4687 TDCソフト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,131	1,180	1,124	1,147	30,100	286.75
2016-12-29	1,146	1,154	1,123	1,129	23,500	282.25
2016-12-28	1,137	1,170	1,135	1,162	28,400	290.50
2016-12-27	1,118	1,145	1,114	1,126	25,500	281.50
2016-12-26	1,120	1,133	1,096	1,123	20,400	280.75
2016-12-22	1,116	1,120	1,084	1,119	19,000	279.75
2016-12-21	1,155	1,159	1,114	1,116	29,400	279
2016-12-20	1,168	1,174	1,130	1,148	37,500	287
2016-12-19	1,160	1,167	1,151	1,160	28,700	290
2016-12-16	1,202	1,227	1,147	1,154	64,000	288.50
2016-12-15	1,131	1,188	1,131	1,188	47,200	297
2016-12-14	1,154	1,159	1,113	1,131	50,400	282.75
2016-12-13	1,080	1,140	1,075	1,132	54,800	283
2016-12-12	1,100	1,100	1,078	1,085	33,200	271.25
2016-12-09	1,080	1,093	1,064	1,093	37,800	273.25
2016-12-08	1,108	1,108	1,067	1,071	37,900	267.75
2016-12-07	1,116	1,116	1,078	1,085	37,400	271.25
2016-12-06	1,100	1,116	1,096	1,107	32,400	276.75
2016-12-05	1,093	1,093	1,076	1,083	24,600	270.75
2016-12-02	1,108	1,113	1,086	1,094	31,200	273.50
2016-12-01	1,135	1,135	1,091	1,100	35,900	275
2016-11-30	1,072	1,133	1,072	1,123	56,300	280.75
2016-11-29	1,085	1,091	1,059	1,073	32,300	268.25
2016-11-28	1,080	1,100	1,063	1,085	28,500	271.25
2016-11-25	1,097	1,101	1,060	1,080	40,000	270
2016-11-24	1,125	1,135	1,089	1,096	54,200	274
2016-11-22	1,060	1,108	1,057	1,099	47,800	274.75
2016-11-21	1,078	1,079	1,060	1,063	26,200	265.75
2016-11-18	1,087	1,088	1,061	1,069	37,900	267.25
2016-11-17	1,060	1,073	1,026	1,071	88,700	267.75
2016-11-16	1,059	1,091	1,058	1,067	54,400	266.75
2016-11-15	1,137	1,137	1,055	1,059	112,400	264.75
2016-11-14	1,145	1,197	1,145	1,161	53,200	290.25
2016-11-11	1,187	1,190	1,110	1,144	85,400	286
2016-11-10	1,189	1,214	1,129	1,148	86,400	287
2016-11-09	1,199	1,199	1,035	1,118	144,300	279.50
2016-11-08	1,250	1,287	1,188	1,211	82,500	302.75
2016-11-07	1,203	1,285	1,203	1,280	69,800	320
2016-11-04	1,244	1,271	1,209	1,233	65,200	308.25
2016-11-02	1,310	1,350	1,232	1,274	109,000	318.50
2016-11-01	1,340	1,350	1,302	1,344	82,000	336
2016-10-31	1,271	1,340	1,270	1,332	149,600	333
2016-10-28	1,228	1,256	1,218	1,256	83,700	314
2016-10-27	1,232	1,243	1,170	1,227	111,900	306.75
2016-10-26	1,210	1,248	1,141	1,248	252,400	312
2016-10-25	1,113	1,113	1,031	1,040	73,000	260
2016-10-24	1,121	1,139	1,112	1,114	39,100	278.50
2016-10-21	1,131	1,150	1,105	1,121	56,700	280.25
2016-10-20	1,076	1,130	1,075	1,112	99,100	278
2016-10-19	1,025	1,075	1,024	1,073	55,700	268.25
2016-10-17	1,030	1,038	995	999	47,400	249.75
2016-10-13	1,004	1,005	965	977	64,300	244.25
2016-10-12	1,080	1,080	987	1,004	144,500	251
2016-10-11	1,006	1,072	1,006	1,070	139,500	267.50
2016-10-07	937	978	934	976	74,100	244
2016-10-06	924	941	923	935	26,200	233.75
2016-10-05	942	945	921	924	22,200	231
2016-10-04	935	944	920	942	22,300	235.50
2016-10-03	952	952	930	934	19,700	233.50
2016-09-30	925	948	920	928	20,000	232
2016-09-29	950	957	910	940	49,200	235
2016-09-28	930	949	919	940	59,800	235
2016-09-27	847	908	813	908	55,700	227
2016-09-26	889	898	859	861	40,500	215.25
2016-09-23	881	895	869	885	49,500	221.25
2016-09-21	850	870	843	866	49,900	216.50
2016-09-20	839	856	832	834	52,800	208.50
2016-09-16	792	826	790	824	42,100	206
2016-09-15	798	804	766	780	33,800	195
2016-09-14	799	813	799	804	31,900	201
2016-09-13	809	820	809	809	12,400	202.25
2016-09-12	815	825	804	815	19,500	203.75
2016-09-09	834	837	818	824	24,700	206
2016-09-08	820	838	808	836	33,000	209
2016-09-07	826	863	794	818	89,600	204.50
2016-09-06	790	823	790	817	72,900	204.25
2016-09-05	788	800	763	777	60,100	194.25
2016-09-02	739	745	736	743	16,800	185.75
2016-09-01	721	747	718	743	43,700	185.75
2016-08-31	712	719	710	717	15,300	179.25
2016-08-30	714	714	708	709	7,400	177.25
2016-08-29	708	714	704	713	19,600	178.25
2016-08-26	708	708	700	704	19,600	176
2016-08-25	696	705	696	703	11,400	175.75
2016-08-24	702	704	693	696	10,500	174
2016-08-23	696	702	693	702	11,700	175.50
2016-08-22	681	697	681	693	10,000	173.25
2016-08-19	678	691	678	691	6,100	172.75
2016-08-18	677	696	677	685	13,000	171.25
2016-08-17	682	692	682	684	18,000	171
2016-08-16	699	705	689	692	25,300	173
2016-08-15	689	702	689	696	7,100	174
2016-08-12	676	700	676	700	29,200	175
2016-08-10	678	685	663	678	54,500	169.50
2016-08-09	634	652	634	652	12,800	163
2016-08-08	636	644	636	642	12,200	160.50
2016-08-05	645	646	635	643	9,800	160.75
2016-08-04	640	643	633	642	6,500	160.50
2016-08-03	639	646	637	646	7,000	161.50
2016-08-02	650	658	645	654	8,200	163.50
2016-08-01	656	658	635	652	10,800	163
2016-07-29	663	666	651	666	14,500	166.50
2016-07-28	674	674	664	668	26,200	167
2016-07-27	669	669	660	668	26,700	167
2016-07-26	673	673	650	661	26,500	165.25
2016-07-25	657	675	647	664	22,000	166
2016-07-22	650	657	643	652	14,900	163
2016-07-21	643	660	640	651	22,300	162.75
2016-07-20	634	644	628	642	13,600	160.50
2016-07-19	617	639	617	636	24,700	159
2016-07-15	619	625	609	610	19,100	152.50
2016-07-14	609	625	609	619	23,000	154.75
2016-07-13	614	616	599	610	11,300	152.50
2016-07-12	608	615	608	613	13,400	153.25
2016-07-11	586	602	586	599	9,900	149.75
2016-07-08	589	597	583	583	13,100	145.75
2016-07-07	593	599	593	597	7,600	149.25
2016-07-06	610	610	583	602	22,900	150.50
2016-07-05	619	619	608	614	14,100	153.50
2016-07-04	620	624	617	621	6,700	155.25
2016-07-01	625	625	616	617	8,400	154.25
2016-06-30	614	629	608	616	22,000	154
2016-06-29	607	609	602	608	13,700	152
2016-06-28	604	604	586	598	14,200	149.50
2016-06-27	593	605	582	597	18,700	149.25
2016-06-24	619	626	570	587	42,100	146.75
2016-06-23	603	614	601	614	13,000	153.50
2016-06-22	614	620	603	608	12,900	152
2016-06-21	617	620	609	616	11,400	154
2016-06-20	608	620	608	616	16,400	154
2016-06-17	611	615	602	603	19,900	150.75
2016-06-16	635	635	602	604	22,700	151
2016-06-15	634	634	621	626	15,200	156.50
2016-06-14	653	653	623	634	23,100	158.50
2016-06-13	666	666	648	651	30,800	162.75
2016-06-10	684	684	668	676	19,900	169
2016-06-09	676	676	670	674	8,000	168.50
2016-06-08	682	682	666	680	13,400	170
2016-06-07	671	683	671	683	9,800	170.75
2016-06-06	667	680	666	672	12,600	168
2016-06-03	670	678	670	675	4,800	168.75
2016-06-02	687	687	663	668	18,200	167
2016-06-01	675	688	669	682	16,600	170.50
2016-05-31	693	693	680	690	12,800	172.50
2016-05-30	701	701	683	692	16,500	173
2016-05-27	702	702	693	696	11,100	174
2016-05-26	701	705	691	700	45,300	175
2016-05-25	685	698	680	694	41,000	173.50
2016-05-24	672	685	672	679	23,400	169.75
2016-05-23	671	675	664	675	22,000	168.75
2016-05-20	648	671	647	666	39,500	166.50
2016-05-19	639	650	638	642	20,900	160.50
2016-05-18	644	645	631	636	19,400	159
2016-05-17	651	651	639	644	13,000	161
2016-05-16	649	654	643	646	22,200	161.50
2016-05-13	660	660	639	643	25,200	160.75
2016-05-12	675	679	652	661	39,100	165.25
2016-05-11	661	684	654	670	97,600	167.50
2016-05-10	627	640	617	631	32,700	157.75
2016-05-09	620	624	615	622	16,900	155.50
2016-05-06	610	614	609	613	12,700	153.25
2016-05-02	611	611	600	606	26,300	151.50
2016-04-28	625	629	616	620	21,500	155
2016-04-27	624	631	612	622	23,200	155.50
2016-04-26	630	630	612	624	24,000	156
2016-04-25	634	634	624	631	18,900	157.75
2016-04-22	620	630	616	625	15,900	156.25
2016-04-21	614	629	608	625	25,800	156.25
2016-04-20	619	621	605	609	18,000	152.25
2016-04-19	623	629	611	613	10,400	153.25
2016-04-18	610	616	601	613	20,700	153.25
2016-04-15	635	636	623	625	12,300	156.25
2016-04-14	624	638	619	638	22,100	159.50
2016-04-13	608	624	607	623	21,500	155.75
2016-04-12	608	611	600	606	14,100	151.50
2016-04-11	603	609	597	607	10,100	151.75
2016-04-08	600	613	593	602	22,000	150.50
2016-04-07	602	615	600	608	10,700	152
2016-04-06	601	609	575	602	23,000	150.50
2016-04-05	637	637	602	607	18,000	151.75
2016-04-04	627	646	624	637	17,900	159.25
2016-04-01	664	664	623	634	48,200	158.50
2016-03-31	680	680	662	664	27,500	166
2016-03-30	702	702	670	682	39,000	170.50
2016-03-29	705	720	690	696	30,700	174
2016-03-28	1,423	1,450	1,418	1,430	19,000	178.75
2016-03-25	1,436	1,442	1,420	1,422	17,200	177.75
2016-03-24	1,430	1,460	1,401	1,444	15,700	180.50
2016-03-23	1,412	1,450	1,412	1,443	18,200	180.38
2016-03-22	1,408	1,409	1,395	1,407	9,600	175.88
2016-03-18	1,391	1,394	1,370	1,378	8,700	172.25
2016-03-17	1,403	1,410	1,385	1,391	9,600	173.88
2016-03-16	1,405	1,413	1,396	1,403	10,600	175.38
2016-03-15	1,405	1,408	1,392	1,407	12,900	175.88
2016-03-14	1,419	1,419	1,365	1,403	24,800	175.38
2016-03-11	1,390	1,399	1,381	1,396	18,800	174.50
2016-03-10	1,387	1,397	1,369	1,390	16,000	173.75
2016-03-09	1,368	1,385	1,353	1,374	19,900	171.75
2016-03-08	1,370	1,380	1,353	1,365	24,800	170.63
2016-03-07	1,396	1,405	1,386	1,396	12,000	174.50
2016-03-04	1,398	1,406	1,378	1,401	19,900	175.13
2016-03-03	1,375	1,396	1,367	1,396	17,200	174.50
2016-03-02	1,351	1,384	1,346	1,380	27,800	172.50
2016-03-01	1,370	1,370	1,335	1,349	23,800	168.63
2016-02-29	1,351	1,365	1,332	1,338	33,300	167.25
2016-02-26	1,402	1,413	1,331	1,345	66,800	168.13
2016-02-25	1,460	1,505	1,390	1,395	259,100	174.38
2016-02-24	1,352	1,352	1,300	1,352	225,900	169
2016-02-23	1,050	1,080	1,050	1,052	18,900	131.50
2016-02-22	1,033	1,061	1,033	1,043	12,500	130.38
2016-02-19	1,073	1,079	1,040	1,055	17,100	131.88
2016-02-18	1,094	1,094	1,070	1,078	2,900	134.75
2016-02-17	1,053	1,069	1,034	1,069	10,600	133.63
2016-02-16	1,050	1,067	1,047	1,052	10,000	131.50
2016-02-15	1,030	1,062	1,020	1,059	15,800	132.38
2016-02-12	1,042	1,056	1,002	1,009	32,500	126.13
2016-02-10	1,134	1,150	1,048	1,097	34,000	137.13
2016-02-09	1,239	1,251	1,179	1,194	10,900	149.25
2016-02-08	1,250	1,272	1,241	1,267	11,900	158.38
2016-02-05	1,255	1,270	1,246	1,258	7,300	157.25
2016-02-04	1,297	1,298	1,280	1,282	7,700	160.25
2016-02-03	1,306	1,324	1,305	1,322	8,300	165.25
2016-02-02	1,336	1,352	1,329	1,350	7,400	168.75
2016-02-01	1,412	1,412	1,334	1,342	26,300	167.75
2016-01-29	1,316	1,340	1,316	1,340	10,100	167.50
2016-01-28	1,281	1,304	1,275	1,300	9,100	162.50
2016-01-27	1,300	1,300	1,274	1,293	8,100	161.63
2016-01-26	1,287	1,287	1,255	1,273	5,700	159.13
2016-01-25	1,273	1,295	1,269	1,287	9,700	160.88
2016-01-22	1,245	1,245	1,191	1,243	13,600	155.38
2016-01-21	1,211	1,236	1,191	1,191	18,800	148.88
2016-01-20	1,291	1,293	1,237	1,239	11,100	154.88
2016-01-19	1,260	1,290	1,260	1,290	6,400	161.25
2016-01-18	1,282	1,294	1,255	1,284	12,900	160.50
2016-01-15	1,326	1,339	1,297	1,299	12,100	162.38
2016-01-14	1,335	1,345	1,310	1,324	12,100	165.50
2016-01-13	1,353	1,398	1,353	1,376	7,800	172
2016-01-12	1,350	1,411	1,323	1,344	19,600	168
2016-01-08	1,387	1,387	1,351	1,374	10,300	171.75
2016-01-07	1,388	1,398	1,368	1,369	9,400	171.13
2016-01-06	1,404	1,404	1,375	1,389	12,200	173.63
2016-01-05	1,406	1,415	1,404	1,408	5,900	176
2016-01-04	1,449	1,449	1,409	1,411	7,500	176.38

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