[4687 東証1部] TDCソフト 日足 時系列データ

[4687 東証1部] TDCソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231132.001139.001120.001134.001410015963900
2017-10-201128.001145.001122.001130.001830020729300
2017-10-191130.001140.001127.001131.001280014506800
2017-10-181135.001139.001128.001129.001330015076400
2017-10-171137.001147.001136.001140.00920010499300
2017-10-161130.001154.001130.001145.001700019430200
2017-10-131150.001150.001128.001129.001550017594700
2017-10-121130.001144.001095.001135.003000033652900
2017-10-111132.001132.001120.001130.0079008896500
2017-10-101111.001128.001111.001121.00960010767900
2017-10-061130.001134.001113.001121.001030011555300
2017-10-051139.001144.001130.001130.0066007485300
2017-10-041156.001156.001131.001136.001380015716500
2017-10-031160.001160.001140.001141.001370015756700
2017-10-021185.001185.001149.001159.001680019574500
2017-09-291181.001186.001178.001178.0080009453300
2017-09-281187.001187.001179.001181.001250014787800
2017-09-271175.001184.001164.001180.001010011867600
2017-09-261157.001168.001156.001168.001210014077300
2017-09-251140.001169.001140.001163.002330027074500
2017-09-221147.001156.001130.001150.001210013865500
2017-09-211160.001170.001149.001156.001990022994000
2017-09-201148.001164.001145.001152.002200025396300
2017-09-191140.001148.001130.001148.004480051097300
2017-09-151121.001133.001111.001125.001250014033800
2017-09-141129.001141.001120.001127.001220013798800
2017-09-131130.001137.001127.001129.001150013012100
2017-09-121130.001139.001118.001123.001350015207400
2017-09-111108.001123.001108.001120.0075008364300
2017-09-081085.001118.001085.001108.002040022391400
2017-09-071060.001110.001060.001088.001380014974000
2017-09-061074.001090.001055.001063.002600027692900
2017-09-051109.001112.001065.001074.002700029157700
2017-09-041120.001128.001093.001109.002000022192100
2017-09-011125.001129.001113.001120.001760019711900
2017-08-311125.001136.001120.001131.002850032196600
2017-08-301132.001132.001115.001115.001230013811300
2017-08-291114.001114.001105.001112.001370015217000
2017-08-281119.001122.001106.001114.001000011156100
2017-08-251120.001120.001111.001119.001120012496800
2017-08-241119.001129.001119.001120.001150012921800
2017-08-231120.001128.001116.001116.0070007844000
2017-08-221115.001124.001106.001119.002450027280400
2017-08-211128.001129.001118.001120.0054006059900
2017-08-181116.001134.001106.001122.002110023702800
2017-08-171140.001150.001132.001141.001340015294300
2017-08-161143.001148.001137.001138.00940010728400
2017-08-151140.001151.001128.001143.001160013240100
2017-08-141128.001135.001101.001131.003760042243900
2017-08-101135.001136.001119.001130.002830031888900
2017-08-091144.001164.001069.001120.008440094366900
2017-08-081260.001270.001251.001263.0077009705700
2017-08-071250.001261.001246.001261.001600020055000
2017-08-041234.001250.001230.001248.001200014872100
2017-08-031236.001255.001230.001249.001120013874900
2017-08-021234.001264.001225.001240.001400017378600
2017-08-011250.001250.001220.001234.002100026070500
2017-07-311256.001256.001241.001247.001530019112400
2017-07-281307.001307.001262.001265.001970025372600
2017-07-271320.001320.001286.001301.002200028757400
2017-07-261320.001324.001306.001318.002920038464700
2017-07-251301.001325.001292.001320.001920025218400
2017-07-241287.001304.001273.001298.002900037454200
2017-07-211266.001286.001263.001279.001770022607300
2017-07-201260.001268.001250.001266.001030013014300
2017-07-191260.001266.001255.001263.0046005808100
2017-07-181255.001266.001248.001260.001350016982700
2017-07-141268.001270.001250.001254.00980012343800
2017-07-131250.001264.001245.001262.001460018278400
2017-07-121250.001256.001244.001250.001750021876600
2017-07-111249.001263.001241.001258.00860010813500
2017-07-101237.001252.001227.001239.002220027519500
2017-07-071242.001275.001232.001232.001340016671700
2017-07-061252.001258.001240.001247.001370017122700
2017-07-051252.001264.001250.001251.001060013305700
2017-07-041270.001278.001251.001251.001210015285600
2017-07-031262.001270.001254.001258.001520019209600
2017-06-301252.001266.001251.001263.00830010444200
2017-06-291252.001277.001252.001274.0069008759800
2017-06-281264.001271.001250.001251.002060025942900
2017-06-271289.001289.001265.001286.001380017684900
2017-06-261263.001292.001263.001278.001460018656900
2017-06-231281.001284.001262.001268.00960012231300
2017-06-221280.001287.001214.001281.002260028345700
2017-06-211254.001279.001250.001271.001850023446000
2017-06-201250.001265.001197.001248.002510031188500
2017-06-191250.001250.001230.001234.00990012287500
2017-06-161248.001248.001224.001228.001160014318300
2017-06-151248.001248.001224.001225.001220015020500
2017-06-141255.001256.001231.001231.001110013784400
2017-06-131244.001245.001230.001245.001040012893500
2017-06-121242.001244.001212.001240.001300016077400
2017-06-091253.001263.001246.001255.001340016802100
2017-06-081288.001288.001250.001263.00980012456400
2017-06-071280.001283.001264.001278.00820010469100
2017-06-061294.001294.001269.001271.001200015359900
2017-06-051290.001299.001283.001287.001000012911400
2017-06-021289.001297.001281.001289.001390017909300
2017-06-011270.001293.001268.001289.001860023842000
2017-05-311278.001278.001265.001268.0072009150200
2017-05-301286.001286.001263.001279.0076009698600
2017-05-291260.001287.001255.001279.001220015517200
2017-05-261275.001284.001265.001269.001140014511300
2017-05-251292.001292.001272.001280.001050013457200
2017-05-241324.001324.001285.001292.001240016120800
2017-05-231285.001305.001285.001297.002160027984200
2017-05-221259.001275.001250.001274.001490018900600
2017-05-191258.001258.001233.001247.00940011715200
2017-05-181228.001248.001225.001246.0080009904600
2017-05-171249.001255.001244.001253.0048005998700
2017-05-161246.001256.001245.001252.001260015746200
2017-05-151269.001269.001242.001249.001890023626000
2017-05-121255.001269.001255.001269.001380017433300
2017-05-111265.001285.001258.001274.002490031642200
2017-05-101261.001272.001245.001264.006950087367400
2017-05-091324.001341.001315.001335.002790037101400
2017-05-081320.001322.001292.001309.002620034295500
2017-05-021343.001343.001302.001310.001490019619200
2017-05-011274.001313.001266.001313.001790023220500
2017-04-281313.001313.001282.001285.001550020054100
2017-04-271320.001324.001304.001312.001560020521700
2017-04-261371.001371.001300.001307.004240056420800
2017-04-251273.001286.001261.001281.001250015922200
2017-04-241263.001276.001263.001273.001080013743800
2017-04-211260.001264.001250.001260.001440018128600
2017-04-201250.001254.001236.001236.001210015054100
2017-04-191214.001245.001214.001235.001310016149900
2017-04-181244.001250.001220.001230.001500018518800
2017-04-171190.001219.001183.001214.0061007357400
2017-04-141200.001200.001184.001191.0083009908700
2017-04-131180.001208.001170.001205.001300015449800
2017-04-121208.001214.001198.001205.001300015669400
2017-04-111253.001253.001197.001228.002110025881300
2017-04-101232.001266.001232.001245.001320016427200
2017-04-071228.001243.001172.001228.003120037931000
2017-04-061270.001270.001217.001236.002890035917800
2017-04-051302.001314.001270.001286.002540032867800
2017-04-041327.001354.001295.001304.003050040164300
2017-04-031345.001350.001313.001344.001690022608400
2017-03-311393.001393.001302.001348.003470047030000
2017-03-301424.001424.001390.001391.001430020032600
2017-03-291432.001432.001388.001424.002480035144000
2017-03-281410.001424.001405.001420.002500035405500
2017-03-271425.001436.001380.001380.003550049948400
2017-03-241393.001430.001391.001424.004590064938200
2017-03-231333.001388.001333.001380.005710078088000
2017-03-221304.001332.001296.001319.002650034892000
2017-03-211283.001308.001278.001304.002280029462600
2017-03-171298.001298.001272.001283.001420018200700
2017-03-161280.001281.001269.001277.001940024742200
2017-03-151305.001305.001282.001289.001780023042400
2017-03-141331.001334.001318.001318.001200015873500
2017-03-131349.001349.001337.001340.001470019752400
2017-03-101336.001349.001330.001346.002170029062000
2017-03-091332.001335.001320.001334.00780010367300
2017-03-081326.001335.001320.001326.001240016428600
2017-03-071334.001334.001314.001326.001480019610100
2017-03-061310.001335.001309.001329.001940025727400
2017-03-031335.001335.001304.001308.002000026326800
2017-03-021305.001336.001289.001329.004560060305900
2017-03-011285.001299.001278.001298.003320042898200
2017-02-281268.001282.001260.001266.002160027448000
2017-02-271276.001281.001256.001259.001520019242500
2017-02-241255.001283.001255.001278.001610020486000
2017-02-231257.001257.001242.001255.00920011508200
2017-02-221254.001254.001240.001241.001230015313300
2017-02-211246.001259.001242.001245.001590019830000
2017-02-201242.001255.001237.001246.001140014187600
2017-02-171252.001263.001238.001257.00940011776600
2017-02-161258.001271.001247.001252.001840023169200
2017-02-151248.001268.001247.001258.001310016482800
2017-02-141268.001272.001247.001247.001490018767700
2017-02-131252.001279.001245.001268.003870048865400
2017-02-101236.001238.001214.001236.002640032420600
2017-02-091176.001224.001176.001215.002570030941500
2017-02-081225.001234.001180.001186.0090900109132900
2017-02-071300.001307.001253.001285.004630059886600
2017-02-061246.001310.001236.001300.004400055735000
2017-02-031256.001260.001213.001225.002480030541100
2017-02-021259.001259.001248.001253.001510018914900
2017-02-011215.001263.001215.001260.001390017223900
2017-01-311227.001232.001211.001225.002180026616900
2017-01-301240.001258.001233.001257.002740034128500
2017-01-271275.001291.001252.001258.002490031650200
2017-01-261234.001280.001234.001273.003910049233400
2017-01-251191.001232.001190.001229.002600031697800
2017-01-241205.001250.001177.001182.005700069195300
2017-01-231168.001200.001141.001198.003800044719100
2017-01-201143.001154.001143.001148.001060012176400
2017-01-191180.001180.001151.001158.001620018871400
2017-01-181149.001170.001140.001169.001730019918500
2017-01-171145.001158.001145.001149.001340015407400
2017-01-161170.001172.001146.001151.001480017115100
2017-01-131124.001167.001123.001158.002090023945800
2017-01-121162.001168.001143.001146.004090047100900
2017-01-111197.001197.001173.001177.002420028702500
2017-01-101194.001194.001177.001191.002360028025500
2017-01-061198.001198.001175.001178.002710032054300
2017-01-051186.001195.001165.001192.002570030339500
2017-01-041171.001181.001163.001172.002670031251600
2016-12-301131.001180.001124.001147.003010034728000
2016-12-291146.001154.001123.001129.002350026644100
2016-12-281137.001170.001135.001162.002840032786900
2016-12-271118.001145.001114.001126.002550028752200
2016-12-261120.001133.001096.001123.002040022828300
2016-12-221116.001120.001084.001119.001900021010900
2016-12-211155.001159.001114.001116.002940033232400
2016-12-201168.001174.001130.001148.003750042999700
2016-12-191160.001167.001151.001160.002870033318000
2016-12-161202.001227.001147.001154.006400075342100
2016-12-151131.001188.001131.001188.004720054997900
2016-12-141154.001159.001113.001131.005040057160300
2016-12-131080.001140.001075.001132.005480060878800
2016-12-121100.001100.001078.001085.003320036042300
2016-12-091080.001093.001064.001093.003780040778400
2016-12-081108.001108.001067.001071.003790040734500
2016-12-071116.001116.001078.001085.003740040612400
2016-12-061100.001116.001096.001107.003240035860600
2016-12-051093.001093.001076.001083.002460026672500
2016-12-021108.001113.001086.001094.003120034347400
2016-12-011135.001135.001091.001100.003590039759700
2016-11-301072.001133.001072.001123.005630062104800
2016-11-291085.001091.001059.001073.003230034689600
2016-11-281080.001100.001063.001085.002850030779100
2016-11-251097.001101.001060.001080.004000043296300
2016-11-241125.001135.001089.001096.005420059963400
2016-11-221060.001108.001057.001099.004780051951800
2016-11-211078.001079.001060.001063.002620027940000
2016-11-181087.001088.001061.001069.003790040608100
2016-11-171060.001073.001026.001071.008870093233500
2016-11-161059.001091.001058.001067.005440058240800
2016-11-151137.001137.001055.001059.00112400120641500
2016-11-141145.001197.001145.001161.005320062289900
2016-11-111187.001190.001110.001144.008540098332600
2016-11-101189.001214.001129.001148.0086400100665900
2016-11-091199.001199.001035.001118.00144300161758500
2016-11-081250.001287.001188.001211.0082500100738300
2016-11-071203.001285.001203.001280.006980087576000
2016-11-041244.001271.001209.001233.006520080675700
2016-11-021310.001350.001232.001274.00109000140969300
2016-11-011340.001350.001302.001344.0082000109509800
2016-10-311271.001340.001270.001332.00149600196580800
2016-10-281228.001256.001218.001256.0083700103617800
2016-10-271232.001243.001170.001227.00111900135399400
2016-10-261210.001248.001141.001248.00252400302184600
2016-10-251113.001113.001031.001040.007300077393800
2016-10-241121.001139.001112.001114.003910043944700
2016-10-211131.001150.001105.001121.005670063883200
2016-10-201076.001130.001075.001112.0099100109399400
2016-10-191025.001075.001024.001073.005570058393600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog