[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 
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
2016-06-22614.00620.00603.00608.00129007846800
2016-06-21617.00620.00609.00616.00114006999800
2016-06-20608.00620.00608.00616.001640010061000
2016-06-17611.00615.00602.00603.001990012124900
2016-06-16635.00635.00602.00604.002270013936600
2016-06-15634.00634.00621.00626.00152009552900
2016-06-14653.00653.00623.00634.002310014729200
2016-06-13666.00666.00648.00651.003080020208600
2016-06-10684.00684.00668.00676.001990013507400
2016-06-09676.00676.00670.00674.0080005385800
2016-06-08682.00682.00666.00680.00134009070300
2016-06-07671.00683.00671.00683.0098006664600
2016-06-06667.00680.00666.00672.00126008468900
2016-06-03670.00678.00670.00675.0048003232000
2016-06-02687.00687.00663.00668.001820012271000
2016-06-01675.00688.00669.00682.001660011265000
2016-05-31693.00693.00680.00690.00128008798700
2016-05-30701.00701.00683.00692.001650011436700
2016-05-27702.00702.00693.00696.00111007744600
2016-05-26701.00705.00691.00700.004530031752300
2016-05-25685.00698.00680.00694.004100028336200
2016-05-24672.00685.00672.00679.002340015889800
2016-05-23671.00675.00664.00675.002200014740700
2016-05-20648.00671.00647.00666.003950026071100
2016-05-19639.00650.00638.00642.002090013459700
2016-05-18644.00645.00631.00636.001940012328100
2016-05-17651.00651.00639.00644.00130008362800
2016-05-16649.00654.00643.00646.002220014379600
2016-05-13660.00660.00639.00643.002520016295100
2016-05-12675.00679.00652.00661.003910026050100
2016-05-11661.00684.00654.00670.009760064988000
2016-05-10627.00640.00617.00631.003270020598000
2016-05-09620.00624.00615.00622.001690010492200
2016-05-06610.00614.00609.00613.00127007765400
2016-05-02611.00611.00600.00606.002630015922700
2016-04-28625.00629.00616.00620.002150013358500
2016-04-27624.00631.00612.00622.002320014388500
2016-04-26630.00630.00612.00624.002400014889900
2016-04-25634.00634.00624.00631.001890011891600
2016-04-22620.00630.00616.00625.00159009894100
2016-04-21614.00629.00608.00625.002580015962900
2016-04-20619.00621.00605.00609.001800010973500
2016-04-19623.00629.00611.00613.00104006406500
2016-04-18610.00616.00601.00613.002070012600600
2016-04-15635.00636.00623.00625.00123007726800
2016-04-14624.00638.00619.00638.002210013825100
2016-04-13608.00624.00607.00623.002150013234000
2016-04-12608.00611.00600.00606.00141008563500
2016-04-11603.00609.00597.00607.00101006096900
2016-04-08600.00613.00593.00602.002200013247100
2016-04-07602.00615.00600.00608.00107006494900
2016-04-06601.00609.00575.00602.002300013754400
2016-04-05637.00637.00602.00607.001800011026000
2016-04-04627.00646.00624.00637.001790011313200
2016-04-01664.00664.00623.00634.004820030900300
2016-03-31680.00680.00662.00664.002750018476400
2016-03-30702.00702.00670.00682.003900026574700
2016-03-29705.00720.00690.00696.003070021557600
2016-03-281423.001450.001418.001430.001900027164500
2016-03-251436.001442.001420.001422.001720024625200
2016-03-241430.001460.001401.001444.001570022665400
2016-03-231412.001450.001412.001443.001820026053700
2016-03-221408.001409.001395.001407.00960013497900
2016-03-181391.001394.001370.001378.00870012014900
2016-03-171403.001410.001385.001391.00960013440700
2016-03-161405.001413.001396.001403.001060014917600
2016-03-151405.001408.001392.001407.001290018074500
2016-03-141419.001419.001365.001403.002480034623200
2016-03-111390.001399.001381.001396.001880026180600
2016-03-101387.001397.001369.001390.001600022196900
2016-03-091368.001385.001353.001374.001990027125100
2016-03-081370.001380.001353.001365.002480033827200
2016-03-071396.001405.001386.001396.001200016706000
2016-03-041398.001406.001378.001401.001990027761000
2016-03-031375.001396.001367.001396.001720023777600
2016-03-021351.001384.001346.001380.002780037854700
2016-03-011370.001370.001335.001349.002380032226000
2016-02-291351.001365.001332.001338.003330044892500
2016-02-261402.001413.001331.001345.006680091140500
2016-02-251460.001505.001390.001395.00259100375011200
2016-02-241352.001352.001300.001352.00225900303689600
2016-02-231050.001080.001050.001052.001890020015200
2016-02-221033.001061.001033.001043.001250013045900
2016-02-191073.001079.001040.001055.001710018026500
2016-02-181094.001094.001070.001078.0029003136800
2016-02-171053.001069.001034.001069.001060011154900
2016-02-161050.001067.001047.001052.001000010586500
2016-02-151030.001062.001020.001059.001580016490300
2016-02-121042.001056.001002.001009.003250033266600
2016-02-101134.001150.001048.001097.003400036783500
2016-02-091239.001251.001179.001194.001090013164200
2016-02-081250.001272.001241.001267.001190014902900
2016-02-051255.001270.001246.001258.0073009175600
2016-02-041297.001298.001280.001282.0077009924900
2016-02-031306.001324.001305.001322.00830010898400
2016-02-021336.001352.001329.001350.0074009938000
2016-02-011412.001412.001334.001342.002630035595700
2016-01-291316.001340.001316.001340.001010013408700
2016-01-281281.001304.001275.001300.00910011715900
2016-01-271300.001300.001274.001293.00810010434300
2016-01-261287.001287.001255.001273.0057007258700
2016-01-251273.001295.001269.001287.00970012424000
2016-01-221245.001245.001191.001243.001360016688100
2016-01-211211.001236.001191.001191.001880022826800
2016-01-201291.001293.001237.001239.001110013979000
2016-01-191260.001290.001260.001290.0064008144600
2016-01-181282.001294.001255.001284.001290016578300
2016-01-151326.001339.001297.001299.001210015913300
2016-01-141335.001345.001310.001324.001210016035700
2016-01-131353.001398.001353.001376.00780010791800
2016-01-121350.001411.001323.001344.001960026533700
2016-01-081387.001387.001351.001374.001030014138300
2016-01-071388.001398.001368.001369.00940012960100
2016-01-061404.001404.001375.001389.001220016930700
2016-01-051406.001415.001404.001408.0059008323200
2016-01-041449.001449.001409.001411.00750010727800
2015-12-301443.001443.001400.001413.0069009793200
2015-12-291415.001418.001400.001413.00840011853000
2015-12-281407.001429.001384.001423.00930013121000
2015-12-251397.001450.001394.001403.00980013880200
2015-12-241460.001460.001390.001414.002360033621900
2015-12-221478.001482.001446.001461.001820026655400
2015-12-211495.001495.001442.001478.001440021083400
2015-12-181539.001539.001485.001495.001220018426700
2015-12-171505.001510.001472.001506.001130016928500
2015-12-161535.001535.001452.001490.001130016859400
2015-12-151535.001548.001465.001470.001690025520000
2015-12-141510.001538.001510.001523.001550023629800
2015-12-111572.001574.001549.001557.002920045678600
2015-12-101495.001574.001463.001532.005700087210200
2015-12-091462.001492.001435.001435.001200017530300
2015-12-081492.001515.001452.001485.001420021044600
2015-12-071575.001590.001510.001514.002180033745200
2015-12-041494.001544.001464.001526.004710071118700
2015-12-031445.001480.001442.001479.004040058992600
2015-12-021377.001430.001377.001426.003920054956400
2015-12-011314.001364.001308.001362.002240029901600
2015-11-301279.001306.001278.001306.001460018784000
2015-11-271314.001314.001301.001304.0058007583600
2015-11-261318.001318.001306.001308.0034004463400

   ※ 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