4687 TDCソフト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,128	2,132	2,098	2,129	18,600	1,064.50
2023-12-28	2,130	2,135	2,106	2,120	15,100	1,060
2023-12-27	2,120	2,135	2,079	2,135	38,600	1,067.50
2023-12-26	2,078	2,125	2,078	2,109	38,200	1,054.50
2023-12-25	2,105	2,130	2,070	2,088	38,400	1,044
2023-12-22	2,065	2,090	2,043	2,090	32,300	1,045
2023-12-21	2,033	2,058	2,028	2,035	17,900	1,017.50
2023-12-20	2,122	2,122	2,055	2,062	32,500	1,031
2023-12-19	2,044	2,101	2,042	2,101	43,100	1,050.50
2023-12-18	2,029	2,059	1,955	2,044	60,700	1,022
2023-12-15	2,053	2,068	2,016	2,020	35,100	1,010
2023-12-14	2,119	2,134	2,058	2,062	27,000	1,031
2023-12-13	2,102	2,114	2,080	2,105	22,500	1,052.50
2023-12-12	2,149	2,149	2,074	2,091	40,600	1,045.50
2023-12-11	2,050	2,111	2,042	2,108	39,300	1,054
2023-12-08	2,065	2,074	2,027	2,039	40,500	1,019.50
2023-12-07	2,056	2,075	2,048	2,053	21,200	1,026.50
2023-12-06	2,012	2,090	2,011	2,081	43,300	1,040.50
2023-12-05	2,043	2,053	1,997	1,997	32,900	998.50
2023-12-04	2,015	2,063	2,015	2,052	32,400	1,026
2023-12-01	2,058	2,071	2,029	2,029	51,100	1,014.50
2023-11-30	2,053	2,100	2,053	2,099	40,900	1,049.50
2023-11-29	2,029	2,053	2,029	2,053	25,100	1,026.50
2023-11-28	2,020	2,050	2,010	2,050	32,100	1,025
2023-11-27	2,036	2,048	2,000	2,008	35,400	1,004
2023-11-24	2,060	2,072	2,016	2,055	61,000	1,027.50
2023-11-22	1,918	2,081	1,918	2,031	133,100	1,015.50
2023-11-21	1,934	1,952	1,917	1,937	36,700	968.50
2023-11-20	1,900	1,948	1,900	1,931	34,000	965.50
2023-11-17	1,850	1,921	1,850	1,921	52,100	960.50
2023-11-16	1,776	1,838	1,768	1,836	38,600	918
2023-11-15	1,789	1,797	1,759	1,765	18,800	882.50
2023-11-14	1,764	1,781	1,764	1,770	13,000	885
2023-11-13	1,799	1,799	1,753	1,765	19,800	882.50
2023-11-10	1,779	1,793	1,762	1,777	31,800	888.50
2023-11-09	1,785	1,822	1,755	1,819	56,300	909.50
2023-11-08	1,659	1,821	1,659	1,795	120,300	897.50
2023-11-07	1,658	1,690	1,658	1,659	37,100	829.50
2023-11-06	1,633	1,683	1,629	1,680	38,600	840
2023-11-02	1,567	1,613	1,567	1,604	47,000	802
2023-11-01	1,585	1,591	1,517	1,565	40,300	782.50
2023-10-31	1,530	1,561	1,519	1,561	37,800	780.50
2023-10-30	1,534	1,550	1,525	1,535	147,100	767.50
2023-10-27	1,530	1,560	1,530	1,548	37,900	774
2023-10-26	1,513	1,523	1,492	1,500	30,000	750
2023-10-25	1,517	1,537	1,511	1,517	23,500	758.50
2023-10-24	1,510	1,522	1,454	1,521	32,900	760.50
2023-10-23	1,516	1,531	1,510	1,510	35,700	755
2023-10-20	1,508	1,541	1,505	1,528	28,900	764
2023-10-19	1,527	1,559	1,527	1,535	24,200	767.50
2023-10-18	1,583	1,583	1,531	1,559	24,300	779.50
2023-10-17	1,555	1,592	1,555	1,574	28,100	787
2023-10-16	1,596	1,602	1,534	1,540	46,300	770
2023-10-13	1,641	1,650	1,610	1,610	24,200	805
2023-10-12	1,603	1,652	1,597	1,652	27,600	826
2023-10-11	1,618	1,632	1,603	1,603	18,900	801.50
2023-10-10	1,599	1,640	1,593	1,630	38,900	815
2023-10-06	1,588	1,600	1,577	1,578	16,000	789
2023-10-05	1,579	1,595	1,560	1,592	37,500	796
2023-10-04	1,599	1,610	1,558	1,559	47,500	779.50
2023-10-03	1,644	1,649	1,612	1,612	32,000	806
2023-10-02	1,689	1,715	1,642	1,643	37,800	821.50
2023-09-29	1,712	1,730	1,686	1,692	25,300	846
2023-09-28	1,738	1,756	1,709	1,717	35,900	858.50
2023-09-27	1,722	1,740	1,696	1,738	38,700	869
2023-09-26	1,753	1,753	1,727	1,746	23,700	873
2023-09-25	1,742	1,754	1,730	1,749	27,100	874.50
2023-09-22	1,709	1,759	1,696	1,736	34,500	868
2023-09-21	1,731	1,758	1,725	1,725	34,300	862.50
2023-09-20	1,786	1,786	1,737	1,737	34,800	868.50
2023-09-19	1,771	1,785	1,753	1,785	36,800	892.50
2023-09-15	1,759	1,808	1,759	1,786	69,400	893
2023-09-14	1,730	1,749	1,713	1,737	46,700	868.50
2023-09-13	1,745	1,764	1,733	1,737	42,200	868.50
2023-09-12	1,750	1,757	1,728	1,752	25,100	876
2023-09-11	1,756	1,770	1,707	1,740	28,200	870
2023-09-08	1,751	1,774	1,751	1,756	43,500	878
2023-09-07	1,755	1,786	1,755	1,779	36,500	889.50
2023-09-06	1,752	1,811	1,742	1,764	50,000	882
2023-09-05	1,740	1,758	1,732	1,757	32,400	878.50
2023-09-04	1,731	1,748	1,728	1,742	33,100	871
2023-09-01	1,697	1,734	1,694	1,734	31,000	867
2023-08-31	1,690	1,702	1,688	1,696	32,100	848
2023-08-30	1,677	1,683	1,662	1,674	35,700	837
2023-08-29	1,649	1,661	1,640	1,661	25,000	830.50
2023-08-28	1,651	1,651	1,634	1,648	17,200	824
2023-08-25	1,610	1,644	1,610	1,634	21,800	817
2023-08-24	1,623	1,650	1,623	1,631	19,700	815.50
2023-08-23	1,617	1,623	1,603	1,619	25,400	809.50
2023-08-22	1,629	1,643	1,608	1,619	34,400	809.50
2023-08-21	1,644	1,656	1,600	1,611	52,600	805.50
2023-08-18	1,669	1,669	1,626	1,636	48,900	818
2023-08-17	1,679	1,679	1,629	1,670	39,900	835
2023-08-16	1,641	1,692	1,641	1,679	32,700	839.50
2023-08-15	1,639	1,687	1,639	1,660	34,600	830
2023-08-14	1,617	1,655	1,617	1,639	48,800	819.50
2023-08-10	1,619	1,639	1,580	1,612	69,800	806
2023-08-09	1,600	1,631	1,560	1,612	72,600	806
2023-08-08	1,626	1,653	1,599	1,614	74,000	807
2023-08-07	1,644	1,652	1,607	1,626	67,300	813
2023-08-04	1,722	1,725	1,635	1,643	139,700	821.50
2023-08-03	1,868	1,885	1,832	1,835	79,300	917.50
2023-08-02	1,920	1,920	1,870	1,886	73,300	943
2023-08-01	1,955	1,955	1,913	1,940	43,300	970
2023-07-31	1,944	1,948	1,919	1,945	34,200	972.50
2023-07-28	1,882	1,915	1,867	1,906	57,300	953
2023-07-27	1,911	1,911	1,876	1,904	48,900	952
2023-07-26	1,895	1,922	1,885	1,916	38,400	958
2023-07-25	1,876	1,892	1,866	1,891	36,900	945.50
2023-07-24	1,860	1,875	1,860	1,873	26,900	936.50
2023-07-21	1,885	1,885	1,845	1,862	41,800	931
2023-07-20	1,941	1,980	1,885	1,891	71,000	945.50
2023-07-19	1,828	1,923	1,828	1,920	110,800	960
2023-07-18	1,797	1,814	1,797	1,814	23,900	907
2023-07-14	1,773	1,793	1,759	1,786	28,000	893
2023-07-13	1,744	1,774	1,735	1,773	23,000	886.50
2023-07-12	1,754	1,774	1,744	1,744	24,700	872
2023-07-11	1,757	1,782	1,749	1,761	26,500	880.50
2023-07-10	1,749	1,776	1,743	1,745	38,400	872.50
2023-07-07	1,725	1,758	1,716	1,751	31,700	875.50
2023-07-06	1,741	1,780	1,736	1,742	55,500	871
2023-07-05	1,762	1,778	1,748	1,763	19,500	881.50
2023-07-04	1,796	1,798	1,761	1,781	32,900	890.50
2023-07-03	1,819	1,849	1,797	1,807	35,700	903.50
2023-06-30	1,775	1,800	1,768	1,800	68,300	900
2023-06-29	1,725	1,789	1,723	1,781	65,500	890.50
2023-06-28	1,691	1,725	1,677	1,722	37,200	861
2023-06-27	1,687	1,687	1,642	1,662	33,000	831
2023-06-26	1,683	1,687	1,648	1,656	25,000	828
2023-06-23	1,761	1,773	1,677	1,697	43,600	848.50
2023-06-22	1,702	1,764	1,702	1,743	52,300	871.50
2023-06-21	1,691	1,739	1,691	1,709	44,700	854.50
2023-06-20	1,757	1,757	1,662	1,701	67,300	850.50
2023-06-19	1,774	1,793	1,757	1,778	48,600	889
2023-06-16	1,730	1,776	1,729	1,774	116,200	887
2023-06-15	1,711	1,729	1,692	1,714	43,600	857
2023-06-14	1,705	1,722	1,691	1,706	53,800	853
2023-06-13	1,676	1,695	1,672	1,691	54,300	845.50
2023-06-12	1,599	1,660	1,596	1,655	65,000	827.50
2023-06-09	1,575	1,595	1,562	1,584	58,000	792
2023-06-08	1,565	1,571	1,546	1,547	34,000	773.50
2023-06-07	1,566	1,587	1,563	1,565	45,700	782.50
2023-06-06	1,556	1,569	1,549	1,564	52,200	782
2023-06-05	1,548	1,579	1,546	1,567	59,300	783.50
2023-06-02	1,510	1,535	1,510	1,530	43,800	765
2023-06-01	1,477	1,506	1,475	1,502	35,100	751
2023-05-31	1,462	1,493	1,462	1,480	37,900	740
2023-05-30	1,471	1,480	1,457	1,473	33,000	736.50
2023-05-29	1,480	1,490	1,465	1,471	37,700	735.50
2023-05-26	1,470	1,484	1,459	1,463	37,400	731.50
2023-05-25	1,442	1,464	1,436	1,459	31,500	729.50
2023-05-24	1,459	1,468	1,445	1,452	24,800	726
2023-05-23	1,461	1,488	1,442	1,464	46,600	732
2023-05-22	1,473	1,473	1,452	1,460	25,700	730
2023-05-19	1,453	1,471	1,453	1,464	39,800	732
2023-05-18	1,447	1,456	1,441	1,448	37,000	724
2023-05-17	1,446	1,467	1,438	1,447	29,700	723.50
2023-05-16	1,434	1,458	1,430	1,454	46,200	727
2023-05-15	1,463	1,471	1,437	1,454	39,500	727
2023-05-12	1,478	1,478	1,437	1,459	86,800	729.50
2023-05-11	1,506	1,532	1,505	1,526	34,000	763
2023-05-10	1,538	1,548	1,505	1,522	53,000	761
2023-05-09	1,523	1,540	1,512	1,537	27,000	768.50
2023-05-08	1,518	1,534	1,509	1,515	32,400	757.50
2023-05-02	1,510	1,530	1,490	1,518	29,000	759
2023-05-01	1,495	1,554	1,481	1,506	100,200	753
2023-04-28	1,430	1,466	1,424	1,465	43,800	732.50
2023-04-27	1,415	1,423	1,404	1,409	39,700	704.50
2023-04-26	1,470	1,470	1,405	1,426	41,800	713
2023-04-25	1,452	1,505	1,452	1,482	49,200	741
2023-04-24	1,451	1,452	1,440	1,443	10,200	721.50
2023-04-21	1,454	1,459	1,445	1,451	15,800	725.50
2023-04-20	1,458	1,475	1,453	1,465	13,500	732.50
2023-04-19	1,448	1,476	1,448	1,476	24,600	738
2023-04-18	1,450	1,463	1,442	1,463	16,100	731.50
2023-04-17	1,473	1,473	1,440	1,440	19,400	720
2023-04-14	1,470	1,482	1,469	1,473	16,900	736.50
2023-04-13	1,452	1,469	1,450	1,465	11,400	732.50
2023-04-12	1,449	1,455	1,440	1,452	17,800	726
2023-04-11	1,438	1,449	1,436	1,444	15,500	722
2023-04-10	1,440	1,446	1,411	1,427	18,100	713.50
2023-04-07	1,414	1,445	1,408	1,440	34,800	720
2023-04-06	1,407	1,418	1,389	1,413	42,300	706.50
2023-04-05	1,472	1,473	1,416	1,429	45,200	714.50
2023-04-04	1,488	1,496	1,472	1,491	33,000	745.50
2023-04-03	1,504	1,506	1,481	1,488	32,000	744
2023-03-31	1,476	1,490	1,473	1,487	24,500	743.50
2023-03-30	1,500	1,500	1,456	1,470	34,100	735
2023-03-29	1,482	1,508	1,480	1,507	76,900	753.50
2023-03-28	1,491	1,493	1,471	1,473	25,400	736.50
2023-03-27	1,466	1,490	1,453	1,474	55,700	737
2023-03-24	1,424	1,466	1,409	1,463	73,300	731.50
2023-03-23	1,414	1,424	1,394	1,419	21,700	709.50
2023-03-22	1,403	1,435	1,397	1,428	31,300	714
2023-03-20	1,407	1,422	1,379	1,379	28,700	689.50
2023-03-17	1,393	1,425	1,393	1,424	41,900	712
2023-03-16	1,400	1,401	1,377	1,390	43,800	695
2023-03-15	1,425	1,443	1,425	1,430	27,000	715
2023-03-14	1,447	1,447	1,404	1,427	66,100	713.50
2023-03-13	1,475	1,475	1,427	1,467	84,300	733.50
2023-03-10	1,533	1,548	1,502	1,504	59,200	752
2023-03-09	1,559	1,567	1,551	1,553	41,900	776.50
2023-03-08	1,524	1,549	1,517	1,548	34,900	774
2023-03-07	1,517	1,535	1,507	1,525	36,200	762.50
2023-03-06	1,505	1,517	1,493	1,507	41,800	753.50
2023-03-03	1,492	1,501	1,480	1,500	44,600	750
2023-03-02	1,503	1,513	1,485	1,492	44,800	746
2023-03-01	1,519	1,525	1,501	1,506	30,800	753
2023-02-28	1,495	1,522	1,493	1,514	24,200	757
2023-02-27	1,493	1,494	1,478	1,487	33,800	743.50
2023-02-24	1,491	1,513	1,474	1,512	41,800	756
2023-02-22	1,510	1,510	1,489	1,497	26,700	748.50
2023-02-21	1,510	1,541	1,499	1,515	34,400	757.50
2023-02-20	1,506	1,516	1,485	1,509	61,800	754.50
2023-02-17	1,528	1,528	1,507	1,508	31,700	754
2023-02-16	1,532	1,552	1,527	1,542	47,600	771
2023-02-15	1,547	1,547	1,521	1,524	48,900	762
2023-02-14	1,551	1,557	1,527	1,547	45,300	773.50
2023-02-13	1,591	1,591	1,540	1,551	45,900	775.50
2023-02-10	1,651	1,651	1,580	1,589	76,200	794.50
2023-02-09	1,584	1,667	1,578	1,658	81,200	829
2023-02-08	1,561	1,604	1,539	1,594	52,100	797
2023-02-07	1,591	1,609	1,550	1,561	66,900	780.50
2023-02-06	1,617	1,617	1,577	1,591	47,500	795.50
2023-02-03	1,591	1,616	1,572	1,612	54,900	806
2023-02-02	1,628	1,648	1,596	1,605	84,800	802.50
2023-02-01	1,615	1,623	1,580	1,592	32,600	796
2023-01-31	1,621	1,633	1,601	1,607	51,400	803.50
2023-01-30	1,558	1,623	1,557	1,596	88,900	798
2023-01-27	1,577	1,593	1,559	1,563	38,200	781.50
2023-01-26	1,545	1,569	1,545	1,565	35,800	782.50
2023-01-25	1,552	1,556	1,539	1,545	36,000	772.50
2023-01-24	1,527	1,550	1,517	1,544	53,500	772
2023-01-23	1,513	1,513	1,492	1,512	47,900	756
2023-01-20	1,490	1,521	1,484	1,492	33,200	746
2023-01-19	1,471	1,511	1,462	1,495	33,500	747.50
2023-01-18	1,463	1,481	1,449	1,471	26,800	735.50
2023-01-17	1,426	1,459	1,424	1,444	36,200	722
2023-01-16	1,421	1,452	1,413	1,433	35,700	716.50
2023-01-13	1,440	1,465	1,433	1,439	46,800	719.50
2023-01-12	1,450	1,473	1,438	1,452	26,800	726
2023-01-11	1,430	1,464	1,430	1,450	28,300	725
2023-01-10	1,414	1,427	1,410	1,420	24,400	710
2023-01-06	1,391	1,417	1,391	1,408	25,300	704
2023-01-05	1,410	1,413	1,389	1,408	62,500	704
2023-01-04	1,464	1,464	1,415	1,415	53,300	707.50

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