4687 TDCソフト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	760	791	760	791	700	98.88
2011-12-29	760	761	760	760	600	95
2011-12-28	800	800	761	766	3,200	95.75
2011-12-27	821	821	780	800	3,100	100
2011-12-26	764	798	762	798	3,300	99.75
2011-12-22	754	769	751	765	2,900	95.63
2011-12-21	745	755	741	744	1,000	93
2011-12-20	760	760	737	757	600	94.63
2011-12-19	770	770	740	740	4,000	92.50
2011-12-16	770	770	761	762	3,900	95.25
2011-12-15	768	770	762	765	4,600	95.63
2011-12-14	782	782	762	762	4,700	95.25
2011-12-13	799	799	750	773	11,800	96.63
2011-12-12	765	794	761	794	1,100	99.25
2011-12-09	759	780	759	780	5,200	97.50
2011-12-08	755	761	752	761	3,500	95.13
2011-12-07	749	750	749	750	1,400	93.75
2011-12-06	744	745	740	740	700	92.50
2011-12-05	749	749	734	749	1,900	93.63
2011-12-02	740	741	734	734	1,200	91.75
2011-12-01	759	759	722	745	6,500	93.13
2011-11-30	759	759	747	750	2,800	93.75
2011-11-29	710	725	710	725	4,200	90.63
2011-11-28	716	722	711	722	4,700	90.25
2011-11-25	711	723	711	720	5,000	90
2011-11-24	702	711	695	711	2,600	88.88
2011-11-22	701	709	701	702	700	87.75
2011-11-21	701	701	701	701	200	87.63
2011-11-18	700	700	699	700	800	87.50
2011-11-17	707	707	685	700	1,400	87.50
2011-11-16	709	710	708	708	1,100	88.50
2011-11-15	705	708	705	708	1,000	88.50
2011-11-14	714	714	707	707	300	88.38
2011-11-11	704	714	704	714	600	89.25
2011-11-10	716	718	715	715	1,200	89.38
2011-11-09	724	724	716	723	1,200	90.38
2011-11-08	720	724	716	724	1,000	90.50
2011-11-07	716	727	716	725	1,200	90.63
2011-11-04	716	723	716	723	3,200	90.38
2011-11-02	716	717	715	716	1,500	89.50
2011-11-01	765	765	726	727	2,600	90.88
2011-10-31	734	750	734	750	2,200	93.75
2011-10-28	748	750	734	734	6,800	91.75
2011-10-27	731	742	721	742	3,500	92.75
2011-10-26	727	727	708	716	3,700	89.50
2011-10-25	702	718	702	718	2,800	89.75
2011-10-24	693	703	693	702	700	87.75
2011-10-21	705	705	691	691	1,200	86.38
2011-10-20	705	705	705	705	600	88.13
2011-10-19	706	706	705	705	400	88.13
2011-10-18	718	718	705	706	1,000	88.25
2011-10-17	720	720	712	718	900	89.75
2011-10-14	718	724	716	716	1,100	89.50
2011-10-13	733	733	725	726	400	90.75
2011-10-12	726	748	726	748	1,300	93.50
2011-10-11	721	728	713	727	1,900	90.88
2011-10-07	719	734	719	734	700	91.75
2011-10-06	734	734	719	719	600	89.88
2011-10-05	744	744	702	704	1,400	88
2011-10-04	740	747	725	725	600	90.63
2011-10-03	719	742	718	739	3,700	92.38
2011-09-30	777	777	730	745	2,100	93.13
2011-09-29	735	781	735	781	3,100	97.63
2011-09-28	735	735	726	735	5,100	91.88
2011-09-27	735	735	722	735	5,400	91.88
2011-09-26	735	735	730	735	2,800	91.88
2011-09-22	720	735	720	735	1,100	91.88
2011-09-21	745	746	719	719	2,400	89.88
2011-09-20	745	746	745	745	800	93.13
2011-09-16	756	761	756	760	1,300	95
2011-09-15	736	747	736	747	800	93.38
2011-09-14	738	751	734	734	1,000	91.75
2011-09-13	753	753	753	753	1,900	94.13
2011-09-12	735	736	721	722	900	90.25
2011-09-09	742	752	742	750	5,800	93.75
2011-09-08	752	752	752	752	200	94
2011-09-07	751	751	751	751	200	93.88
2011-09-06	752	752	723	750	2,000	93.75
2011-09-05	752	752	752	752	300	94
2011-09-02	755	755	729	754	1,400	94.25
2011-09-01	796	796	757	760	5,800	95
2011-08-31	801	802	793	796	1,900	99.50
2011-08-30	804	804	791	800	3,200	100
2011-08-29	790	796	780	790	3,700	98.75
2011-08-26	785	785	766	785	3,300	98.13
2011-08-25	751	758	746	757	1,900	94.63
2011-08-24	750	755	736	736	1,600	92
2011-08-23	750	750	740	740	1,100	92.50
2011-08-22	730	730	687	720	1,600	90
2011-08-19	689	709	678	709	1,000	88.63
2011-08-18	716	716	688	698	1,200	87.25
2011-08-17	710	716	700	701	600	87.63
2011-08-16	705	710	705	710	700	88.75
2011-08-15	686	704	686	704	1,000	88
2011-08-12	700	700	685	686	600	85.75
2011-08-11	700	700	699	699	400	87.38
2011-08-10	697	704	696	700	1,200	87.50
2011-08-09	666	667	666	667	1,800	83.38
2011-08-08	680	680	669	680	1,700	85
2011-08-05	677	695	676	695	3,100	86.88
2011-08-04	724	725	717	720	1,800	90
2011-08-03	735	736	723	723	3,200	90.38
2011-08-02	755	755	744	745	700	93.13
2011-08-01	770	773	755	755	2,000	94.38
2011-07-29	772	779	771	773	1,500	96.63
2011-07-28	799	799	767	782	10,400	97.75
2011-07-27	819	819	795	811	12,500	101.38
2011-07-26	828	830	820	830	13,200	103.75
2011-07-25	791	816	786	816	6,700	102
2011-07-22	786	800	784	792	8,000	99
2011-07-21	771	786	771	786	2,400	98.25
2011-07-20	760	770	753	770	2,600	96.25
2011-07-19	769	775	769	775	1,600	96.88
2011-07-15	753	760	751	751	2,600	93.88
2011-07-14	750	760	750	760	1,100	95
2011-07-13	759	760	752	752	1,400	94
2011-07-12	750	759	750	759	1,000	94.88
2011-07-11	759	759	757	759	2,300	94.88
2011-07-08	745	748	736	736	500	92
2011-07-07	747	747	735	735	1,000	91.88
2011-07-06	747	747	740	747	2,600	93.38
2011-07-05	747	751	747	750	700	93.75
2011-07-04	750	753	744	747	1,000	93.38
2011-07-01	745	751	744	751	3,500	93.88
2011-06-30	760	760	747	750	3,800	93.75
2011-06-29	760	760	756	760	3,000	95
2011-06-28	760	760	750	759	3,600	94.88
2011-06-27	759	759	752	759	3,800	94.88
2011-06-24	758	759	757	759	2,400	94.88
2011-06-23	749	757	741	757	1,700	94.63
2011-06-22	749	759	747	759	2,500	94.88
2011-06-21	735	749	735	749	1,400	93.63
2011-06-20	760	760	732	736	3,900	92
2011-06-17	768	768	737	737	5,400	92.13
2011-06-16	770	770	740	743	5,600	92.88
2011-06-15	775	775	745	755	5,600	94.38
2011-06-14	720	730	718	730	7,300	91.25
2011-06-13	677	693	677	692	1,100	86.50
2011-06-10	680	695	678	687	6,300	85.88
2011-06-09	688	690	680	680	1,600	85
2011-06-08	670	688	670	688	500	86
2011-06-07	670	670	665	666	600	83.25
2011-06-06	682	682	672	673	700	84.13
2011-06-03	684	684	672	672	1,800	84
2011-06-02	699	699	687	687	900	85.88
2011-06-01	699	700	691	693	3,200	86.63
2011-05-31	682	706	682	706	1,700	88.25
2011-05-30	694	694	688	689	3,300	86.13
2011-05-27	699	699	693	694	4,200	86.75
2011-05-26	696	700	687	700	4,400	87.50
2011-05-25	680	687	679	687	2,100	85.88
2011-05-23	680	680	680	680	500	85
2011-05-20	667	679	667	675	800	84.38
2011-05-19	677	678	668	668	2,000	83.50
2011-05-18	672	685	672	685	400	85.63
2011-05-17	687	697	677	692	400	86.50
2011-05-16	707	707	697	697	4,700	87.13
2011-05-13	697	697	697	697	2,300	87.13
2011-05-12	697	697	697	697	6,800	87.13
2011-05-11	697	698	687	697	4,100	87.13
2011-05-10	697	699	697	697	1,900	87.13
2011-05-09	690	691	690	691	1,300	86.38
2011-05-06	683	690	682	690	4,000	86.25
2011-05-02	686	686	675	683	2,200	85.38
2011-04-28	669	678	660	666	4,000	83.25
2011-04-27	657	661	650	650	4,000	81.25
2011-04-26	654	654	647	650	3,700	81.25
2011-04-25	630	650	630	644	1,500	80.50
2011-04-22	635	640	630	630	500	78.75
2011-04-21	624	632	624	625	700	78.13
2011-04-20	624	631	624	624	500	78
2011-04-19	626	626	625	625	700	78.13
2011-04-18	635	636	635	636	500	79.50
2011-04-15	623	655	623	645	1,200	80.63
2011-04-14	629	639	629	630	1,300	78.75
2011-04-13	625	640	625	630	800	78.75
2011-04-12	616	634	616	634	1,700	79.25
2011-04-11	635	643	616	626	1,900	78.25
2011-04-08	625	645	625	645	3,100	80.63
2011-04-07	653	653	645	645	400	80.63
2011-04-06	669	669	653	653	1,000	81.63
2011-04-05	671	680	671	672	900	84
2011-04-04	668	686	668	686	500	85.75
2011-04-01	705	714	673	673	3,200	84.13
2011-03-31	686	706	685	698	3,000	87.25
2011-03-30	689	689	660	686	5,200	85.75
2011-03-29	664	664	614	659	7,000	82.38
2011-03-28	668	670	658	659	3,900	82.38
2011-03-25	645	675	645	666	5,500	83.25
2011-03-24	650	655	645	648	1,600	81
2011-03-23	650	660	635	640	3,700	80
2011-03-22	635	656	635	647	2,600	80.88
2011-03-18	595	625	592	625	4,200	78.13
2011-03-17	600	609	585	585	4,900	73.13
2011-03-16	562	650	530	590	13,200	73.75
2011-03-15	636	636	560	561	8,200	70.13
2011-03-14	620	646	612	646	8,200	80.75
2011-03-11	740	740	709	720	12,500	90
2011-03-10	741	746	741	746	500	93.25
2011-03-09	745	750	741	741	700	92.63
2011-03-08	744	744	741	742	700	92.75
2011-03-07	749	749	744	744	3,300	93
2011-03-04	765	765	757	757	700	94.63
2011-03-03	755	756	750	752	1,900	94
2011-03-02	787	787	755	755	3,200	94.38
2011-03-01	787	787	768	768	6,300	96
2011-02-28	744	767	744	754	5,200	94.25
2011-02-25	738	751	737	750	4,400	93.75
2011-02-24	742	748	738	742	900	92.75
2011-02-23	750	752	737	742	800	92.75
2011-02-22	755	763	750	751	1,300	93.88
2011-02-21	760	760	755	755	500	94.38
2011-02-18	765	765	753	765	500	95.63
2011-02-17	760	765	747	765	1,600	95.63
2011-02-16	741	760	741	747	3,100	93.38
2011-02-15	752	755	750	755	2,100	94.38
2011-02-14	764	764	752	752	800	94
2011-02-10	755	760	755	760	600	95
2011-02-09	745	759	745	759	1,800	94.88
2011-02-08	750	757	748	749	2,800	93.63
2011-02-07	742	756	742	756	800	94.50
2011-02-04	736	759	736	757	1,900	94.63
2011-02-03	742	744	741	742	1,200	92.75
2011-02-02	743	758	743	757	1,300	94.63
2011-02-01	764	765	743	743	3,500	92.88
2011-01-31	733	765	733	742	2,000	92.75
2011-01-28	765	765	748	748	3,500	93.50
2011-01-27	764	764	752	758	3,600	94.75
2011-01-26	762	762	752	752	3,300	94
2011-01-25	757	762	757	759	2,100	94.88
2011-01-24	746	758	746	748	1,400	93.50
2011-01-21	747	753	747	748	4,900	93.50
2011-01-20	754	754	754	754	100	94.25
2011-01-19	761	761	741	754	1,800	94.25
2011-01-18	752	753	750	750	1,100	93.75
2011-01-17	765	765	751	754	2,100	94.25
2011-01-14	751	760	751	760	1,600	95
2011-01-13	752	764	750	750	1,500	93.75
2011-01-12	765	765	754	754	1,600	94.25
2011-01-11	765	765	755	765	1,500	95.63
2011-01-07	785	785	765	765	900	95.63
2011-01-06	787	787	776	776	400	97
2011-01-05	777	787	762	777	1,400	97.13
2011-01-04	781	787	770	773	3,000	96.63

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