800	89.13
2010-07-02	703	727	703	726	2,000	90.75
2010-07-01	746	746	717	717	2,300	89.63
2010-06-30	750	750	734	746	3,600	93.25
2010-06-29	750	750	742	742	5,000	92.75
2010-06-28	742	742	713	736	2,900	92
2010-06-25	703	727	703	727	2,000	90.88
2010-06-24	716	716	708	711	600	88.88
2010-06-23	735	735	716	718	800	89.75
2010-06-22	735	735	735	735	700	91.88
2010-06-21	750	750	748	750	3,200	93.75
2010-06-18	741	741	727	734	4,400	91.75
2010-06-17	744	744	720	726	3,400	90.75
2010-06-16	730	736	715	716	4,400	89.50
2010-06-15	717	717	698	698	3,500	87.25
2010-06-14	718	720	708	717	1,900	89.63
2010-06-11	724	724	708	708	5,200	88.50
2010-06-10	715	716	710	710	600	88.75
2010-06-09	734	734	715	730	1,600	91.25
2010-06-08	711	735	711	735	1,400	91.88
2010-06-07	693	706	692	706	900	88.25
2010-06-04	707	707	707	707	300	88.38
2010-06-03	694	703	692	698	1,400	87.25
2010-06-02	686	696	686	694	1,400	86.75
2010-06-01	700	700	695	696	2,700	87
2010-05-31	700	703	698	700	3,300	87.50
2010-05-28	738	738	698	700	5,700	87.50
2010-05-27	729	729	716	723	3,900	90.38
2010-05-26	725	725	707	714	4,200	89.25
2010-05-25	695	729	691	723	1,900	90.38
2010-05-24	691	709	691	695	2,300	86.88
2010-05-21	697	700	691	700	2,700	87.50
2010-05-20	697	708	697	708	900	88.50
2010-05-19	697	717	697	717	2,500	89.63
2010-05-18	698	710	698	700	1,000	87.50
2010-05-17	701	705	698	698	1,800	87.25
2010-05-14	727	727	710	711	1,600	88.88
2010-05-13	721	721	711	714	2,100	89.25
2010-05-12	755	755	720	727	6,100	90.88
2010-05-11	710	768	710	755	5,800	94.38
2010-05-10	687	722	687	713	2,400	89.13
2010-05-07	706	706	699	702	1,400	87.75
2010-05-06	749	749	710	710	3,900	88.75
2010-04-30	746	754	740	740	1,600	92.50
2010-04-28	740	743	738	740	4,800	92.50
2010-04-27	776	776	770	770	3,500	96.25
2010-04-26	745	768	745	768	4,000	96
2010-04-23	733	744	733	737	1,800	92.13
2010-04-22	740	743	731	733	1,700	91.63
2010-04-21	742	745	740	740	2,200	92.50
2010-04-20	738	738	731	731	600	91.38
2010-04-19	731	732	731	731	800	91.38
2010-04-16	742	742	732	737	1,300	92.13
2010-04-15	732	740	732	734	1,400	91.75
2010-04-14	744	744	730	730	2,200	91.25
2010-04-13	736	740	731	731	2,100	91.38
2010-04-12	749	749	739	740	2,500	92.50
2010-04-09	732	745	731	745	1,900	93.13
2010-04-08	733	739	725	727	4,500	90.88
2010-04-07	755	755	735	745	3,800	93.13
2010-04-06	759	759	747	750	1,800	93.75
2010-04-05	759	759	750	755	2,000	94.38
2010-04-02	760	760	749	759	900	94.88
2010-04-01	758	759	745	759	2,600	94.88
2010-03-31	740	758	738	758	3,700	94.75
2010-03-30	744	757	739	739	8,400	92.38
2010-03-29	759	759	745	759	4,800	94.88
2010-03-26	760	769	760	769	5,400	96.13
2010-03-25	760	760	754	757	4,200	94.63
2010-03-24	760	760	754	759	1,300	94.88
2010-03-23	754	754	748	753	1,200	94.13
2010-03-19	755	756	750	756	1,000	94.50
2010-03-18	756	756	751	755	500	94.38
2010-03-17	749	756	749	756	600	94.50
2010-03-16	741	753	741	743	1,500	92.88
2010-03-15	759	759	740	755	1,500	94.38
2010-03-12	761	761	736	749	4,800	93.63
2010-03-11	760	761	760	761	700	95.13
2010-03-10	758	758	745	745	2,500	93.13
2010-03-09	759	759	750	758	500	94.75
2010-03-08	757	757	749	749	900	93.63
2010-03-05	742	752	739	750	2,600	93.75
2010-03-04	743	746	740	742	1,800	92.75
2010-03-03	758	758	758	758	200	94.75
2010-03-02	776	777	750	758	2,600	94.75
2010-03-01	755	755	739	740	3,500	92.50
2010-02-26	735	735	726	726	2,300	90.75
2010-02-25	705	729	705	729	1,600	91.13
2010-02-24	710	711	709	710	1,400	88.75
2010-02-23	716	718	716	718	500	89.75
2010-02-22	698	716	697	716	1,700	89.50
2010-02-19	703	713	696	697	3,300	87.13
2010-02-18	700	722	700	707	900	88.38
2010-02-17	700	717	699	714	1,600	89.25
2010-02-16	709	709	695	696	3,900	87
2010-02-15	722	722	711	711	300	88.88
2010-02-12	708	719	707	719	1,400	89.88
2010-02-10	718	718	717	718	900	89.75
2010-02-09	707	733	707	733	2,200	91.63
2010-02-08	725	734	708	708	2,400	88.50
2010-02-05	745	745	728	728	2,500	91
2010-02-04	731	745	731	745	500	93.13
2010-02-03	738	745	726	731	3,500	91.38
2010-02-02	741	754	738	738	3,500	92.25
2010-02-01	741	761	731	761	3,800	95.13
2010-01-29	747	753	742	743	1,700	92.88
2010-01-28	755	768	746	747	5,700	93.38
2010-01-27	784	784	770	770	3,800	96.25
2010-01-26	799	799	784	784	3,000	98
2010-01-25	780	797	777	797	1,800	99.63
2010-01-22	780	794	779	784	1,400	98
2010-01-21	782	799	779	779	2,700	97.38
2010-01-20	789	797	778	797	700	99.63
2010-01-19	785	787	776	777	2,000	97.13
2010-01-18	782	783	782	783	600	97.88
2010-01-15	795	797	785	797	1,400	99.63
2010-01-14	785	795	785	794	700	99.25
2010-01-13	797	797	781	782	1,100	97.75
2010-01-12	799	799	784	784	1,400	98
2010-01-08	788	797	785	797	1,100	99.63
2010-01-07	779	789	760	788	1,300	98.50
2010-01-06	799	799	765	779	1,500	97.38
2010-01-05	799	799	785	785	200	98.13
2010-01-04	800	800	773	789	1,500	98.63

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