3479 (株)ティーケーピーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,881	2,928	2,708	2,746	328,000	2,746
2017-12-28	2,820	2,917	2,799	2,869	319,800	2,869
2017-12-27	2,774	2,877	2,720	2,800	356,800	2,800
2017-12-26	2,620	2,793	2,620	2,767	420,900	2,767
2017-12-25	2,506	2,620	2,506	2,620	226,900	2,620
2017-12-22	2,505	2,522	2,495	2,519	68,400	2,519
2017-12-21	2,565	2,568	2,460	2,510	101,700	2,510
2017-12-20	2,520	2,579	2,520	2,554	140,100	2,554
2017-12-19	2,500	2,565	2,480	2,540	236,600	2,540
2017-12-18	2,510	2,518	2,481	2,495	314,300	2,495
2017-12-15	2,387	2,500	2,372	2,498	408,100	2,498
2017-12-14	2,357	2,373	2,334	2,357	84,000	2,357
2017-12-13	2,369	2,375	2,341	2,364	59,000	2,364
2017-12-12	2,370	2,388	2,340	2,340	80,100	2,340
2017-12-11	2,369	2,386	2,340	2,350	84,900	2,350
2017-12-08	2,349	2,366	2,337	2,341	108,400	2,341
2017-12-07	2,286	2,337	2,261	2,331	95,900	2,331
2017-12-06	2,290	2,334	2,258	2,258	87,100	2,258
2017-12-05	2,305	2,318	2,260	2,268	90,300	2,268
2017-12-04	2,399	2,399	2,318	2,319	113,500	2,319
2017-12-01	2,388	2,395	2,347	2,390	86,700	2,390
2017-11-30	2,345	2,380	2,321	2,370	117,200	2,370
2017-11-29	2,385	2,395	2,325	2,325	106,900	2,325
2017-11-28	2,329	2,373	2,297	2,372	167,100	2,372
2017-11-27	2,285	2,332	2,280	2,310	121,500	2,310
2017-11-24	2,289	2,293	2,249	2,276	79,500	2,276
2017-11-22	2,291	2,330	2,262	2,291	144,800	2,291
2017-11-21	2,230	2,299	2,226	2,298	172,800	2,298
2017-11-20	2,212	2,235	2,206	2,209	46,700	2,209
2017-11-17	2,203	2,249	2,203	2,216	67,900	2,216
2017-11-16	2,143	2,211	2,143	2,193	100,600	2,193
2017-11-15	2,199	2,228	2,145	2,159	131,300	2,159
2017-11-13	2,220	2,229	2,186	2,186	71,000	2,186
2017-11-10	2,180	2,263	2,180	2,250	93,900	2,250
2017-11-09	2,233	2,270	2,171	2,201	169,200	2,201
2017-11-08	2,240	2,240	2,192	2,215	82,100	2,215
2017-11-07	2,295	2,296	2,187	2,222	149,800	2,222
2017-11-06	2,257	2,274	2,235	2,253	65,100	2,253
2017-11-02	2,281	2,317	2,229	2,240	129,000	2,240
2017-11-01	2,331	2,335	2,301	2,302	162,000	2,302
2017-10-31	2,228	2,326	2,226	2,307	222,200	2,307
2017-10-30	2,253	2,300	2,230	2,278	171,800	2,278
2017-10-27	2,220	2,276	2,210	2,215	202,700	2,215
2017-10-26	2,170	2,209	2,155	2,200	368,700	2,200
2017-10-25	2,098	2,118	2,063	2,093	188,400	2,093
2017-10-24	2,095	2,115	2,056	2,078	227,100	2,078
2017-10-23	2,223	2,224	2,082	2,107	723,900	2,107
2017-10-20	2,280	2,292	2,247	2,247	118,900	2,247
2017-10-19	2,250	2,290	2,204	2,290	140,400	2,290
2017-10-18	2,308	2,314	2,221	2,221	237,000	2,221
2017-10-17	2,349	2,350	2,271	2,315	278,500	2,315
2017-10-16	2,353	2,365	2,255	2,306	709,000	2,306
2017-10-13	2,471	2,532	2,410	2,520	312,700	2,520
2017-10-12	2,470	2,516	2,436	2,500	186,000	2,500
2017-10-11	2,484	2,497	2,411	2,451	103,800	2,451
2017-10-10	2,490	2,490	2,430	2,478	96,900	2,478
2017-10-06	2,417	2,476	2,400	2,459	177,600	2,459
2017-10-05	2,453	2,490	2,381	2,381	193,200	2,381
2017-10-04	2,501	2,520	2,447	2,480	109,200	2,480
2017-10-03	2,465	2,546	2,400	2,507	298,200	2,507
2017-10-02	2,412	2,499	2,406	2,451	188,200	2,451
2017-09-29	2,411	2,420	2,372	2,392	94,900	2,392
2017-09-28	2,429	2,465	2,390	2,407	204,600	2,407
2017-09-27	2,315	2,442	2,300	2,436	204,000	2,436
2017-09-26	2,369	2,369	2,289	2,332	63,500	2,332
2017-09-25	2,306	2,351	2,285	2,351	95,900	2,351
2017-09-22	2,305	2,332	2,253	2,280	79,200	2,280
2017-09-21	2,367	2,380	2,285	2,338	236,800	2,338
2017-09-20	2,480	2,480	2,352	2,380	173,500	2,380
2017-09-19	2,450	2,473	2,400	2,450	189,200	2,450
2017-09-15	2,365	2,419	2,350	2,400	74,400	2,400
2017-09-14	2,490	2,495	2,305	2,365	217,600	2,365
2017-09-13	2,520	2,588	2,400	2,440	442,600	2,440
2017-09-12	2,375	2,549	2,375	2,524	382,400	2,524
2017-09-11	2,303	2,385	2,298	2,328	133,600	2,328
2017-09-08	2,321	2,327	2,248	2,268	75,200	2,268
2017-09-07	2,279	2,340	2,272	2,318	185,600	2,318
2017-09-06	2,141	2,278	2,100	2,270	303,200	2,270
2017-09-05	2,445	2,452	2,170	2,186	404,800	2,186
2017-09-04	2,460	2,465	2,390	2,400	129,600	2,400
2017-09-01	2,410	2,501	2,375	2,489	277,700	2,489
2017-08-31	2,302	2,392	2,263	2,380	230,800	2,380
2017-08-30	2,388	2,440	2,259	2,305	273,500	2,305
2017-08-29	2,515	2,530	2,380	2,406	254,200	2,406
2017-08-28	17,500	18,000	17,180	17,550	68,500	2,507.14
2017-08-25	17,810	18,130	17,230	17,250	107,000	2,464.29
2017-08-24	16,770	18,900	16,770	17,910	352,600	2,558.57
2017-08-23	15,800	16,480	15,750	16,400	149,600	2,342.86
2017-08-22	15,080	15,680	15,080	15,680	83,500	2,240
2017-08-21	15,080	15,090	14,960	15,050	12,300	2,150
2017-08-18	15,080	15,230	14,960	15,020	35,600	2,145.71
2017-08-17	14,900	15,350	14,850	15,150	62,400	2,164.29
2017-08-16	14,710	14,840	14,580	14,810	17,400	2,115.71
2017-08-15	14,500	14,800	14,500	14,780	21,800	2,111.43
2017-08-14	14,510	14,530	14,400	14,500	15,800	2,071.43
2017-08-10	14,500	14,640	14,460	14,530	14,600	2,075.71
2017-08-09	14,580	14,600	14,440	14,500	20,300	2,071.43
2017-08-08	14,600	14,630	14,450	14,500	7,900	2,071.43
2017-08-07	14,630	14,700	14,500	14,500	11,700	2,071.43
2017-08-04	14,360	14,680	14,350	14,650	9,800	2,092.86
2017-08-03	14,500	14,600	14,350	14,500	10,900	2,071.43
2017-08-02	14,500	14,790	14,400	14,500	20,000	2,071.43
2017-08-01	14,630	14,740	14,180	14,500	40,500	2,071.43
2017-07-31	14,720	14,800	14,570	14,670	16,100	2,095.71
2017-07-28	15,000	15,040	14,550	14,630	54,000	2,090
2017-07-27	14,780	14,780	14,450	14,480	19,300	2,068.57
2017-07-26	14,950	15,000	14,670	14,670	22,100	2,095.71
2017-07-25	15,100	15,270	14,780	15,050	44,300	2,150
2017-07-24	14,920	15,100	14,780	14,990	24,000	2,141.43
2017-07-21	14,870	14,900	14,590	14,900	26,500	2,128.57
2017-07-20	14,330	14,900	14,330	14,880	87,200	2,125.71
2017-07-19	13,950	14,240	13,950	14,050	27,900	2,007.14
2017-07-18	13,860	14,070	13,810	13,900	29,200	1,985.71
2017-07-14	14,150	14,200	13,710	13,710	88,500	1,958.57
2017-07-13	14,820	14,820	14,130	14,130	97,300	2,018.57
2017-07-12	14,860	14,930	14,300	14,650	43,100	2,092.86
2017-07-11	14,950	14,980	14,720	14,740	23,400	2,105.71
2017-07-10	14,630	15,060	14,600	15,010	32,000	2,144.29
2017-07-07	14,440	14,640	14,440	14,440	16,600	2,062.86
2017-07-06	14,460	14,690	14,410	14,580	30,700	2,082.86
2017-07-05	14,630	14,700	14,400	14,430	52,600	2,061.43
2017-07-04	15,600	15,600	14,480	14,600	164,000	2,085.71
2017-07-03	14,140	14,460	14,100	14,360	14,600	2,051.43
2017-06-30	13,810	14,090	13,770	14,010	16,800	2,001.43
2017-06-29	14,480	14,480	13,900	14,110	44,000	2,015.71
2017-06-28	14,640	14,640	14,310	14,350	36,100	2,050
2017-06-27	14,680	14,770	14,420	14,560	18,100	2,080
2017-06-26	14,580	14,730	14,560	14,710	16,600	2,101.43
2017-06-23	14,800	15,240	14,460	14,570	69,200	2,081.43
2017-06-22	14,760	14,870	14,680	14,770	24,500	2,110
2017-06-21	14,830	14,830	14,650	14,670	28,300	2,095.71
2017-06-20	15,050	15,080	14,700	14,750	48,700	2,107.14
2017-06-19	15,320	15,530	14,680	14,910	100,300	2,130
2017-06-16	15,300	15,610	15,120	15,300	101,400	2,185.71
2017-06-15	14,800	15,290	14,600	15,290	86,700	2,184.29
2017-06-14	14,580	14,800	14,510	14,680	26,400	2,097.14
2017-06-13	14,300	14,900	14,250	14,540	42,000	2,077.14
2017-06-12	14,540	14,540	14,180	14,210	23,900	2,030
2017-06-09	14,280	14,620	14,010	14,580	30,900	2,082.86
2017-06-08	14,390	14,390	14,070	14,180	40,300	2,025.71
2017-06-07	14,520	14,670	13,850	14,280	71,000	2,040
2017-06-06	14,790	14,890	14,520	14,520	37,200	2,074.29
2017-06-05	14,720	14,940	14,720	14,810	26,800	2,115.71
2017-06-02	15,290	15,350	14,670	14,730	110,000	2,104.29
2017-06-01	14,800	15,400	14,760	15,390	81,000	2,198.57
2017-05-31	14,880	14,880	14,740	14,760	29,300	2,108.57
2017-05-30	14,760	15,040	14,730	14,970	39,300	2,138.57
2017-05-29	15,050	15,070	14,740	14,750	34,600	2,107.14
2017-05-26	14,830	15,120	14,730	14,910	54,000	2,130
2017-05-25	15,010	15,010	14,740	14,820	69,600	2,117.14
2017-05-24	15,200	15,270	14,880	15,050	68,900	2,150
2017-05-23	15,230	15,390	15,070	15,200	119,100	2,171.43
2017-05-22	14,930	15,120	14,680	15,090	65,500	2,155.71
2017-05-19	15,040	15,250	14,700	14,770	150,300	2,110
2017-05-18	14,310	15,050	14,280	14,760	265,900	2,108.57
2017-05-17	13,510	14,860	13,430	14,750	251,800	2,107.14
2017-05-16	13,980	13,980	13,330	13,400	76,900	1,914.29
2017-05-15	13,610	13,820	13,290	13,770	49,600	1,967.14
2017-05-12	13,710	14,220	13,550	13,850	97,100	1,978.57
2017-05-11	14,000	14,280	13,750	13,770	77,100	1,967.14
2017-05-10	14,300	14,420	13,730	14,000	105,700	2,000
2017-05-09	13,370	14,390	13,370	14,210	128,200	2,030
2017-05-08	13,800	13,800	13,230	13,330	60,500	1,904.29
2017-05-02	14,000	14,000	13,360	13,690	116,700	1,955.71
2017-05-01	14,320	14,340	13,880	14,050	91,600	2,007.14
2017-04-28	13,850	14,250	13,360	14,200	250,600	2,028.57
2017-04-27	13,300	13,880	13,070	13,790	391,400	1,970
2017-04-26	12,650	13,330	12,350	12,820	327,900	1,831.43
2017-04-25	11,280	12,700	11,160	12,610	206,600	1,801.43
2017-04-24	11,790	11,840	11,010	11,080	70,000	1,582.86
2017-04-21	12,050	12,180	11,510	11,680	72,700	1,668.57
2017-04-20	12,200	12,740	11,570	11,870	187,400	1,695.71
2017-04-19	12,000	12,420	11,730	11,900	114,300	1,700
2017-04-18	11,870	12,360	11,610	12,300	258,200	1,757.14
2017-04-17	10,250	11,440	10,250	11,400	156,400	1,628.57
2017-04-14	10,510	11,080	9,960	10,030	182,700	1,432.86
2017-04-13	10,270	10,980	10,040	10,450	151,500	1,492.86
2017-04-12	11,280	11,450	10,400	10,570	143,300	1,510
2017-04-11	12,570	12,570	11,640	11,900	86,600	1,700
2017-04-10	12,300	12,710	12,010	12,610	142,500	1,801.43
2017-04-07	12,040	12,500	10,920	11,890	279,000	1,698.57
2017-04-06	11,590	11,900	11,100	11,770	160,300	1,681.43
2017-04-05	12,370	12,850	11,500	12,000	213,600	1,714.29
2017-04-04	13,130	13,310	11,310	12,370	495,800	1,767.14
2017-04-03	13,200	13,610	12,550	13,410	449,800	1,915.71
2017-03-31	12,800	13,400	12,320	12,920	724,700	1,845.71
2017-03-30	11,300	12,780	11,200	12,500	1,158,100	1,785.71
2017-03-29	11,380	11,780	10,670	11,340	1,039,500	1,620
2017-03-28	9,820	11,470	9,490	11,460	1,179,700	1,637.14
2017-03-27	10,560	10,800	9,850	9,970	995,600	1,424.29

分割・併合履歴： [2017-08-29]1株→7株

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

3479 (株)ティーケーピー の時系列データ [2017年度]

3479 (株)ティーケーピーの時系列データ [2017年度]