[4687 東証1部] TDCソフトウェアエンジニアリング 日足 時系列データ

[4687 東証1部] TDCソフトウェアエンジニアリング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-18990.001021.00981.001019.002760027585400
2016-10-171030.001038.00995.00999.004740048183000
2016-10-14990.001027.00990.001021.005880059508900
2016-10-131004.001005.00965.00977.006430063089000
2016-10-121080.001080.00987.001004.00144500149195000
2016-10-111006.001072.001006.001070.00139500146073500
2016-10-07937.00978.00934.00976.007410071176700
2016-10-06924.00941.00923.00935.002620024469900
2016-10-05942.00945.00921.00924.002220020731100
2016-10-04935.00944.00920.00942.002230020830000
2016-10-03952.00952.00930.00934.001970018526000
2016-09-30925.00948.00920.00928.002000018640200
2016-09-29950.00957.00910.00940.004920046078100
2016-09-28930.00949.00919.00940.005980055989000
2016-09-27847.00908.00813.00908.005570048023100
2016-09-26889.00898.00859.00861.004050035733000
2016-09-23881.00895.00869.00885.004950043671300
2016-09-21850.00870.00843.00866.004990042753800
2016-09-20839.00856.00832.00834.005280044547700
2016-09-16792.00826.00790.00824.004210034118200
2016-09-15798.00804.00766.00780.003380026383700
2016-09-14799.00813.00799.00804.003190025632600
2016-09-13809.00820.00809.00809.001240010063600
2016-09-12815.00825.00804.00815.001950015913600
2016-09-09834.00837.00818.00824.002470020463700
2016-09-08820.00838.00808.00836.003300027410900
2016-09-07826.00863.00794.00818.008960074320800
2016-09-06790.00823.00790.00817.007290058624500
2016-09-05788.00800.00763.00777.006010046873900
2016-09-02739.00745.00736.00743.001680012453600
2016-09-01721.00747.00718.00743.004370031923400
2016-08-31712.00719.00710.00717.001530010943200
2016-08-30714.00714.00708.00709.0074005266600
2016-08-29708.00714.00704.00713.001960013927000
2016-08-26708.00708.00700.00704.001960013824100
2016-08-25696.00705.00696.00703.00114007989700
2016-08-24702.00704.00693.00696.00105007339100
2016-08-23696.00702.00693.00702.00117008159000
2016-08-22681.00697.00681.00693.00100006913100
2016-08-19678.00691.00678.00691.0061004179300
2016-08-18677.00696.00677.00685.00130008935200
2016-08-17682.00692.00682.00684.001800012341000
2016-08-16699.00705.00689.00692.002530017667900
2016-08-15689.00702.00689.00696.0071004938200
2016-08-12676.00700.00676.00700.002920020171800
2016-08-10678.00685.00663.00678.005450036921700
2016-08-09634.00652.00634.00652.00128008256700
2016-08-08636.00644.00636.00642.00122007802400
2016-08-05645.00646.00635.00643.0098006289600
2016-08-04640.00643.00633.00642.0065004148900
2016-08-03639.00646.00637.00646.0070004495300
2016-08-02650.00658.00645.00654.0082005341900
2016-08-01656.00658.00635.00652.00108007026400
2016-07-29663.00666.00651.00666.00145009519700
2016-07-28674.00674.00664.00668.002620017564800
2016-07-27669.00669.00660.00668.002670017795800
2016-07-26673.00673.00650.00661.002650017619600
2016-07-25657.00675.00647.00664.002200014596800
2016-07-22650.00657.00643.00652.00149009686400
2016-07-21643.00660.00640.00651.002230014498900
2016-07-20634.00644.00628.00642.00136008672600
2016-07-19617.00639.00617.00636.002470015514400
2016-07-15619.00625.00609.00610.001910011773400
2016-07-14609.00625.00609.00619.002300014159600
2016-07-13614.00616.00599.00610.00113006887100
2016-07-12608.00615.00608.00613.00134008197000
2016-07-11586.00602.00586.00599.0099005931600
2016-07-08589.00597.00583.00583.00131007707900
2016-07-07593.00599.00593.00597.0076004529600
2016-07-06610.00610.00583.00602.002290013650600
2016-07-05619.00619.00608.00614.00141008633300
2016-07-04620.00624.00617.00621.0067004158500
2016-07-01625.00625.00616.00617.0084005218200
2016-06-30614.00629.00608.00616.002200013524100
2016-06-29607.00609.00602.00608.00137008316000
2016-06-28604.00604.00586.00598.00142008483000
2016-06-27593.00605.00582.00597.001870011131500
2016-06-24619.00626.00570.00587.004210025198800
2016-06-23603.00614.00601.00614.00130007855100

   ※ 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