4687 TDCソフト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	995	1,002	995	1,002	3,700	125.25
2014-12-29	995	1,000	993	995	3,600	124.38
2014-12-26	990	995	989	993	4,500	124.13
2014-12-25	975	990	974	990	3,200	123.75
2014-12-24	970	980	967	975	7,700	121.88
2014-12-22	978	978	959	969	7,800	121.13
2014-12-19	980	980	966	977	2,500	122.13
2014-12-18	961	978	961	961	3,300	120.13
2014-12-17	953	965	953	958	4,100	119.75
2014-12-16	980	980	960	964	7,400	120.50
2014-12-15	1,018	1,018	991	991	5,100	123.88
2014-12-12	1,000	1,002	986	1,000	12,000	125
2014-12-11	1,008	1,008	997	997	7,000	124.63
2014-12-10	1,008	1,009	1,000	1,009	8,300	126.13
2014-12-09	1,007	1,008	997	1,004	4,900	125.50
2014-12-08	1,006	1,006	990	1,001	4,000	125.13
2014-12-05	1,010	1,010	992	1,004	3,300	125.50
2014-12-04	1,011	1,011	1,001	1,005	3,200	125.63
2014-12-03	1,008	1,011	984	1,002	13,700	125.25
2014-12-02	1,019	1,019	1,007	1,018	5,000	127.25
2014-12-01	1,020	1,020	1,004	1,016	3,600	127
2014-11-28	1,007	1,017	1,006	1,016	7,500	127
2014-11-27	1,032	1,032	1,005	1,005	5,000	125.63
2014-11-26	1,034	1,038	1,012	1,028	15,800	128.50
2014-11-25	995	1,008	994	1,008	20,700	126
2014-11-21	983	990	982	989	7,300	123.63
2014-11-20	978	987	975	980	7,600	122.50
2014-11-19	980	987	976	978	17,700	122.25
2014-11-18	954	979	954	979	6,200	122.38
2014-11-17	980	980	960	967	4,900	120.88
2014-11-14	969	977	969	971	18,600	121.38
2014-11-13	960	962	950	962	5,900	120.25
2014-11-12	947	960	947	953	8,000	119.13
2014-11-11	949	950	945	949	9,000	118.63
2014-11-10	945	950	944	949	12,300	118.63
2014-11-07	949	949	939	944	6,900	118
2014-11-06	949	949	934	937	18,600	117.13
2014-11-05	964	967	942	942	31,400	117.75
2014-11-04	968	968	931	934	22,600	116.75
2014-10-31	908	947	900	947	19,100	118.38
2014-10-30	909	910	897	908	8,900	113.50
2014-10-29	912	912	900	906	4,200	113.25
2014-10-28	909	909	885	908	4,600	113.50
2014-10-27	875	902	875	900	7,000	112.50
2014-10-24	867	876	867	873	2,500	109.13
2014-10-23	875	875	867	867	2,200	108.38
2014-10-22	864	880	864	875	2,600	109.38
2014-10-21	864	870	859	859	5,300	107.38
2014-10-20	860	870	860	865	4,200	108.13
2014-10-17	859	874	852	855	7,400	106.88
2014-10-16	860	871	853	859	5,700	107.38
2014-10-15	858	874	858	874	4,400	109.25
2014-10-14	855	871	854	859	6,400	107.38
2014-10-10	890	890	866	869	11,500	108.63
2014-10-09	909	909	891	892	2,700	111.50
2014-10-08	897	909	897	909	2,900	113.63
2014-10-07	909	919	907	912	5,300	114
2014-10-06	904	913	904	906	3,600	113.25
2014-10-03	893	902	893	902	3,300	112.75
2014-10-02	900	901	892	897	8,000	112.13
2014-10-01	920	920	906	911	6,200	113.88
2014-09-30	920	920	907	910	7,600	113.75
2014-09-29	910	910	906	910	5,600	113.75
2014-09-26	913	913	902	905	5,800	113.13
2014-09-25	910	914	898	914	8,700	114.25
2014-09-24	895	907	891	907	4,800	113.38
2014-09-22	902	902	891	899	3,400	112.38
2014-09-19	894	899	881	899	4,100	112.38
2014-09-18	896	899	880	894	11,800	111.75
2014-09-17	900	900	896	899	3,000	112.38
2014-09-16	898	899	895	896	1,800	112
2014-09-12	898	905	895	898	8,200	112.25
2014-09-11	889	897	889	894	1,400	111.75
2014-09-10	882	904	882	904	3,200	113
2014-09-09	896	896	888	896	1,500	112
2014-09-08	885	899	885	891	2,000	111.38
2014-09-05	890	897	889	889	4,300	111.13
2014-09-04	897	897	890	890	1,600	111.25
2014-09-03	900	920	895	906	15,600	113.25
2014-09-02	893	910	893	900	14,100	112.50
2014-09-01	900	900	890	893	2,700	111.63
2014-08-29	892	898	892	898	2,500	112.25
2014-08-28	891	895	887	895	4,500	111.88
2014-08-27	890	890	875	888	5,300	111
2014-08-26	883	893	883	890	6,900	111.25
2014-08-25	885	889	880	885	15,800	110.63
2014-08-22	895	895	870	885	7,800	110.63
2014-08-21	885	895	885	895	4,700	111.88
2014-08-20	889	891	887	891	3,100	111.38
2014-08-19	898	898	892	893	1,700	111.63
2014-08-18	899	899	885	891	3,800	111.38
2014-08-15	882	901	877	900	5,500	112.50
2014-08-14	896	900	896	897	1,400	112.13
2014-08-13	900	900	896	900	2,100	112.50
2014-08-12	891	898	891	894	3,300	111.75
2014-08-11	883	887	875	887	5,700	110.88
2014-08-08	886	898	872	898	2,500	112.25
2014-08-07	899	899	880	886	6,400	110.75
2014-08-06	880	894	877	879	5,800	109.88
2014-08-05	887	887	879	882	3,500	110.25
2014-08-04	881	890	870	876	6,100	109.50
2014-08-01	889	889	881	882	3,500	110.25
2014-07-31	903	903	885	889	15,800	111.13
2014-07-30	900	905	893	896	22,400	112
2014-07-29	896	896	877	884	14,900	110.50
2014-07-28	888	888	866	877	14,100	109.63
2014-07-25	844	863	844	855	3,000	106.88
2014-07-24	842	849	836	841	4,900	105.13
2014-07-23	855	855	821	827	7,100	103.38
2014-07-22	853	858	850	856	2,200	107
2014-07-18	852	867	852	860	1,200	107.50
2014-07-17	853	885	852	863	6,000	107.88
2014-07-16	853	853	847	847	3,900	105.88
2014-07-15	847	852	845	845	1,300	105.63
2014-07-14	846	846	843	844	1,100	105.50
2014-07-11	837	846	835	846	1,800	105.75
2014-07-10	860	860	832	852	2,300	106.50
2014-07-09	854	868	849	850	3,200	106.25
2014-07-08	865	873	865	868	1,300	108.50
2014-07-07	862	865	853	865	3,200	108.13
2014-07-04	869	869	865	866	2,400	108.25
2014-07-03	870	870	867	869	600	108.63
2014-07-02	870	870	867	867	9,400	108.38
2014-07-01	859	870	859	868	5,700	108.50
2014-06-30	876	876	863	871	4,400	108.88
2014-06-27	872	872	850	862	3,700	107.75
2014-06-26	877	877	864	874	10,400	109.25
2014-06-25	865	865	850	850	4,900	106.25
2014-06-24	858	866	853	864	5,900	108
2014-06-23	852	860	852	856	5,500	107
2014-06-20	850	853	838	847	4,200	105.88
2014-06-19	852	852	842	847	3,400	105.88
2014-06-18	849	849	842	842	2,800	105.25
2014-06-17	831	850	831	842	6,100	105.25
2014-06-16	841	854	829	837	16,300	104.63
2014-06-13	835	842	833	842	12,200	105.25
2014-06-12	840	840	830	837	7,400	104.63
2014-06-11	838	845	835	841	10,200	105.13
2014-06-10	829	830	827	830	4,300	103.75
2014-06-09	825	825	811	816	1,200	102
2014-06-06	825	825	823	825	1,700	103.13
2014-06-05	816	821	816	820	400	102.50
2014-06-04	817	820	817	820	800	102.50
2014-06-03	829	829	815	818	400	102.25
2014-06-02	824	832	806	822	4,100	102.75
2014-05-30	826	830	823	830	1,700	103.75
2014-05-29	826	828	823	828	700	103.50
2014-05-28	832	832	825	832	2,800	104
2014-05-27	830	831	825	830	4,200	103.75
2014-05-26	818	828	818	827	5,100	103.38
2014-05-23	805	808	805	807	1,300	100.88
2014-05-22	802	808	801	808	2,400	101
2014-05-21	809	809	800	800	1,100	100
2014-05-20	807	807	798	800	1,400	100
2014-05-19	792	802	792	798	1,000	99.75
2014-05-16	806	806	790	790	3,400	98.75
2014-05-15	807	807	807	807	200	100.88
2014-05-14	805	809	805	809	2,400	101.13
2014-05-13	810	820	810	813	2,600	101.63
2014-05-12	819	824	808	808	3,800	101
2014-05-09	814	824	814	817	2,800	102.13
2014-05-08	814	821	814	814	1,800	101.75
2014-05-07	808	832	805	823	6,200	102.88
2014-05-02	818	823	818	823	900	102.88
2014-05-01	828	829	816	828	4,900	103.50
2014-04-30	825	825	815	817	3,900	102.13
2014-04-28	812	816	810	812	4,000	101.50
2014-04-25	796	814	796	813	1,100	101.63
2014-04-24	810	810	801	801	400	100.13
2014-04-23	807	807	802	805	1,100	100.63
2014-04-22	800	800	795	800	1,000	100
2014-04-21	800	800	796	796	400	99.50
2014-04-18	804	810	804	807	500	100.88
2014-04-17	805	809	804	804	1,200	100.50
2014-04-16	795	804	795	803	1,000	100.38
2014-04-15	796	801	790	794	5,700	99.25
2014-04-14	795	805	795	802	700	100.25
2014-04-11	804	804	791	791	2,600	98.88
2014-04-10	811	811	798	804	1,900	100.50
2014-04-09	797	805	796	797	4,800	99.63
2014-04-08	812	812	800	800	2,900	100
2014-04-07	810	817	810	815	2,100	101.88
2014-04-04	824	824	817	820	900	102.50
2014-04-03	828	829	814	825	1,900	103.13
2014-04-02	828	829	820	822	2,700	102.75
2014-04-01	821	822	818	819	10,600	102.38
2014-03-31	832	836	826	836	4,100	104.50
2014-03-28	813	826	812	826	7,800	103.25
2014-03-27	821	821	810	810	6,900	101.25
2014-03-26	829	834	827	831	7,700	103.88
2014-03-25	825	825	817	821	2,500	102.63
2014-03-24	806	820	806	815	7,500	101.88
2014-03-20	827	827	810	811	2,900	101.38
2014-03-19	820	821	811	817	2,600	102.13
2014-03-18	810	815	810	815	700	101.88
2014-03-17	816	819	807	808	3,200	101
2014-03-14	820	829	815	815	14,200	101.88
2014-03-13	823	835	823	825	1,100	103.13
2014-03-12	828	828	819	822	2,500	102.75
2014-03-11	834	834	833	833	1,600	104.13
2014-03-10	833	837	833	834	1,000	104.25
2014-03-07	834	838	826	833	2,400	104.13
2014-03-06	820	831	820	831	1,900	103.88
2014-03-05	833	834	815	820	3,900	102.50
2014-03-04	834	834	825	829	2,100	103.63
2014-03-03	832	832	813	822	6,300	102.75
2014-02-28	838	838	816	817	5,900	102.13
2014-02-27	839	841	822	825	5,900	103.13
2014-02-26	830	832	825	829	4,900	103.63
2014-02-25	830	830	818	820	1,900	102.50
2014-02-24	818	828	815	817	2,900	102.13
2014-02-21	812	821	812	819	2,600	102.38
2014-02-20	818	818	803	803	2,500	100.38
2014-02-19	818	820	813	815	1,100	101.88
2014-02-18	808	819	808	812	4,100	101.50
2014-02-17	808	810	808	810	600	101.25
2014-02-14	805	820	802	809	2,800	101.13
2014-02-13	816	823	803	805	6,900	100.63
2014-02-12	810	819	810	816	6,600	102
2014-02-10	810	810	793	808	6,600	101
2014-02-07	803	810	791	802	3,800	100.25
2014-02-06	796	806	796	799	5,800	99.88
2014-02-05	795	798	777	788	11,700	98.50
2014-02-04	815	815	763	763	14,600	95.38
2014-02-03	825	825	808	819	8,600	102.38
2014-01-31	832	835	815	824	6,100	103
2014-01-30	834	837	817	817	8,200	102.13
2014-01-29	851	851	830	843	4,300	105.38
2014-01-28	842	842	806	806	8,900	100.75
2014-01-27	830	846	806	812	17,400	101.50
2014-01-24	851	856	851	851	13,000	106.38
2014-01-23	862	868	857	857	4,400	107.13
2014-01-22	858	870	858	867	4,700	108.38
2014-01-21	849	880	849	873	8,400	109.13
2014-01-20	853	855	830	848	9,000	106
2014-01-17	846	846	842	842	700	105.25
2014-01-16	838	840	832	834	4,300	104.25
2014-01-15	827	840	827	840	3,400	105
2014-01-14	825	846	825	826	7,000	103.25
2014-01-10	828	838	827	836	5,400	104.50
2014-01-09	840	843	825	843	5,700	105.38
2014-01-08	834	838	827	838	5,500	104.75
2014-01-07	820	828	817	828	4,600	103.50
2014-01-06	821	825	817	825	7,300	103.13

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