4687 TDCソフト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	996	996	972	993	48,300	496.50
2020-12-29	1,000	1,000	983	996	29,900	498
2020-12-28	1,005	1,010	983	992	34,700	496
2020-12-25	985	1,006	984	1,005	23,700	502.50
2020-12-24	991	991	976	985	34,800	492.50
2020-12-23	991	1,001	987	987	18,400	493.50
2020-12-22	1,001	1,002	976	987	48,800	493.50
2020-12-21	1,039	1,039	1,014	1,019	27,900	509.50
2020-12-18	1,027	1,032	1,015	1,031	43,800	515.50
2020-12-17	1,019	1,022	1,012	1,022	34,400	511
2020-12-16	1,020	1,020	1,004	1,012	39,600	506
2020-12-15	1,024	1,031	1,005	1,006	31,500	503
2020-12-14	995	1,019	992	1,018	55,900	509
2020-12-11	985	993	980	992	30,900	496
2020-12-10	968	983	966	980	39,100	490
2020-12-09	973	976	962	974	26,900	487
2020-12-08	962	985	956	966	96,100	483
2020-12-07	995	998	970	977	47,300	488.50
2020-12-04	1,003	1,005	985	992	40,200	496
2020-12-03	1,027	1,027	1,003	1,006	41,200	503
2020-12-02	1,060	1,060	1,024	1,024	52,500	512
2020-12-01	1,034	1,063	1,030	1,054	56,800	527
2020-11-30	1,065	1,077	1,042	1,044	56,000	522
2020-11-27	1,046	1,072	1,046	1,065	77,700	532.50
2020-11-26	1,028	1,048	1,028	1,041	45,500	520.50
2020-11-25	1,048	1,048	1,024	1,025	32,900	512.50
2020-11-24	1,043	1,048	1,030	1,034	36,900	517
2020-11-20	1,024	1,028	1,010	1,016	29,600	508
2020-11-19	1,014	1,027	1,008	1,024	29,000	512
2020-11-18	1,021	1,029	1,009	1,021	38,100	510.50
2020-11-17	1,055	1,057	1,016	1,027	70,500	513.50
2020-11-16	1,044	1,064	1,029	1,054	57,900	527
2020-11-13	1,028	1,030	1,012	1,022	44,200	511
2020-11-12	1,059	1,059	1,022	1,035	46,000	517.50
2020-11-11	1,065	1,065	1,036	1,047	60,600	523.50
2020-11-10	1,105	1,105	1,042	1,043	84,600	521.50
2020-11-09	1,063	1,083	1,058	1,083	99,900	541.50
2020-11-06	1,030	1,044	1,008	1,041	91,100	520.50
2020-11-05	997	1,048	990	999	198,200	499.50
2020-11-04	1,003	1,035	1,000	1,027	83,200	513.50
2020-11-02	998	1,012	990	994	59,800	497
2020-10-30	1,008	1,015	985	996	60,600	498
2020-10-29	1,014	1,025	996	1,001	56,600	500.50
2020-10-28	1,004	1,036	997	1,033	54,000	516.50
2020-10-27	989	1,023	961	1,023	77,000	511.50
2020-10-26	1,036	1,046	1,001	1,015	73,900	507.50
2020-10-23	1,072	1,072	1,023	1,042	77,700	521
2020-10-22	1,099	1,104	1,061	1,082	77,200	541
2020-10-21	1,111	1,118	1,097	1,102	38,300	551
2020-10-20	1,118	1,130	1,108	1,108	70,600	554
2020-10-19	1,126	1,140	1,090	1,130	115,600	565
2020-10-16	1,161	1,195	1,106	1,135	336,300	567.50
2020-10-15	1,078	1,081	1,047	1,071	58,600	535.50
2020-10-14	1,046	1,066	1,041	1,064	29,800	532
2020-10-13	1,082	1,082	1,050	1,050	44,000	525
2020-10-12	1,029	1,062	1,028	1,062	28,200	531
2020-10-09	1,037	1,037	1,021	1,029	29,400	514.50
2020-10-08	1,031	1,040	1,024	1,029	39,100	514.50
2020-10-07	1,030	1,036	1,022	1,028	33,300	514
2020-10-06	1,049	1,057	1,033	1,035	27,800	517.50
2020-10-05	1,035	1,062	1,035	1,052	34,300	526
2020-10-02	1,070	1,080	1,014	1,028	85,000	514
2020-09-30	1,123	1,123	1,065	1,067	82,900	533.50
2020-09-29	1,106	1,125	1,094	1,123	92,600	561.50
2020-09-28	1,074	1,094	1,068	1,094	101,200	547
2020-09-25	1,073	1,091	1,052	1,056	100,300	528
2020-09-24	1,071	1,125	1,045	1,062	205,600	531
2020-09-23	1,046	1,074	1,035	1,060	104,000	530
2020-09-18	1,000	1,030	999	1,029	100,000	514.50
2020-09-17	973	996	965	996	68,000	498
2020-09-16	970	984	960	961	56,700	480.50
2020-09-15	950	970	947	970	33,600	485
2020-09-14	940	959	940	949	27,100	474.50
2020-09-11	938	944	930	937	31,900	468.50
2020-09-10	939	953	928	935	44,200	467.50
2020-09-09	940	954	936	939	42,800	469.50
2020-09-08	923	969	923	969	48,500	484.50
2020-09-07	923	944	923	927	34,800	463.50
2020-09-04	921	940	921	932	34,000	466
2020-09-03	945	945	936	945	28,700	472.50
2020-09-02	947	947	932	944	24,400	472
2020-09-01	940	949	933	944	25,600	472
2020-08-31	940	958	940	944	24,100	472
2020-08-28	959	960	925	938	53,600	469
2020-08-27	965	967	947	955	26,400	477.50
2020-08-26	972	972	958	961	25,400	480.50
2020-08-25	960	978	953	970	43,400	485
2020-08-24	964	964	941	952	28,900	476
2020-08-21	943	958	938	952	23,200	476
2020-08-20	972	972	938	943	46,400	471.50
2020-08-19	964	982	964	976	31,900	488
2020-08-18	969	979	961	964	30,400	482
2020-08-17	989	994	963	972	73,700	486
2020-08-14	948	985	948	980	87,200	490
2020-08-13	945	945	928	937	39,600	468.50
2020-08-12	920	942	918	942	56,900	471
2020-08-11	914	923	910	919	29,600	459.50
2020-08-07	934	934	905	914	28,000	457
2020-08-06	921	938	915	929	40,800	464.50
2020-08-05	930	946	901	921	117,700	460.50
2020-08-04	870	881	859	863	30,500	431.50
2020-08-03	863	876	851	858	29,400	429
2020-07-31	890	891	858	863	48,900	431.50
2020-07-30	909	915	891	900	49,500	450
2020-07-29	912	924	896	913	87,700	456.50
2020-07-28	917	937	901	914	67,400	457
2020-07-27	899	918	883	916	53,700	458
2020-07-22	907	907	894	901	28,900	450.50
2020-07-21	892	914	891	912	32,200	456
2020-07-20	872	888	864	888	28,500	444
2020-07-17	887	891	863	872	22,400	436
2020-07-16	892	899	880	881	26,800	440.50
2020-07-15	899	899	880	894	47,600	447
2020-07-14	902	902	875	884	51,600	442
2020-07-13	887	912	876	911	55,300	455.50
2020-07-10	893	900	868	872	76,500	436
2020-07-09	928	934	908	908	41,100	454
2020-07-08	940	947	926	927	47,100	463.50
2020-07-07	973	973	938	948	25,300	474
2020-07-06	944	963	937	958	39,100	479
2020-07-03	929	957	922	942	49,000	471
2020-07-02	970	996	915	931	113,600	465.50
2020-07-01	1,007	1,033	966	969	109,400	484.50
2020-06-30	1,065	1,070	985	997	271,600	498.50
2020-06-29	963	1,050	946	1,022	407,400	511
2020-06-26	934	948	926	948	49,700	474
2020-06-25	910	931	907	919	42,700	459.50
2020-06-24	956	956	919	919	34,600	459.50
2020-06-23	932	953	924	948	47,900	474
2020-06-22	931	940	920	922	18,700	461
2020-06-19	930	936	925	931	19,900	465.50
2020-06-18	945	945	919	935	26,800	467.50
2020-06-17	936	949	934	939	22,300	469.50
2020-06-16	915	935	915	933	44,700	466.50
2020-06-15	924	936	899	904	60,100	452
2020-06-12	910	934	898	926	88,100	463
2020-06-11	999	1,005	952	952	84,600	476
2020-06-10	946	998	944	998	112,000	499
2020-06-09	970	970	945	955	55,000	477.50
2020-06-08	940	965	930	965	51,600	482.50
2020-06-05	934	941	910	928	44,700	464
2020-06-04	962	962	926	933	39,000	466.50
2020-06-03	974	986	943	955	82,000	477.50
2020-06-02	964	968	945	968	45,900	484
2020-06-01	953	968	949	963	52,800	481.50
2020-05-29	927	956	926	948	66,700	474
2020-05-28	947	947	905	935	99,300	467.50
2020-05-27	947	947	924	938	52,500	469
2020-05-26	968	971	934	945	77,400	472.50
2020-05-25	931	953	920	953	46,700	476.50
2020-05-22	913	925	906	919	32,600	459.50
2020-05-21	979	979	921	927	176,700	463.50
2020-05-20	876	924	871	908	100,800	454
2020-05-19	862	873	850	873	42,600	436.50
2020-05-18	850	857	840	852	30,100	426
2020-05-15	850	851	820	850	36,500	425
2020-05-14	887	887	846	846	36,900	423
2020-05-13	864	887	864	887	27,600	443.50
2020-05-12	866	878	860	870	22,900	435
2020-05-11	861	864	853	860	28,800	430
2020-05-08	844	850	829	850	31,900	425
2020-05-07	820	847	815	841	34,700	420.50
2020-05-01	835	842	823	826	38,200	413
2020-04-30	860	860	841	845	51,400	422.50
2020-04-28	838	848	829	848	37,400	424
2020-04-27	843	847	832	838	31,300	419
2020-04-24	820	836	804	835	38,200	417.50
2020-04-23	815	826	812	820	37,800	410
2020-04-22	826	826	790	802	63,000	401
2020-04-21	840	848	814	827	36,700	413.50
2020-04-20	833	847	833	844	34,700	422
2020-04-17	854	865	827	830	43,300	415
2020-04-16	810	841	805	841	51,800	420.50
2020-04-15	809	825	782	809	57,200	404.50
2020-04-14	779	811	770	800	48,700	400
2020-04-13	767	781	755	772	21,700	386
2020-04-10	784	784	754	771	24,400	385.50
2020-04-09	759	778	748	778	32,500	389
2020-04-08	754	763	728	751	46,100	375.50
2020-04-07	756	769	721	754	64,900	377
2020-04-06	700	747	699	741	54,100	370.50
2020-04-03	725	740	697	707	35,100	353.50
2020-04-02	751	751	715	724	48,900	362
2020-04-01	782	803	753	761	67,200	380.50
2020-03-31	801	808	782	795	69,400	397.50
2020-03-30	768	798	752	796	121,200	398
2020-03-27	767	768	735	768	74,000	384
2020-03-26	736	740	709	733	47,100	366.50
2020-03-25	740	750	717	749	69,200	374.50
2020-03-24	678	706	678	704	80,900	352
2020-03-23	631	654	614	646	63,100	323
2020-03-19	650	658	615	624	72,800	312
2020-03-18	675	683	636	643	75,600	321.50
2020-03-17	596	663	589	657	115,300	328.50
2020-03-16	645	671	620	626	52,300	313
2020-03-13	595	654	590	632	133,800	316
2020-03-12	691	718	671	675	75,500	337.50
2020-03-11	742	751	706	706	75,300	353
2020-03-10	694	761	674	751	60,400	375.50
2020-03-09	760	760	713	724	89,600	362
2020-03-06	810	810	789	795	53,700	397.50
2020-03-05	843	843	817	820	55,500	410
2020-03-04	833	843	794	821	127,500	410.50
2020-03-03	895	895	843	843	68,500	421.50
2020-03-02	803	872	802	863	82,300	431.50
2020-02-28	836	839	808	811	90,900	405.50
2020-02-27	892	892	850	851	72,700	425.50
2020-02-26	857	901	857	895	78,700	447.50
2020-02-25	845	879	845	863	76,600	431.50
2020-02-21	914	928	914	920	20,300	460
2020-02-20	946	958	929	929	31,100	464.50
2020-02-19	911	951	911	941	44,600	470.50
2020-02-18	924	927	905	921	36,200	460.50
2020-02-17	955	955	931	935	40,500	467.50
2020-02-14	999	1,003	964	968	49,500	484
2020-02-13	993	1,013	982	1,011	82,500	505.50
2020-02-12	969	990	964	985	56,200	492.50
2020-02-10	968	977	959	969	32,600	484.50
2020-02-07	988	997	964	971	56,100	485.50
2020-02-06	1,005	1,016	988	992	94,600	496
2020-02-05	980	1,010	964	1,001	457,200	500.50
2020-02-04	974	1,043	969	1,016	167,500	508
2020-02-03	945	975	933	966	58,800	483
2020-01-31	987	1,007	987	990	48,400	495
2020-01-30	1,022	1,023	971	984	113,900	492
2020-01-29	1,081	1,081	1,034	1,043	77,300	521.50
2020-01-28	1,064	1,074	1,052	1,072	101,900	536
2020-01-27	1,088	1,111	1,075	1,079	98,900	539.50
2020-01-24	1,181	1,181	1,127	1,128	61,800	564
2020-01-23	1,170	1,212	1,166	1,175	119,100	587.50
2020-01-22	1,137	1,180	1,130	1,180	80,000	590
2020-01-21	1,138	1,154	1,133	1,147	53,300	573.50
2020-01-20	1,119	1,158	1,100	1,126	121,900	563
2020-01-17	1,102	1,104	1,071	1,089	102,000	544.50
2020-01-16	1,129	1,136	1,114	1,117	46,000	558.50
2020-01-15	1,145	1,145	1,125	1,136	49,600	568
2020-01-14	1,150	1,158	1,125	1,148	61,100	574
2020-01-10	1,165	1,165	1,145	1,147	61,400	573.50
2020-01-09	1,174	1,184	1,145	1,159	88,400	579.50
2020-01-08	1,150	1,166	1,106	1,144	140,600	572
2020-01-07	1,170	1,193	1,152	1,161	219,700	580.50
2020-01-06	1,082	1,153	1,065	1,148	218,900	574

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