4687 TDCソフト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,175	1,175	1,151	1,155	16,800	577.50
2021-12-29	1,164	1,185	1,164	1,179	30,700	589.50
2021-12-28	1,155	1,166	1,131	1,165	38,300	582.50
2021-12-27	1,145	1,145	1,109	1,134	34,200	567
2021-12-24	1,110	1,132	1,106	1,132	26,800	566
2021-12-23	1,084	1,111	1,082	1,105	41,600	552.50
2021-12-22	1,076	1,078	1,065	1,073	15,500	536.50
2021-12-21	1,068	1,085	1,063	1,076	29,800	538
2021-12-20	1,079	1,084	1,049	1,049	33,400	524.50
2021-12-17	1,091	1,093	1,075	1,082	39,300	541
2021-12-16	1,113	1,132	1,079	1,091	92,300	545.50
2021-12-15	1,090	1,113	1,087	1,097	34,000	548.50
2021-12-14	1,104	1,117	1,085	1,090	38,500	545
2021-12-13	1,119	1,121	1,094	1,100	31,600	550
2021-12-10	1,129	1,134	1,102	1,109	32,400	554.50
2021-12-09	1,139	1,144	1,116	1,119	24,200	559.50
2021-12-08	1,168	1,175	1,106	1,133	56,700	566.50
2021-12-07	1,131	1,157	1,120	1,145	98,100	572.50
2021-12-06	1,118	1,141	1,093	1,104	89,800	552
2021-12-03	1,163	1,166	1,121	1,127	150,600	563.50
2021-12-02	1,180	1,198	1,154	1,160	40,300	580
2021-12-01	1,183	1,202	1,165	1,191	35,000	595.50
2021-11-30	1,219	1,233	1,185	1,193	40,500	596.50
2021-11-29	1,202	1,221	1,182	1,193	44,900	596.50
2021-11-26	1,259	1,259	1,234	1,238	25,200	619
2021-11-25	1,251	1,264	1,245	1,252	14,200	626
2021-11-24	1,245	1,264	1,237	1,249	29,600	624.50
2021-11-22	1,263	1,266	1,228	1,247	33,500	623.50
2021-11-19	1,244	1,275	1,238	1,267	26,200	633.50
2021-11-18	1,233	1,245	1,215	1,244	20,800	622
2021-11-17	1,262	1,262	1,232	1,236	9,500	618
2021-11-16	1,259	1,279	1,259	1,265	20,500	632.50
2021-11-15	1,250	1,260	1,239	1,260	14,600	630
2021-11-12	1,212	1,238	1,206	1,238	23,700	619
2021-11-11	1,230	1,237	1,212	1,212	12,000	606
2021-11-10	1,220	1,237	1,214	1,236	28,500	618
2021-11-09	1,267	1,271	1,213	1,220	61,900	610
2021-11-08	1,301	1,318	1,273	1,273	42,000	636.50
2021-11-05	1,364	1,364	1,288	1,295	73,300	647.50
2021-11-04	1,310	1,400	1,291	1,400	93,900	700
2021-11-02	1,313	1,326	1,295	1,295	29,000	647.50
2021-11-01	1,323	1,330	1,309	1,325	48,500	662.50
2021-10-29	1,305	1,318	1,296	1,306	36,100	653
2021-10-28	1,296	1,306	1,282	1,304	20,800	652
2021-10-27	1,301	1,301	1,289	1,296	11,000	648
2021-10-26	1,291	1,307	1,284	1,305	19,600	652.50
2021-10-25	1,293	1,298	1,285	1,286	11,600	643
2021-10-22	1,283	1,310	1,280	1,299	29,800	649.50
2021-10-21	1,312	1,315	1,290	1,290	29,700	645
2021-10-20	1,340	1,341	1,303	1,317	20,700	658.50
2021-10-19	1,315	1,332	1,305	1,330	15,900	665
2021-10-18	1,339	1,339	1,307	1,307	17,300	653.50
2021-10-15	1,300	1,332	1,294	1,330	36,100	665
2021-10-14	1,280	1,301	1,280	1,289	23,200	644.50
2021-10-13	1,298	1,298	1,268	1,280	45,900	640
2021-10-12	1,354	1,354	1,309	1,309	30,400	654.50
2021-10-11	1,337	1,355	1,314	1,355	36,500	677.50
2021-10-08	1,321	1,336	1,310	1,336	29,400	668
2021-10-07	1,305	1,331	1,295	1,307	50,500	653.50
2021-10-06	1,290	1,334	1,288	1,303	70,700	651.50
2021-10-05	1,286	1,314	1,264	1,284	62,200	642
2021-10-04	1,329	1,341	1,297	1,312	57,400	656
2021-10-01	1,322	1,346	1,306	1,329	54,200	664.50
2021-09-30	1,369	1,378	1,335	1,343	66,700	671.50
2021-09-29	1,435	1,435	1,340	1,374	204,100	687
2021-09-28	1,474	1,482	1,432	1,441	42,300	720.50
2021-09-27	1,486	1,487	1,456	1,460	40,700	730
2021-09-24	1,455	1,492	1,445	1,485	45,600	742.50
2021-09-22	1,447	1,462	1,428	1,428	30,000	714
2021-09-21	1,414	1,468	1,412	1,453	34,400	726.50
2021-09-17	1,439	1,472	1,420	1,472	46,200	736
2021-09-16	1,464	1,464	1,414	1,439	59,500	719.50
2021-09-15	1,471	1,484	1,451	1,458	37,800	729
2021-09-14	1,508	1,508	1,471	1,486	60,000	743
2021-09-13	1,459	1,493	1,443	1,493	42,300	746.50
2021-09-10	1,413	1,459	1,413	1,459	58,700	729.50
2021-09-09	1,428	1,451	1,402	1,410	78,100	705
2021-09-08	1,403	1,439	1,401	1,436	63,200	718
2021-09-07	1,399	1,415	1,390	1,402	50,800	701
2021-09-06	1,370	1,398	1,360	1,398	41,800	699
2021-09-03	1,354	1,373	1,334	1,367	53,200	683.50
2021-09-02	1,375	1,379	1,348	1,358	48,800	679
2021-09-01	1,359	1,374	1,337	1,374	58,100	687
2021-08-31	1,388	1,398	1,361	1,366	41,100	683
2021-08-30	1,399	1,399	1,365	1,380	59,700	690
2021-08-27	1,379	1,391	1,349	1,388	31,900	694
2021-08-26	1,399	1,408	1,362	1,382	51,700	691
2021-08-25	1,372	1,410	1,363	1,385	99,200	692.50
2021-08-24	1,315	1,348	1,309	1,348	85,300	674
2021-08-23	1,276	1,300	1,276	1,300	46,300	650
2021-08-20	1,275	1,316	1,256	1,266	63,800	633
2021-08-19	1,264	1,297	1,255	1,271	90,200	635.50
2021-08-18	1,248	1,291	1,246	1,279	44,800	639.50
2021-08-17	1,277	1,281	1,234	1,244	93,900	622
2021-08-16	1,319	1,319	1,255	1,278	104,500	639
2021-08-13	1,300	1,334	1,290	1,320	47,000	660
2021-08-12	1,300	1,331	1,281	1,312	74,400	656
2021-08-11	1,345	1,370	1,291	1,296	83,900	648
2021-08-10	1,300	1,356	1,300	1,350	93,500	675
2021-08-06	1,289	1,317	1,285	1,317	102,800	658.50
2021-08-05	1,256	1,304	1,256	1,282	219,800	641
2021-08-04	1,280	1,320	1,223	1,270	593,500	635
2021-08-03	1,115	1,124	1,100	1,100	34,000	550
2021-08-02	1,111	1,125	1,110	1,119	39,400	559.50
2021-07-30	1,125	1,129	1,092	1,095	36,200	547.50
2021-07-29	1,114	1,131	1,110	1,131	27,400	565.50
2021-07-28	1,120	1,137	1,105	1,121	61,600	560.50
2021-07-27	1,122	1,132	1,106	1,132	61,000	566
2021-07-26	1,123	1,126	1,104	1,116	58,300	558
2021-07-21	1,049	1,093	1,049	1,093	53,300	546.50
2021-07-20	1,031	1,047	1,031	1,034	23,200	517
2021-07-19	1,063	1,063	1,044	1,044	29,800	522
2021-07-16	1,056	1,077	1,056	1,070	28,900	535
2021-07-15	1,066	1,071	1,057	1,065	27,300	532.50
2021-07-14	1,062	1,077	1,060	1,066	21,600	533
2021-07-13	1,039	1,072	1,036	1,065	57,100	532.50
2021-07-12	1,019	1,032	1,013	1,032	31,400	516
2021-07-09	992	1,011	989	1,005	48,600	502.50
2021-07-08	996	1,014	994	1,004	30,900	502
2021-07-07	987	1,004	983	998	23,200	499
2021-07-06	988	997	980	993	33,300	496.50
2021-07-05	999	1,007	988	988	16,300	494
2021-07-02	987	1,002	987	1,000	16,800	500
2021-07-01	998	1,002	987	987	19,600	493.50
2021-06-30	999	1,009	993	998	21,300	499
2021-06-29	1,000	1,001	988	992	19,100	496
2021-06-28	1,002	1,003	994	999	16,300	499.50
2021-06-25	998	1,005	990	1,000	22,800	500
2021-06-24	991	994	987	989	15,500	494.50
2021-06-23	999	1,005	991	996	9,200	498
2021-06-22	998	1,005	990	1,003	17,700	501.50
2021-06-21	999	1,001	987	987	34,000	493.50
2021-06-18	1,016	1,022	1,009	1,010	22,100	505
2021-06-17	1,010	1,010	1,000	1,005	18,400	502.50
2021-06-16	1,006	1,010	996	1,007	22,300	503.50
2021-06-15	1,015	1,018	1,005	1,005	21,800	502.50
2021-06-14	1,010	1,015	1,000	1,008	26,200	504
2021-06-11	1,012	1,017	1,005	1,010	30,200	505
2021-06-10	999	1,016	991	1,011	18,300	505.50
2021-06-09	989	1,003	985	998	13,500	499
2021-06-08	982	993	981	989	18,000	494.50
2021-06-07	992	1,004	987	988	21,300	494
2021-06-04	1,006	1,010	985	985	37,400	492.50
2021-06-03	1,023	1,024	1,011	1,014	16,000	507
2021-06-02	1,023	1,027	1,002	1,013	41,300	506.50
2021-06-01	1,018	1,025	997	1,023	35,700	511.50
2021-05-31	1,047	1,047	1,009	1,018	46,300	509
2021-05-28	1,055	1,063	1,034	1,042	43,500	521
2021-05-27	1,082	1,082	1,055	1,055	30,500	527.50
2021-05-26	1,104	1,111	1,081	1,082	35,200	541
2021-05-25	1,143	1,146	1,107	1,111	49,300	555.50
2021-05-24	1,124	1,144	1,123	1,138	55,600	569
2021-05-21	1,100	1,130	1,100	1,121	74,500	560.50
2021-05-20	1,070	1,107	1,070	1,097	38,700	548.50
2021-05-19	1,064	1,091	1,060	1,084	30,700	542
2021-05-18	1,042	1,070	1,041	1,070	29,900	535
2021-05-17	1,065	1,069	1,034	1,037	34,100	518.50
2021-05-14	1,060	1,087	1,060	1,065	66,700	532.50
2021-05-13	1,035	1,068	1,035	1,051	37,300	525.50
2021-05-12	1,041	1,057	1,035	1,045	34,600	522.50
2021-05-11	1,044	1,054	1,041	1,041	26,400	520.50
2021-05-10	1,063	1,068	1,053	1,053	25,800	526.50
2021-05-07	1,054	1,073	1,053	1,068	41,500	534
2021-05-06	1,064	1,070	1,054	1,058	28,400	529
2021-04-30	1,060	1,080	1,060	1,064	32,500	532
2021-04-28	1,059	1,067	1,054	1,065	32,600	532.50
2021-04-27	1,057	1,069	1,048	1,056	32,600	528
2021-04-26	1,057	1,063	1,048	1,052	42,000	526
2021-04-23	1,040	1,055	1,040	1,051	44,700	525.50
2021-04-22	1,030	1,045	1,030	1,040	23,600	520
2021-04-21	1,012	1,031	1,010	1,030	39,500	515
2021-04-20	1,028	1,040	1,016	1,022	27,500	511
2021-04-19	1,041	1,048	1,035	1,036	28,200	518
2021-04-16	1,031	1,039	1,029	1,035	23,000	517.50
2021-04-15	1,046	1,046	1,025	1,026	17,100	513
2021-04-14	1,035	1,053	1,030	1,049	30,100	524.50
2021-04-13	1,031	1,042	1,030	1,036	18,300	518
2021-04-12	1,018	1,033	1,018	1,031	20,800	515.50
2021-04-09	1,010	1,025	1,009	1,014	19,900	507
2021-04-08	1,033	1,033	1,009	1,009	27,400	504.50
2021-04-07	1,016	1,043	1,016	1,041	27,100	520.50
2021-04-06	1,032	1,048	1,013	1,020	35,800	510
2021-04-05	1,036	1,036	1,022	1,031	34,200	515.50
2021-04-02	1,044	1,044	1,030	1,036	19,900	518
2021-04-01	1,027	1,048	1,027	1,035	41,900	517.50
2021-03-31	1,014	1,028	1,014	1,019	34,200	509.50
2021-03-30	1,037	1,045	1,011	1,023	62,000	511.50
2021-03-29	1,053	1,059	1,037	1,058	83,200	529
2021-03-26	1,048	1,048	1,032	1,041	36,200	520.50
2021-03-25	1,020	1,035	1,014	1,031	41,100	515.50
2021-03-24	1,036	1,038	1,005	1,007	60,300	503.50
2021-03-23	1,062	1,070	1,050	1,053	39,600	526.50
2021-03-22	1,055	1,079	1,049	1,068	65,400	534
2021-03-19	1,029	1,058	1,019	1,058	66,900	529
2021-03-18	1,029	1,038	1,017	1,037	42,200	518.50
2021-03-17	1,011	1,027	1,008	1,027	29,900	513.50
2021-03-16	1,005	1,019	1,005	1,018	43,600	509
2021-03-15	999	1,008	993	1,008	40,100	504
2021-03-12	995	1,000	983	1,000	52,200	500
2021-03-11	980	991	980	988	38,400	494
2021-03-10	984	992	969	976	32,500	488
2021-03-09	967	986	960	984	49,600	492
2021-03-08	972	978	955	958	49,400	479
2021-03-05	955	964	933	964	52,800	482
2021-03-04	953	956	940	954	41,600	477
2021-03-03	948	966	939	957	50,800	478.50
2021-03-02	962	962	936	948	45,300	474
2021-03-01	930	953	921	950	46,500	475
2021-02-26	920	931	911	920	66,900	460
2021-02-25	947	950	922	923	114,500	461.50
2021-02-24	950	964	944	956	54,500	478
2021-02-22	947	957	944	949	57,000	474.50
2021-02-19	949	950	922	939	69,000	469.50
2021-02-18	963	971	951	955	51,600	477.50
2021-02-17	969	969	954	957	48,700	478.50
2021-02-16	986	988	963	971	57,700	485.50
2021-02-15	991	991	972	979	41,400	489.50
2021-02-12	983	992	980	983	28,800	491.50
2021-02-10	969	985	965	981	49,300	490.50
2021-02-09	971	971	957	964	41,600	482
2021-02-08	979	979	955	971	55,000	485.50
2021-02-05	982	983	967	973	61,700	486.50
2021-02-04	984	998	977	982	42,100	491
2021-02-03	980	1,005	978	984	65,300	492
2021-02-02	960	980	954	980	32,300	490
2021-02-01	953	962	935	952	47,200	476
2021-01-29	971	985	956	962	49,600	481
2021-01-28	961	975	952	970	45,700	485
2021-01-27	980	984	971	976	23,700	488
2021-01-26	979	980	967	970	25,600	485
2021-01-25	970	977	960	975	24,300	487.50
2021-01-22	977	980	969	970	36,000	485
2021-01-21	979	990	976	984	32,000	492
2021-01-20	979	987	973	982	15,900	491
2021-01-19	991	993	978	978	19,100	489
2021-01-18	989	992	979	990	19,700	495
2021-01-15	980	991	975	986	27,600	493
2021-01-14	989	1,000	981	981	40,600	490.50
2021-01-13	995	995	986	992	19,300	496
2021-01-12	1,004	1,004	985	999	31,200	499.50
2021-01-08	982	1,000	980	1,000	47,600	500
2021-01-07	984	984	972	982	25,200	491
2021-01-06	980	988	970	975	25,600	487.50
2021-01-05	974	982	966	978	26,000	489
2021-01-04	987	987	965	986	42,400	493

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