4687 TDCソフト(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	803	805	779	804	34,200	402
2018-12-27	787	810	776	809	36,700	404.50
2018-12-26	748	770	737	758	37,000	379
2018-12-25	743	763	717	730	76,500	365
2018-12-21	805	811	767	803	71,100	401.50
2018-12-20	842	853	808	815	53,300	407.50
2018-12-19	842	877	833	862	27,100	431
2018-12-18	870	878	843	848	53,500	424
2018-12-17	899	910	886	895	42,600	447.50
2018-12-14	951	952	910	910	39,900	455
2018-12-13	930	963	930	949	72,500	474.50
2018-12-12	903	924	885	922	52,700	461
2018-12-11	926	933	886	889	31,400	444.50
2018-12-10	908	919	891	918	63,300	459
2018-12-07	928	944	906	919	43,200	459.50
2018-12-06	958	958	914	925	73,400	462.50
2018-12-05	956	985	946	962	54,700	481
2018-12-04	1,032	1,046	980	982	57,200	491
2018-12-03	992	1,038	987	1,022	71,600	511
2018-11-30	977	992	955	973	32,300	486.50
2018-11-29	1,000	1,019	976	983	49,400	491.50
2018-11-28	983	999	976	986	45,000	493
2018-11-27	980	980	956	976	37,700	488
2018-11-26	949	983	933	961	60,000	480.50
2018-11-22	947	953	921	952	49,800	476
2018-11-21	936	967	930	944	50,600	472
2018-11-20	975	983	960	966	39,500	483
2018-11-19	949	1,006	949	995	79,000	497.50
2018-11-16	979	989	946	950	70,500	475
2018-11-15	942	985	928	979	56,000	489.50
2018-11-14	960	978	945	951	57,800	475.50
2018-11-13	946	975	933	960	77,400	480
2018-11-12	993	1,019	975	976	54,600	488
2018-11-09	1,012	1,030	1,002	1,010	38,900	505
2018-11-08	1,045	1,045	1,007	1,018	52,200	509
2018-11-07	1,064	1,080	1,004	1,015	146,300	507.50
2018-11-06	1,018	1,026	987	1,005	76,600	502.50
2018-11-05	995	1,029	980	1,008	50,900	504
2018-11-02	1,030	1,046	993	1,016	68,200	508
2018-11-01	1,041	1,071	1,015	1,038	66,000	519
2018-10-31	1,044	1,047	1,005	1,040	71,900	520
2018-10-30	933	1,024	933	1,023	125,900	511.50
2018-10-29	1,000	1,037	942	948	150,100	474
2018-10-26	1,052	1,087	984	1,010	116,500	505
2018-10-25	1,025	1,075	1,011	1,045	156,100	522.50
2018-10-24	1,146	1,148	1,051	1,098	137,900	549
2018-10-23	1,182	1,182	1,127	1,130	73,100	565
2018-10-22	1,151	1,195	1,130	1,176	60,000	588
2018-10-19	1,129	1,174	1,118	1,154	43,400	577
2018-10-18	1,174	1,183	1,141	1,144	67,600	572
2018-10-17	1,162	1,208	1,156	1,174	106,200	587
2018-10-16	1,126	1,164	1,102	1,138	88,700	569
2018-10-15	1,225	1,225	1,122	1,127	113,300	563.50
2018-10-12	1,183	1,220	1,149	1,177	112,200	588.50
2018-10-11	1,164	1,223	1,150	1,183	163,200	591.50
2018-10-10	1,185	1,225	1,140	1,224	224,200	612
2018-10-09	1,080	1,193	1,066	1,152	248,600	576
2018-10-05	1,039	1,076	1,038	1,073	62,500	536.50
2018-10-04	1,075	1,083	1,038	1,060	52,800	530
2018-10-03	1,057	1,087	1,057	1,057	37,300	528.50
2018-10-02	1,113	1,120	1,053	1,056	63,200	528
2018-10-01	1,103	1,138	1,096	1,111	52,300	555.50
2018-09-28	1,156	1,161	1,100	1,101	66,400	550.50
2018-09-27	1,114	1,192	1,110	1,126	155,400	563
2018-09-26	1,068	1,100	1,041	1,098	72,000	549
2018-09-25	2,008	2,085	2,003	2,075	59,700	518.75
2018-09-21	2,030	2,031	1,987	2,003	50,200	500.75
2018-09-20	2,045	2,045	1,993	2,030	32,000	507.50
2018-09-19	2,030	2,033	2,010	2,029	38,200	507.25
2018-09-18	2,012	2,050	2,000	2,031	50,800	507.75
2018-09-14	2,000	2,028	1,996	2,014	51,000	503.50
2018-09-13	2,000	2,012	1,976	1,990	26,400	497.50
2018-09-12	2,013	2,018	1,983	2,000	19,400	500
2018-09-11	2,025	2,035	1,965	2,020	32,700	505
2018-09-10	2,017	2,037	1,981	2,036	30,400	509
2018-09-07	1,982	2,039	1,978	2,017	32,500	504.25
2018-09-06	1,994	2,023	1,976	1,982	26,700	495.50
2018-09-05	1,952	2,015	1,951	1,992	59,600	498
2018-09-04	1,970	2,028	1,945	1,969	55,100	492.25
2018-09-03	2,032	2,032	1,921	1,948	58,800	487
2018-08-31	1,954	2,009	1,951	1,999	58,900	499.75
2018-08-30	1,907	1,970	1,891	1,953	113,000	488.25
2018-08-29	1,811	1,918	1,810	1,906	212,900	476.50
2018-08-28	1,826	1,850	1,736	1,746	45,500	436.50
2018-08-27	1,799	1,815	1,794	1,808	21,200	452
2018-08-24	1,759	1,784	1,739	1,771	11,300	442.75
2018-08-23	1,754	1,772	1,738	1,739	12,200	434.75
2018-08-22	1,686	1,748	1,669	1,734	21,000	433.50
2018-08-21	1,791	1,819	1,684	1,703	35,200	425.75
2018-08-20	1,777	1,794	1,753	1,791	18,200	447.75
2018-08-17	1,765	1,810	1,750	1,769	19,200	442.25
2018-08-16	1,800	1,818	1,720	1,743	38,300	435.75
2018-08-15	1,810	1,825	1,782	1,821	25,000	455.25
2018-08-14	1,762	1,813	1,762	1,805	29,300	451.25
2018-08-13	1,765	1,772	1,680	1,728	22,600	432
2018-08-10	1,738	1,800	1,717	1,795	37,700	448.75
2018-08-09	1,677	1,727	1,673	1,726	8,800	431.50
2018-08-08	1,739	1,741	1,667	1,677	28,100	419.25
2018-08-07	1,619	1,674	1,580	1,666	17,600	416.50
2018-08-06	1,655	1,662	1,617	1,623	5,500	405.75
2018-08-03	1,670	1,670	1,630	1,639	5,800	409.75
2018-08-02	1,670	1,684	1,661	1,670	7,700	417.50
2018-08-01	1,639	1,692	1,620	1,685	13,800	421.25
2018-07-31	1,667	1,673	1,552	1,643	23,200	410.75
2018-07-30	1,738	1,743	1,684	1,693	24,400	423.25
2018-07-27	1,690	1,736	1,686	1,736	55,600	434
2018-07-26	1,639	1,680	1,627	1,680	23,700	420
2018-07-25	1,587	1,632	1,580	1,616	14,000	404
2018-07-24	1,584	1,584	1,572	1,579	4,300	394.75
2018-07-23	1,566	1,581	1,562	1,580	5,300	395
2018-07-20	1,591	1,615	1,580	1,588	8,500	397
2018-07-19	1,635	1,640	1,612	1,620	3,700	405
2018-07-18	1,630	1,643	1,622	1,635	5,200	408.75
2018-07-17	1,580	1,619	1,580	1,615	13,600	403.75
2018-07-13	1,597	1,605	1,582	1,585	6,100	396.25
2018-07-12	1,598	1,610	1,581	1,597	7,500	399.25
2018-07-11	1,557	1,594	1,550	1,584	10,800	396
2018-07-10	1,530	1,568	1,529	1,557	18,600	389.25
2018-07-09	1,499	1,530	1,499	1,524	6,500	381
2018-07-06	1,486	1,505	1,486	1,499	13,100	374.75
2018-07-05	1,524	1,539	1,487	1,487	10,700	371.75
2018-07-04	1,531	1,542	1,512	1,530	8,900	382.50
2018-07-03	1,575	1,576	1,538	1,542	21,300	385.50
2018-07-02	1,657	1,662	1,583	1,585	14,000	396.25
2018-06-29	1,638	1,657	1,621	1,655	8,800	413.75
2018-06-28	1,661	1,662	1,628	1,648	9,300	412
2018-06-27	1,624	1,679	1,620	1,662	10,000	415.50
2018-06-26	1,608	1,635	1,596	1,600	13,700	400
2018-06-25	1,652	1,665	1,644	1,648	11,300	412
2018-06-22	1,648	1,650	1,633	1,650	7,200	412.50
2018-06-21	1,657	1,676	1,654	1,654	6,100	413.50
2018-06-20	1,620	1,660	1,590	1,660	16,900	415
2018-06-19	1,699	1,703	1,629	1,637	21,900	409.25
2018-06-18	1,696	1,710	1,681	1,695	19,700	423.75
2018-06-15	1,730	1,738	1,674	1,678	29,400	419.50
2018-06-14	1,751	1,751	1,696	1,697	30,000	424.25
2018-06-13	1,687	1,752	1,680	1,752	40,000	438
2018-06-12	1,711	1,711	1,664	1,688	24,900	422
2018-06-11	1,682	1,715	1,681	1,711	27,600	427.75
2018-06-08	1,624	1,684	1,610	1,678	45,300	419.50
2018-06-07	1,566	1,625	1,566	1,624	20,000	406
2018-06-06	1,576	1,577	1,554	1,565	14,400	391.25
2018-06-05	1,582	1,611	1,547	1,589	38,200	397.25
2018-06-04	1,612	1,622	1,575	1,622	35,100	405.50
2018-06-01	1,498	1,581	1,484	1,572	48,200	393
2018-05-31	1,483	1,496	1,470	1,495	15,000	373.75
2018-05-30	1,484	1,492	1,457	1,459	10,000	364.75
2018-05-29	1,476	1,497	1,454	1,497	21,400	374.25
2018-05-28	1,477	1,487	1,453	1,461	14,500	365.25
2018-05-25	1,435	1,469	1,400	1,458	13,600	364.50
2018-05-24	1,469	1,469	1,435	1,443	13,100	360.75
2018-05-23	1,466	1,473	1,425	1,461	18,300	365.25
2018-05-22	1,480	1,487	1,466	1,473	11,700	368.25
2018-05-21	1,493	1,493	1,480	1,488	14,800	372
2018-05-18	1,498	1,510	1,481	1,494	14,400	373.50
2018-05-17	1,470	1,499	1,459	1,497	14,800	374.25
2018-05-16	1,473	1,473	1,452	1,465	8,600	366.25
2018-05-15	1,480	1,489	1,460	1,476	9,800	369
2018-05-14	1,455	1,510	1,440	1,481	27,800	370.25
2018-05-11	1,441	1,461	1,440	1,457	13,700	364.25
2018-05-10	1,495	1,495	1,428	1,441	30,900	360.25
2018-05-09	1,388	1,500	1,388	1,451	72,300	362.75
2018-05-08	1,331	1,414	1,329	1,401	40,100	350.25
2018-05-07	1,329	1,350	1,324	1,345	8,100	336.25
2018-05-02	1,321	1,332	1,316	1,324	7,400	331
2018-05-01	1,305	1,337	1,303	1,321	19,700	330.25
2018-04-27	1,345	1,345	1,292	1,304	21,500	326
2018-04-26	1,348	1,350	1,324	1,335	14,100	333.75
2018-04-25	1,310	1,338	1,301	1,338	16,800	334.50
2018-04-24	1,302	1,315	1,302	1,311	13,500	327.75
2018-04-23	1,293	1,302	1,288	1,297	12,100	324.25
2018-04-20	1,292	1,298	1,271	1,286	15,000	321.50
2018-04-19	1,296	1,310	1,287	1,289	21,400	322.25
2018-04-18	1,298	1,304	1,288	1,289	10,800	322.25
2018-04-17	1,298	1,308	1,253	1,289	23,100	322.25
2018-04-16	1,303	1,313	1,296	1,299	15,300	324.75
2018-04-13	1,313	1,331	1,303	1,306	20,600	326.50
2018-04-12	1,319	1,331	1,314	1,317	11,000	329.25
2018-04-11	1,354	1,354	1,320	1,326	14,400	331.50
2018-04-10	1,398	1,398	1,351	1,354	9,800	338.50
2018-04-09	1,376	1,384	1,368	1,372	15,200	343
2018-04-06	1,344	1,377	1,339	1,368	24,700	342
2018-04-05	1,345	1,351	1,329	1,338	13,800	334.50
2018-04-04	1,349	1,354	1,338	1,344	19,500	336
2018-04-03	1,350	1,350	1,320	1,336	28,500	334
2018-03-30	1,420	1,420	1,389	1,401	16,900	350.25
2018-03-29	1,410	1,413	1,381	1,404	23,600	351
2018-03-28	1,387	1,394	1,354	1,389	20,100	347.25
2018-03-27	1,375	1,408	1,374	1,408	30,600	352
2018-03-26	1,352	1,357	1,331	1,355	32,600	338.75
2018-03-23	1,333	1,368	1,329	1,352	41,400	338
2018-03-22	1,337	1,396	1,337	1,393	26,500	348.25
2018-03-20	1,311	1,339	1,302	1,334	17,400	333.50
2018-03-19	1,371	1,379	1,323	1,327	32,200	331.75
2018-03-16	1,346	1,350	1,331	1,341	14,400	335.25
2018-03-15	1,341	1,344	1,318	1,339	22,400	334.75
2018-03-14	1,367	1,367	1,323	1,338	24,000	334.50
2018-03-13	1,323	1,369	1,317	1,369	42,200	342.25
2018-03-12	1,321	1,325	1,307	1,321	17,100	330.25
2018-03-09	1,320	1,320	1,295	1,300	17,600	325
2018-03-08	1,319	1,320	1,300	1,307	14,800	326.75
2018-03-07	1,318	1,324	1,299	1,306	22,400	326.50
2018-03-06	1,300	1,325	1,300	1,308	37,500	327
2018-03-05	1,306	1,309	1,251	1,275	59,100	318.75
2018-03-02	1,290	1,325	1,280	1,324	54,000	331
2018-03-01	1,283	1,323	1,257	1,319	117,100	329.75
2018-02-28	1,260	1,310	1,240	1,287	319,700	321.75
2018-02-27	1,200	1,200	1,147	1,169	35,600	292.25
2018-02-26	1,191	1,195	1,178	1,186	8,300	296.50
2018-02-23	1,177	1,189	1,175	1,180	10,000	295
2018-02-22	1,156	1,180	1,156	1,176	12,000	294
2018-02-21	1,151	1,175	1,151	1,169	9,800	292.25
2018-02-20	1,163	1,167	1,138	1,151	18,900	287.75
2018-02-19	1,146	1,176	1,146	1,171	15,600	292.75
2018-02-16	1,140	1,165	1,140	1,146	21,600	286.50
2018-02-15	1,132	1,144	1,114	1,137	17,500	284.25
2018-02-14	1,152	1,152	1,090	1,110	26,300	277.50
2018-02-13	1,147	1,186	1,134	1,152	22,100	288
2018-02-09	1,123	1,131	1,095	1,126	36,100	281.50
2018-02-08	1,195	1,221	1,166	1,168	56,100	292
2018-02-07	1,151	1,222	1,151	1,188	52,500	297
2018-02-06	1,190	1,190	1,103	1,128	64,700	282
2018-02-05	1,245	1,247	1,229	1,231	29,200	307.75
2018-02-02	1,276	1,278	1,265	1,266	14,300	316.50
2018-02-01	1,260	1,276	1,256	1,276	13,600	319
2018-01-31	1,271	1,277	1,253	1,255	24,400	313.75
2018-01-30	1,304	1,310	1,273	1,281	42,000	320.25
2018-01-29	1,307	1,318	1,307	1,309	18,100	327.25
2018-01-26	1,326	1,333	1,302	1,302	33,000	325.50
2018-01-25	1,284	1,330	1,280	1,322	59,600	330.50
2018-01-24	1,286	1,289	1,280	1,284	10,100	321
2018-01-23	1,260	1,290	1,255	1,282	46,000	320.50
2018-01-22	1,237	1,249	1,237	1,249	19,900	312.25
2018-01-19	1,244	1,244	1,232	1,236	7,400	309
2018-01-18	1,250	1,256	1,236	1,236	43,100	309
2018-01-17	1,232	1,236	1,221	1,228	18,300	307
2018-01-16	1,251	1,257	1,240	1,242	11,400	310.50
2018-01-15	1,231	1,259	1,231	1,248	26,000	312
2018-01-12	1,226	1,229	1,221	1,226	15,700	306.50
2018-01-11	1,234	1,237	1,210	1,228	23,600	307
2018-01-10	1,239	1,239	1,231	1,234	12,100	308.50
2018-01-09	1,241	1,243	1,225	1,240	21,300	310
2018-01-05	1,246	1,247	1,236	1,241	21,900	310.25
2018-01-04	1,223	1,290	1,214	1,237	60,700	309.25

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