7046 TDSE(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	1,980	2,012	1,950	1,952	8,700	1,952
2023-12-28	1,990	2,035	1,978	1,993	18,000	1,993
2023-12-27	1,941	2,003	1,941	1,998	14,800	1,998
2023-12-26	1,901	1,998	1,901	1,941	16,600	1,941
2023-12-25	1,951	1,981	1,901	1,901	26,000	1,901
2023-12-22	1,865	1,948	1,861	1,931	14,500	1,931
2023-12-21	1,827	1,880	1,827	1,875	12,300	1,875
2023-12-20	1,798	1,900	1,798	1,833	79,300	1,833
2023-12-19	1,833	1,852	1,780	1,803	42,100	1,803
2023-12-18	1,880	1,898	1,840	1,853	25,900	1,853
2023-12-15	1,855	2,025	1,819	1,920	51,400	1,920
2023-12-14	1,891	1,905	1,810	1,854	25,800	1,854
2023-12-13	1,895	1,940	1,891	1,900	15,200	1,900
2023-12-12	2,010	2,017	1,902	1,935	20,700	1,935
2023-12-11	2,031	2,031	1,977	1,977	8,800	1,977
2023-12-08	2,050	2,050	1,995	2,009	15,100	2,009
2023-12-07	2,088	2,109	2,062	2,070	8,400	2,070
2023-12-06	2,096	2,133	2,089	2,114	11,700	2,114
2023-12-05	2,130	2,190	2,095	2,101	7,500	2,101
2023-12-04	2,060	2,150	2,031	2,130	23,500	2,130
2023-12-01	2,080	2,081	2,031	2,032	8,900	2,032
2023-11-30	2,072	2,099	2,031	2,071	11,800	2,071
2023-11-29	2,125	2,125	2,060	2,074	7,400	2,074
2023-11-28	2,080	2,120	2,061	2,075	2,800	2,075
2023-11-27	2,150	2,156	2,092	2,110	7,600	2,110
2023-11-24	2,123	2,184	2,120	2,140	6,100	2,140
2023-11-22	2,123	2,128	2,061	2,073	7,000	2,073
2023-11-21	2,160	2,180	2,084	2,120	13,800	2,120
2023-11-20	2,030	2,157	2,022	2,120	20,800	2,120
2023-11-17	2,072	2,078	2,011	2,037	12,200	2,037
2023-11-16	2,100	2,183	2,020	2,073	18,900	2,073
2023-11-15	2,231	2,266	2,107	2,125	13,600	2,125
2023-11-14	2,100	2,240	2,080	2,181	5,700	2,181
2023-11-13	2,135	2,180	2,100	2,100	5,100	2,100
2023-11-10	2,145	2,152	2,130	2,136	3,700	2,136
2023-11-09	2,191	2,200	2,121	2,180	6,400	2,180
2023-11-08	2,295	2,307	2,200	2,200	17,700	2,200
2023-11-07	2,140	2,320	2,122	2,311	25,000	2,311
2023-11-06	2,153	2,248	2,150	2,176	7,500	2,176
2023-11-02	2,067	2,180	2,067	2,126	12,500	2,126
2023-11-01	1,878	2,143	1,878	2,088	31,400	2,088
2023-10-31	1,893	1,971	1,817	1,902	13,900	1,902
2023-10-30	1,850	1,941	1,849	1,893	10,800	1,893
2023-10-27	1,845	1,918	1,845	1,905	14,100	1,905
2023-10-26	1,849	1,881	1,800	1,854	15,600	1,854
2023-10-25	1,820	1,900	1,819	1,856	6,300	1,856
2023-10-24	1,788	1,860	1,745	1,860	15,000	1,860
2023-10-23	1,969	1,986	1,770	1,803	38,800	1,803
2023-10-20	2,030	2,040	1,955	1,969	27,500	1,969
2023-10-19	2,000	2,182	2,000	2,080	12,900	2,080
2023-10-18	2,019	2,041	1,993	2,026	8,600	2,026
2023-10-17	1,996	2,116	1,996	2,041	13,700	2,041
2023-10-16	2,016	2,054	1,970	1,993	32,300	1,993
2023-10-13	2,025	2,033	1,975	1,976	12,100	1,976
2023-10-12	2,021	2,070	2,003	2,065	9,200	2,065
2023-10-11	2,059	2,068	2,012	2,034	6,100	2,034
2023-10-10	2,065	2,110	2,012	2,078	6,400	2,078
2023-10-06	2,052	2,086	2,027	2,069	2,900	2,069
2023-10-05	2,000	2,108	1,980	2,052	12,400	2,052
2023-10-04	2,003	2,090	1,980	1,990	14,100	1,990
2023-10-03	2,100	2,100	2,042	2,042	6,400	2,042
2023-10-02	2,242	2,242	2,088	2,150	7,100	2,150
2023-09-29	2,184	2,241	2,151	2,198	11,300	2,198
2023-09-28	2,170	2,206	2,138	2,193	3,300	2,193
2023-09-27	2,178	2,200	2,100	2,100	8,200	2,100
2023-09-26	2,220	2,220	2,176	2,178	4,400	2,178
2023-09-25	2,190	2,271	2,189	2,220	11,500	2,220
2023-09-22	2,111	2,235	2,080	2,190	12,100	2,190
2023-09-21	2,185	2,185	2,070	2,135	18,800	2,135
2023-09-20	2,170	2,213	2,160	2,208	6,400	2,208
2023-09-19	2,245	2,245	2,168	2,194	12,700	2,194
2023-09-15	2,280	2,283	2,201	2,245	23,400	2,245
2023-09-14	2,331	2,343	2,260	2,275	15,300	2,275
2023-09-13	2,334	2,360	2,309	2,349	6,000	2,349
2023-09-12	2,308	2,399	2,308	2,355	14,900	2,355
2023-09-11	2,271	2,321	2,259	2,320	12,500	2,320
2023-09-08	2,246	2,283	2,240	2,271	10,300	2,271
2023-09-07	2,370	2,370	2,236	2,296	23,500	2,296
2023-09-06	2,356	2,403	2,356	2,371	12,100	2,371
2023-09-05	2,330	2,390	2,311	2,365	16,200	2,365
2023-09-04	2,355	2,355	2,305	2,332	9,600	2,332
2023-09-01	2,350	2,362	2,305	2,348	12,100	2,348
2023-08-31	2,334	2,403	2,322	2,354	17,000	2,354
2023-08-30	2,365	2,368	2,331	2,334	6,600	2,334
2023-08-29	2,325	2,382	2,282	2,365	15,800	2,365
2023-08-28	2,360	2,361	2,300	2,300	13,200	2,300
2023-08-25	2,319	2,351	2,264	2,343	14,800	2,343
2023-08-24	2,420	2,440	2,301	2,319	57,400	2,319
2023-08-23	2,203	2,359	2,203	2,341	20,100	2,341
2023-08-22	2,210	2,250	2,205	2,212	16,100	2,212
2023-08-21	2,080	2,207	2,065	2,204	20,500	2,204
2023-08-18	2,097	2,133	2,062	2,081	22,600	2,081
2023-08-17	2,112	2,156	2,073	2,141	20,900	2,141
2023-08-16	2,158	2,216	2,133	2,133	18,400	2,133
2023-08-15	2,213	2,218	2,172	2,197	22,400	2,197
2023-08-14	2,272	2,284	2,200	2,201	26,200	2,201
2023-08-10	2,293	2,299	2,251	2,270	19,700	2,270
2023-08-09	2,275	2,314	2,267	2,290	21,100	2,290
2023-08-08	2,379	2,399	2,291	2,291	26,200	2,291
2023-08-07	2,368	2,389	2,310	2,388	18,900	2,388
2023-08-04	2,324	2,372	2,324	2,372	15,000	2,372
2023-08-03	2,326	2,396	2,320	2,337	26,100	2,337
2023-08-02	2,415	2,420	2,343	2,373	34,500	2,373
2023-08-01	2,380	2,440	2,314	2,439	51,300	2,439
2023-07-31	2,422	2,479	2,415	2,459	36,600	2,459
2023-07-28	2,511	2,515	2,393	2,414	82,700	2,414
2023-07-27	2,561	2,610	2,521	2,522	36,900	2,522
2023-07-26	2,695	2,695	2,554	2,581	41,200	2,581
2023-07-25	2,767	2,791	2,682	2,696	33,900	2,696
2023-07-24	2,730	2,816	2,730	2,733	36,000	2,733
2023-07-21	2,790	2,790	2,711	2,716	38,100	2,716
2023-07-20	2,744	2,828	2,674	2,789	58,000	2,789
2023-07-19	2,743	2,800	2,720	2,752	39,000	2,752
2023-07-18	2,661	2,787	2,636	2,743	47,000	2,743
2023-07-14	2,737	2,756	2,629	2,647	33,800	2,647
2023-07-13	2,623	2,714	2,602	2,693	32,200	2,693
2023-07-12	2,791	2,791	2,622	2,623	58,500	2,623
2023-07-11	2,745	2,825	2,726	2,754	48,700	2,754
2023-07-10	2,659	2,844	2,659	2,793	109,400	2,793
2023-07-07	2,609	2,699	2,609	2,659	28,200	2,659
2023-07-06	2,713	2,760	2,644	2,659	46,000	2,659
2023-07-05	2,884	2,884	2,750	2,763	67,000	2,763
2023-07-04	2,933	2,934	2,811	2,889	50,100	2,889
2023-07-03	2,960	2,990	2,873	2,884	51,000	2,884
2023-06-30	2,894	2,992	2,847	2,910	88,800	2,910
2023-06-29	2,972	3,045	2,863	2,894	95,300	2,894
2023-06-28	3,010	3,025	2,840	2,922	92,000	2,922
2023-06-27	2,976	3,010	2,873	2,958	77,900	2,958
2023-06-26	3,090	3,125	2,930	2,965	109,800	2,965
2023-06-23	3,285	3,335	3,095	3,125	101,000	3,125
2023-06-22	3,320	3,470	3,215	3,255	121,500	3,255
2023-06-21	3,405	3,545	3,365	3,405	102,100	3,405
2023-06-20	3,760	3,760	3,470	3,540	137,800	3,540
2023-06-19	3,650	3,910	3,615	3,675	252,800	3,675
2023-06-16	3,500	3,670	3,355	3,510	233,900	3,510
2023-06-15	3,455	3,610	3,335	3,395	149,300	3,395
2023-06-14	3,660	3,770	3,450	3,520	265,400	3,520
2023-06-13	3,665	3,925	3,515	3,680	739,800	3,680
2023-06-12	3,245	3,815	3,230	3,735	1,660,900	3,735
2023-06-09	2,613	3,115	2,606	3,115	618,300	3,115
2023-06-08	2,859	2,875	2,600	2,613	127,000	2,613
2023-06-07	2,799	2,926	2,666	2,886	173,400	2,886
2023-06-06	2,690	2,968	2,652	2,761	323,600	2,761
2023-06-05	2,318	2,774	2,300	2,774	260,400	2,774
2023-06-02	2,250	2,297	2,195	2,274	30,400	2,274
2023-06-01	2,197	2,248	2,168	2,235	17,100	2,235
2023-05-31	2,221	2,252	2,165	2,189	24,200	2,189
2023-05-30	2,129	2,231	2,111	2,221	36,900	2,221
2023-05-29	2,183	2,184	2,101	2,151	16,200	2,151
2023-05-26	2,141	2,200	2,085	2,128	27,300	2,128
2023-05-25	2,203	2,220	2,115	2,136	40,100	2,136
2023-05-24	2,084	2,171	2,070	2,171	23,000	2,171
2023-05-23	2,139	2,174	2,065	2,065	36,600	2,065
2023-05-22	2,144	2,167	2,125	2,137	27,100	2,137
2023-05-19	2,034	2,174	2,034	2,167	37,000	2,167
2023-05-18	2,030	2,090	2,020	2,031	38,800	2,031
2023-05-17	2,088	2,105	2,021	2,021	32,800	2,021
2023-05-16	1,989	2,079	1,950	2,065	92,100	2,065
2023-05-15	2,200	2,252	2,191	2,207	46,800	2,207
2023-05-12	2,236	2,280	2,170	2,177	41,100	2,177
2023-05-11	2,193	2,278	2,193	2,263	35,400	2,263
2023-05-10	2,116	2,178	2,103	2,166	18,700	2,166
2023-05-09	2,160	2,188	2,106	2,116	28,900	2,116
2023-05-08	2,113	2,182	2,093	2,159	36,900	2,159
2023-05-02	2,109	2,143	2,077	2,104	47,000	2,104
2023-05-01	2,041	2,125	2,033	2,090	75,600	2,090
2023-04-28	1,945	1,984	1,912	1,981	43,500	1,981
2023-04-27	1,922	2,015	1,864	1,952	163,100	1,952
2023-04-26	1,877	1,887	1,827	1,842	48,500	1,842
2023-04-25	1,962	1,962	1,866	1,882	31,800	1,882
2023-04-24	1,974	2,001	1,923	1,925	30,800	1,925
2023-04-21	2,025	2,029	1,919	1,960	58,100	1,960
2023-04-20	2,022	2,042	1,980	2,025	29,100	2,025
2023-04-19	2,054	2,054	1,982	1,992	27,100	1,992
2023-04-18	2,045	2,067	1,968	2,004	72,800	2,004
2023-04-17	2,211	2,211	2,023	2,031	86,100	2,031
2023-04-14	2,277	2,298	2,186	2,186	40,500	2,186
2023-04-13	2,285	2,285	2,217	2,250	22,200	2,250
2023-04-12	2,366	2,366	2,268	2,272	23,000	2,272
2023-04-11	2,339	2,444	2,323	2,328	55,000	2,328
2023-04-10	2,270	2,389	2,264	2,343	46,900	2,343
2023-04-07	2,264	2,283	2,210	2,266	32,300	2,266
2023-04-06	2,242	2,349	2,210	2,300	64,200	2,300
2023-04-05	2,350	2,390	2,246	2,276	91,800	2,276
2023-04-04	2,498	2,511	2,365	2,400	80,700	2,400
2023-04-03	2,811	2,818	2,442	2,484	217,400	2,484
2023-03-31	3,200	3,270	3,045	3,085	52,100	3,085
2023-03-30	3,045	3,165	2,965	3,115	60,800	3,115
2023-03-29	3,105	3,105	2,985	3,045	60,800	3,045
2023-03-28	3,360	3,360	3,090	3,105	96,700	3,105
2023-03-27	3,330	3,420	3,025	3,220	290,900	3,220
2023-03-24	3,000	3,350	2,925	3,350	192,200	3,350
2023-03-23	2,681	2,910	2,671	2,850	125,900	2,850
2023-03-22	2,450	2,742	2,450	2,681	83,500	2,681
2023-03-20	2,405	2,467	2,385	2,405	26,100	2,405
2023-03-17	2,337	2,430	2,278	2,391	35,700	2,391
2023-03-16	2,200	2,277	2,177	2,244	20,100	2,244
2023-03-15	2,294	2,310	2,228	2,229	24,000	2,229
2023-03-14	2,250	2,296	2,234	2,244	22,000	2,244
2023-03-13	2,261	2,312	2,231	2,285	43,000	2,285
2023-03-10	2,390	2,400	2,325	2,329	36,100	2,329
2023-03-09	2,483	2,577	2,424	2,440	55,100	2,440
2023-03-08	2,475	2,520	2,440	2,472	24,600	2,472
2023-03-07	2,388	2,528	2,361	2,508	64,800	2,508
2023-03-06	2,446	2,463	2,365	2,388	38,800	2,388
2023-03-03	2,260	2,375	2,250	2,346	37,100	2,346
2023-03-02	2,330	2,330	2,236	2,246	25,300	2,246
2023-03-01	2,300	2,343	2,285	2,305	27,900	2,305
2023-02-28	2,192	2,337	2,192	2,273	47,500	2,273
2023-02-27	2,180	2,249	2,180	2,192	23,200	2,192
2023-02-24	2,301	2,316	2,180	2,200	47,300	2,200
2023-02-22	2,380	2,395	2,260	2,296	68,700	2,296
2023-02-21	2,233	2,441	2,210	2,419	103,500	2,419
2023-02-20	2,179	2,267	2,110	2,233	35,200	2,233
2023-02-17	2,185	2,280	2,141	2,160	35,700	2,160
2023-02-16	2,200	2,265	2,190	2,205	43,200	2,205
2023-02-15	2,324	2,324	2,185	2,233	62,000	2,233
2023-02-14	2,349	2,420	2,243	2,274	55,000	2,274
2023-02-13	2,405	2,484	2,232	2,320	85,500	2,320
2023-02-10	2,494	2,550	2,419	2,423	99,400	2,423
2023-02-09	2,169	2,639	2,168	2,494	348,700	2,494
2023-02-08	2,210	2,306	2,145	2,169	114,700	2,169
2023-02-07	2,155	2,215	2,131	2,160	68,000	2,160
2023-02-06	2,157	2,270	2,122	2,171	61,900	2,171
2023-02-03	2,304	2,323	2,171	2,182	134,700	2,182
2023-02-02	2,267	2,450	2,155	2,390	409,800	2,390
2023-02-01	1,910	2,269	1,910	2,269	476,400	2,269
2023-01-31	1,732	2,068	1,710	1,869	387,100	1,869
2023-01-30	1,723	1,799	1,701	1,732	39,300	1,732
2023-01-27	1,714	1,729	1,690	1,721	11,200	1,721
2023-01-26	1,730	1,744	1,700	1,707	17,500	1,707
2023-01-25	1,648	1,765	1,636	1,748	29,000	1,748
2023-01-24	1,635	1,720	1,623	1,646	28,700	1,646
2023-01-23	1,659	1,660	1,608	1,617	23,300	1,617
2023-01-20	1,578	1,635	1,550	1,626	16,500	1,626
2023-01-19	1,501	1,576	1,480	1,560	20,300	1,560
2023-01-18	1,510	1,530	1,485	1,501	16,800	1,501
2023-01-17	1,540	1,561	1,497	1,503	15,200	1,503
2023-01-16	1,495	1,561	1,495	1,502	11,400	1,502
2023-01-13	1,550	1,558	1,487	1,513	24,300	1,513
2023-01-12	1,566	1,566	1,527	1,537	13,000	1,537
2023-01-11	1,597	1,620	1,572	1,574	16,100	1,574
2023-01-10	1,550	1,584	1,537	1,571	17,900	1,571
2023-01-06	1,560	1,561	1,511	1,548	12,400	1,548
2023-01-05	1,670	1,680	1,549	1,554	34,100	1,554
2023-01-04	1,695	1,730	1,630	1,658	36,800	1,658

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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