4687 TDCソフト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	754	761	753	753	3,000	94.13
2012-12-27	754	760	754	757	4,700	94.63
2012-12-26	751	760	751	760	4,400	95
2012-12-25	771	773	743	770	8,400	96.25
2012-12-21	770	770	755	770	1,700	96.25
2012-12-20	780	780	770	770	1,200	96.25
2012-12-19	770	774	770	774	2,200	96.75
2012-12-18	770	779	770	775	1,500	96.88
2012-12-17	771	780	770	772	3,800	96.50
2012-12-14	777	782	776	777	12,600	97.13
2012-12-13	771	780	771	780	4,900	97.50
2012-12-12	764	773	764	773	800	96.63
2012-12-11	774	774	768	769	1,700	96.13
2012-12-10	775	784	767	784	4,400	98
2012-12-07	775	775	771	775	1,300	96.88
2012-12-06	774	775	773	774	1,600	96.75
2012-12-05	759	774	752	774	900	96.75
2012-12-04	774	774	759	774	600	96.75
2012-12-03	776	776	775	775	1,600	96.88
2012-11-30	757	775	757	775	1,700	96.88
2012-11-29	773	773	762	762	800	95.25
2012-11-28	765	774	765	774	3,000	96.75
2012-11-27	760	775	755	775	5,700	96.88
2012-11-26	762	774	760	765	6,200	95.63
2012-11-22	770	770	758	768	4,200	96
2012-11-21	755	766	755	766	1,400	95.75
2012-11-20	742	760	742	755	2,700	94.38
2012-11-19	734	749	730	742	800	92.75
2012-11-16	724	731	723	731	1,600	91.38
2012-11-15	724	724	724	724	400	90.50
2012-11-14	715	715	714	715	400	89.38
2012-11-13	728	728	712	715	1,300	89.38
2012-11-12	726	726	713	717	1,200	89.63
2012-11-09	739	739	716	716	6,600	89.50
2012-11-08	744	744	734	736	1,900	92
2012-11-07	746	749	734	749	3,600	93.63
2012-11-06	742	742	742	742	100	92.75
2012-11-05	737	752	736	752	500	94
2012-11-02	752	752	748	748	6,500	93.50
2012-11-01	744	747	742	742	2,000	92.75
2012-10-31	742	746	740	746	1,800	93.25
2012-10-30	745	745	731	736	8,100	92
2012-10-29	751	753	732	753	3,800	94.13
2012-10-26	756	763	748	763	4,700	95.38
2012-10-25	743	771	740	771	4,700	96.38
2012-10-24	741	741	737	737	900	92.13
2012-10-23	742	742	726	730	2,200	91.25
2012-10-22	730	740	730	740	500	92.50
2012-10-19	748	748	731	745	1,500	93.13
2012-10-18	744	748	740	745	1,000	93.13
2012-10-17	744	744	738	744	1,100	93
2012-10-16	728	742	728	733	500	91.63
2012-10-15	741	741	728	728	400	91
2012-10-12	740	746	722	730	3,600	91.25
2012-10-11	770	771	738	745	3,900	93.13
2012-10-10	774	774	771	771	900	96.38
2012-10-09	777	777	775	775	400	96.88
2012-10-05	788	788	777	777	500	97.13
2012-10-04	776	788	776	788	1,300	98.50
2012-10-03	775	788	773	788	600	98.50
2012-10-02	780	787	776	776	600	97
2012-10-01	797	797	780	780	2,000	97.50
2012-09-28	794	794	790	791	3,000	98.88
2012-09-27	793	796	791	796	3,900	99.50
2012-09-26	787	795	787	795	6,400	99.38
2012-09-25	790	797	790	797	2,400	99.63
2012-09-24	790	790	780	790	900	98.75
2012-09-21	789	790	789	790	300	98.75
2012-09-20	775	785	775	785	900	98.13
2012-09-19	770	790	770	790	1,300	98.75
2012-09-18	771	771	760	771	600	96.38
2012-09-14	756	771	756	771	2,800	96.38
2012-09-13	755	756	748	756	600	94.50
2012-09-12	746	753	746	753	700	94.13
2012-09-11	734	738	734	737	1,500	92.13
2012-09-10	738	749	738	749	600	93.63
2012-09-07	741	751	739	739	1,700	92.38
2012-09-06	762	762	739	740	1,300	92.50
2012-09-05	746	760	746	760	500	95
2012-09-04	777	777	740	752	2,700	94
2012-09-03	792	792	778	788	2,300	98.50
2012-08-31	781	781	778	778	700	97.25
2012-08-30	788	788	781	781	200	97.63
2012-08-29	798	798	782	795	2,200	99.38
2012-08-28	796	796	791	792	2,800	99
2012-08-27	792	799	792	796	4,500	99.50
2012-08-24	792	798	792	798	1,800	99.75
2012-08-23	792	792	788	792	1,700	99
2012-08-22	791	792	789	789	1,400	98.63
2012-08-21	790	790	790	790	200	98.75
2012-08-20	784	794	784	792	1,800	99
2012-08-17	781	790	781	790	1,100	98.75
2012-08-16	782	793	776	793	1,000	99.13
2012-08-15	790	790	782	782	600	97.75
2012-08-14	779	787	775	787	1,600	98.38
2012-08-13	792	794	792	794	200	99.25
2012-08-10	794	794	779	793	600	99.13
2012-08-09	794	795	778	780	2,200	97.50
2012-08-08	790	795	761	794	600	99.25
2012-08-07	789	789	789	789	100	98.63
2012-08-06	756	779	756	779	900	97.38
2012-08-03	760	771	756	756	800	94.50
2012-08-02	772	772	763	767	1,000	95.88
2012-08-01	795	795	760	760	2,300	95
2012-07-31	786	786	778	781	1,600	97.63
2012-07-30	798	798	780	795	8,500	99.38
2012-07-27	788	795	786	794	10,300	99.25
2012-07-26	787	795	783	795	13,000	99.38
2012-07-25	791	799	790	798	5,100	99.75
2012-07-24	781	790	777	790	1,400	98.75
2012-07-23	792	796	772	772	2,000	96.50
2012-07-20	777	792	777	792	700	99
2012-07-19	795	795	773	775	1,100	96.88
2012-07-18	765	793	765	793	700	99.13
2012-07-17	766	767	765	765	700	95.63
2012-07-13	786	788	773	773	1,900	96.63
2012-07-12	785	787	785	785	400	98.13
2012-07-11	787	790	772	783	1,600	97.88
2012-07-10	765	787	765	787	300	98.38
2012-07-09	775	775	775	775	400	96.88
2012-07-06	775	785	770	771	3,100	96.38
2012-07-05	785	785	776	779	600	97.38
2012-07-04	783	785	778	785	1,000	98.13
2012-07-03	783	783	783	783	1,500	97.88
2012-07-02	779	781	778	781	2,600	97.63
2012-06-29	768	777	766	768	1,300	96
2012-06-28	775	777	764	777	2,800	97.13
2012-06-27	774	777	772	777	4,700	97.13
2012-06-26	754	776	754	776	4,700	97
2012-06-25	767	778	762	773	2,700	96.63
2012-06-22	750	765	750	757	1,600	94.63
2012-06-21	759	759	759	759	500	94.88
2012-06-20	746	758	741	757	1,800	94.63
2012-06-19	743	746	743	746	500	93.25
2012-06-18	743	758	743	758	4,700	94.75
2012-06-15	746	746	733	745	9,200	93.13
2012-06-14	763	764	759	764	4,400	95.50
2012-06-13	764	767	758	764	4,100	95.50
2012-06-12	760	769	752	769	7,000	96.13
2012-06-11	760	760	756	759	1,700	94.88
2012-06-08	760	760	748	759	4,200	94.88
2012-06-07	745	762	741	762	3,000	95.25
2012-06-06	741	745	741	745	500	93.13
2012-06-05	745	745	739	740	700	92.50
2012-06-04	743	749	742	743	1,200	92.88
2012-06-01	757	757	742	743	3,000	92.88
2012-05-31	757	757	754	754	800	94.25
2012-05-30	762	762	755	756	2,600	94.50
2012-05-29	765	765	750	751	3,500	93.88
2012-05-28	750	765	746	765	4,300	95.63
2012-05-25	744	759	744	757	2,300	94.63
2012-05-24	724	746	724	745	1,900	93.13
2012-05-23	736	737	720	734	2,300	91.75
2012-05-22	743	743	735	736	1,100	92
2012-05-21	726	755	726	755	1,600	94.38
2012-05-18	728	740	728	740	1,400	92.50
2012-05-17	738	738	726	728	1,300	91
2012-05-16	755	755	725	725	3,100	90.63
2012-05-15	750	763	725	726	3,100	90.75
2012-05-14	720	735	720	720	500	90
2012-05-11	731	747	731	735	1,700	91.88
2012-05-10	733	740	731	731	700	91.38
2012-05-09	732	744	731	744	1,700	93
2012-05-08	739	760	739	760	1,800	95
2012-05-07	727	731	727	730	1,200	91.25
2012-05-02	729	741	729	734	700	91.75
2012-05-01	758	758	738	744	4,300	93
2012-04-27	759	767	751	758	5,100	94.75
2012-04-26	753	767	753	767	3,800	95.88
2012-04-25	759	765	748	765	4,000	95.63
2012-04-24	729	759	729	757	3,400	94.63
2012-04-23	735	735	725	727	1,500	90.88
2012-04-20	738	738	738	738	200	92.25
2012-04-19	728	728	718	725	1,600	90.63
2012-04-18	720	744	716	744	2,100	93
2012-04-17	715	720	713	713	1,200	89.13
2012-04-16	726	726	710	719	3,100	89.88
2012-04-13	735	735	726	727	2,000	90.88
2012-04-12	728	734	722	734	2,000	91.75
2012-04-11	739	739	727	728	3,000	91
2012-04-10	739	749	739	749	900	93.63
2012-04-09	747	747	739	739	1,100	92.38
2012-04-06	746	762	745	762	1,600	95.25
2012-04-05	765	765	748	750	1,400	93.75
2012-04-04	765	765	755	765	2,800	95.63
2012-04-03	758	764	758	762	700	95.25
2012-04-02	763	763	758	758	2,700	94.75
2012-03-30	763	763	751	757	3,200	94.63
2012-03-29	752	764	751	753	2,900	94.13
2012-03-28	790	790	727	752	6,300	94
2012-03-27	788	800	783	800	6,000	100
2012-03-26	791	794	778	780	5,900	97.50
2012-03-23	774	790	774	787	4,700	98.38
2012-03-22	767	770	761	770	3,900	96.25
2012-03-21	768	768	759	759	2,800	94.88
2012-03-19	770	770	768	768	700	96
2012-03-16	763	775	763	766	3,400	95.75
2012-03-15	759	771	759	762	1,100	95.25
2012-03-14	756	762	756	759	2,200	94.88
2012-03-13	742	760	742	756	2,500	94.50
2012-03-12	741	755	741	752	2,200	94
2012-03-09	762	762	746	750	5,700	93.75
2012-03-08	767	770	746	752	3,000	94
2012-03-07	730	759	730	759	1,900	94.88
2012-03-06	760	760	728	728	3,600	91
2012-03-05	760	761	745	745	1,600	93.13
2012-03-02	772	772	757	757	3,100	94.63
2012-03-01	765	778	757	757	2,400	94.63
2012-02-29	799	799	739	778	7,600	97.25
2012-02-28	775	783	775	783	5,200	97.88
2012-02-27	777	785	776	779	4,400	97.38
2012-02-24	785	790	781	785	4,800	98.13
2012-02-23	780	785	780	785	1,700	98.13
2012-02-22	771	779	769	771	2,200	96.38
2012-02-21	774	782	767	768	800	96
2012-02-20	772	781	772	774	800	96.75
2012-02-17	783	783	772	772	900	96.50
2012-02-16	781	781	772	772	1,300	96.50
2012-02-15	771	785	771	785	1,900	98.13
2012-02-14	788	788	780	780	1,000	97.50
2012-02-13	778	778	760	772	1,200	96.50
2012-02-10	792	792	778	778	500	97.25
2012-02-09	792	792	784	792	900	99
2012-02-08	790	792	778	792	700	99
2012-02-07	778	791	778	778	700	97.25
2012-02-06	780	792	775	792	1,200	99
2012-02-03	809	809	778	778	1,300	97.25
2012-02-02	810	810	810	810	300	101.25
2012-02-01	799	800	799	800	1,500	100
2012-01-31	786	799	777	799	1,600	99.88
2012-01-30	810	810	800	800	3,500	100
2012-01-27	808	808	800	807	5,300	100.88
2012-01-26	791	800	791	800	3,300	100
2012-01-25	792	792	784	790	3,200	98.75
2012-01-24	777	784	777	778	300	97.25
2012-01-23	770	782	770	782	1,300	97.75
2012-01-20	785	799	785	799	1,400	99.88
2012-01-19	799	799	780	785	1,600	98.13
2012-01-18	772	772	772	772	300	96.50
2012-01-17	758	761	758	761	200	95.13
2012-01-16	756	779	756	758	1,800	94.75
2012-01-13	782	782	770	771	6,100	96.38
2012-01-12	771	772	771	772	300	96.50
2012-01-11	790	790	771	771	400	96.38
2012-01-10	800	800	790	790	800	98.75
2012-01-06	783	783	782	782	800	97.75
2012-01-05	784	784	783	783	200	97.88
2012-01-04	806	807	792	799	2,700	99.88

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