3479 (株)ティーケーピーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,779	2,850	2,750	2,817	165,800	2,817
2020-12-29	2,693	2,817	2,684	2,802	173,800	2,802
2020-12-28	2,680	2,704	2,616	2,665	206,200	2,665
2020-12-25	2,730	2,783	2,680	2,689	119,800	2,689
2020-12-24	2,740	2,822	2,723	2,762	135,400	2,762
2020-12-23	2,667	2,758	2,667	2,714	160,200	2,714
2020-12-22	2,798	2,816	2,653	2,663	194,700	2,663
2020-12-21	2,828	2,872	2,800	2,832	102,000	2,832
2020-12-18	2,825	2,873	2,770	2,846	137,100	2,846
2020-12-17	2,907	2,917	2,807	2,844	229,300	2,844
2020-12-16	2,943	2,973	2,907	2,915	129,100	2,915
2020-12-15	2,970	2,978	2,913	2,955	114,300	2,955
2020-12-14	3,000	3,050	2,960	2,965	123,000	2,965
2020-12-11	3,100	3,100	2,956	3,010	102,400	3,010
2020-12-10	3,035	3,130	3,010	3,065	164,100	3,065
2020-12-09	3,040	3,090	3,015	3,050	91,100	3,050
2020-12-08	2,949	3,045	2,896	3,030	184,000	3,030
2020-12-07	3,110	3,120	2,984	2,984	123,400	2,984
2020-12-04	3,120	3,155	3,030	3,145	119,600	3,145
2020-12-03	3,110	3,210	3,085	3,180	147,000	3,180
2020-12-02	3,090	3,215	3,075	3,135	265,700	3,135
2020-12-01	2,968	3,060	2,968	3,040	104,000	3,040
2020-11-30	3,065	3,080	2,925	2,962	352,500	2,962
2020-11-27	3,160	3,235	3,040	3,090	553,900	3,090
2020-11-26	3,240	3,365	3,230	3,275	244,300	3,275
2020-11-25	3,335	3,420	3,240	3,240	287,500	3,240
2020-11-24	3,195	3,365	3,140	3,345	257,500	3,345
2020-11-20	2,999	3,220	2,957	3,195	211,700	3,195
2020-11-19	3,125	3,130	3,025	3,030	153,600	3,030
2020-11-18	3,225	3,285	3,165	3,190	118,900	3,190
2020-11-17	3,210	3,295	3,150	3,260	198,000	3,260
2020-11-16	3,005	3,170	3,000	3,125	184,700	3,125
2020-11-13	3,060	3,110	2,930	2,983	276,000	2,983
2020-11-12	3,180	3,180	3,020	3,080	288,700	3,080
2020-11-11	3,280	3,440	3,240	3,265	357,200	3,265
2020-11-10	3,295	3,450	3,215	3,320	790,400	3,320
2020-11-09	2,888	2,975	2,831	2,972	304,400	2,972
2020-11-06	3,010	3,065	2,850	2,903	339,200	2,903
2020-11-05	2,911	3,015	2,828	2,995	429,200	2,995
2020-11-04	2,908	2,954	2,840	2,940	313,000	2,940
2020-11-02	2,985	3,080	2,856	2,872	431,000	2,872
2020-10-30	3,060	3,100	2,871	2,900	352,800	2,900
2020-10-29	3,015	3,085	2,880	3,060	512,300	3,060
2020-10-28	3,170	3,180	3,065	3,100	248,900	3,100
2020-10-27	3,105	3,275	3,055	3,230	262,300	3,230
2020-10-26	3,315	3,360	3,135	3,175	362,000	3,175
2020-10-23	3,255	3,400	3,200	3,305	645,500	3,305
2020-10-22	3,450	3,480	3,160	3,200	542,800	3,200
2020-10-21	3,315	3,520	3,285	3,355	1,003,600	3,355
2020-10-20	2,986	3,425	2,932	3,250	1,429,700	3,250
2020-10-19	2,816	3,030	2,816	2,998	1,263,500	2,998
2020-10-16	2,459	3,110	2,459	2,788	2,962,300	2,788
2020-10-15	2,633	2,665	2,537	2,609	365,200	2,609
2020-10-14	2,651	2,693	2,617	2,693	226,800	2,693
2020-10-13	2,700	2,703	2,640	2,687	209,300	2,687
2020-10-12	2,774	2,775	2,653	2,693	306,700	2,693
2020-10-09	2,673	2,800	2,673	2,785	439,900	2,785
2020-10-08	2,708	2,800	2,665	2,673	574,000	2,673
2020-10-07	2,494	2,678	2,490	2,664	598,500	2,664
2020-10-06	2,411	2,537	2,369	2,522	469,800	2,522
2020-10-05	2,243	2,421	2,243	2,405	399,100	2,405
2020-10-02	2,250	2,353	2,217	2,230	390,600	2,230
2020-09-30	2,300	2,321	2,241	2,244	343,900	2,244
2020-09-29	2,316	2,360	2,245	2,338	233,600	2,338
2020-09-28	2,326	2,326	2,245	2,316	242,500	2,316
2020-09-25	2,317	2,367	2,305	2,343	255,800	2,343
2020-09-24	2,420	2,420	2,290	2,310	373,100	2,310
2020-09-23	2,520	2,532	2,402	2,420	440,300	2,420
2020-09-18	2,576	2,633	2,549	2,565	246,100	2,565
2020-09-17	2,618	2,635	2,539	2,559	284,000	2,559
2020-09-16	2,699	2,718	2,653	2,654	203,400	2,654
2020-09-15	2,640	2,722	2,597	2,713	229,800	2,713
2020-09-14	2,530	2,694	2,510	2,648	277,400	2,648
2020-09-11	2,575	2,575	2,475	2,520	324,200	2,520
2020-09-10	2,616	2,621	2,550	2,569	183,900	2,569
2020-09-09	2,595	2,628	2,570	2,610	149,900	2,610
2020-09-08	2,650	2,695	2,597	2,640	138,300	2,640
2020-09-07	2,642	2,694	2,596	2,650	140,200	2,650
2020-09-04	2,637	2,730	2,625	2,650	223,300	2,650
2020-09-03	2,798	2,799	2,658	2,715	270,800	2,715
2020-09-02	2,861	2,868	2,715	2,776	320,900	2,776
2020-09-01	2,829	2,864	2,765	2,859	147,800	2,859
2020-08-31	2,922	2,977	2,805	2,815	278,400	2,815
2020-08-28	2,959	3,100	2,772	2,819	578,000	2,819
2020-08-27	2,965	2,990	2,773	2,863	503,800	2,863
2020-08-26	2,728	2,969	2,720	2,928	512,100	2,928
2020-08-25	2,725	2,871	2,703	2,706	522,800	2,706
2020-08-24	2,640	2,694	2,615	2,694	208,000	2,694
2020-08-21	2,566	2,659	2,566	2,609	131,900	2,609
2020-08-20	2,617	2,659	2,600	2,600	146,400	2,600
2020-08-19	2,533	2,605	2,517	2,588	150,400	2,588
2020-08-18	2,568	2,589	2,515	2,528	147,600	2,528
2020-08-17	2,558	2,628	2,517	2,585	200,900	2,585
2020-08-14	2,687	2,712	2,560	2,577	296,200	2,577
2020-08-13	2,626	2,657	2,592	2,642	246,400	2,642
2020-08-12	2,667	2,692	2,552	2,600	227,100	2,600
2020-08-11	2,613	2,697	2,612	2,641	221,000	2,641
2020-08-07	2,566	2,663	2,510	2,663	303,900	2,663
2020-08-06	2,610	2,679	2,559	2,587	282,500	2,587
2020-08-05	2,550	2,619	2,492	2,602	239,700	2,602
2020-08-04	2,400	2,631	2,400	2,589	442,800	2,589
2020-08-03	2,400	2,514	2,370	2,408	572,200	2,408
2020-07-31	2,412	2,459	2,372	2,384	472,000	2,384
2020-07-30	2,567	2,616	2,372	2,383	497,600	2,383
2020-07-29	2,622	2,622	2,457	2,567	620,100	2,567
2020-07-28	2,736	2,830	2,663	2,666	511,300	2,666
2020-07-27	2,770	2,873	2,707	2,731	707,500	2,731
2020-07-22	2,770	2,873	2,685	2,742	659,000	2,742
2020-07-21	2,579	2,788	2,578	2,772	999,900	2,772
2020-07-20	2,450	2,545	2,412	2,516	459,800	2,516
2020-07-17	2,640	2,750	2,385	2,478	1,196,600	2,478
2020-07-16	2,250	2,633	2,241	2,616	2,391,500	2,616
2020-07-15	2,320	2,384	2,276	2,334	666,100	2,334
2020-07-14	2,150	2,376	2,117	2,370	980,000	2,370
2020-07-13	2,100	2,195	2,058	2,180	350,500	2,180
2020-07-10	2,173	2,173	2,049	2,068	369,300	2,068
2020-07-09	2,229	2,245	2,110	2,138	376,800	2,138
2020-07-08	2,299	2,299	2,135	2,198	814,800	2,198
2020-07-07	2,167	2,364	2,128	2,305	1,328,300	2,305
2020-07-06	2,008	2,103	2,008	2,025	404,000	2,025
2020-07-03	1,984	2,034	1,961	2,008	348,400	2,008
2020-07-02	2,073	2,118	1,984	1,984	468,300	1,984
2020-07-01	2,100	2,140	2,060	2,073	365,800	2,073
2020-06-30	2,060	2,145	2,038	2,095	516,100	2,095
2020-06-29	2,106	2,147	1,950	1,971	829,900	1,971
2020-06-26	2,223	2,240	2,127	2,217	611,900	2,217
2020-06-25	2,281	2,281	2,184	2,240	385,800	2,240
2020-06-24	2,379	2,407	2,324	2,327	395,000	2,327
2020-06-23	2,334	2,389	2,290	2,344	454,300	2,344
2020-06-22	2,326	2,326	2,215	2,303	558,500	2,303
2020-06-19	2,356	2,392	2,320	2,334	421,100	2,334
2020-06-18	2,499	2,499	2,322	2,389	875,400	2,389
2020-06-17	2,505	2,530	2,438	2,513	438,600	2,513
2020-06-16	2,450	2,545	2,420	2,505	419,000	2,505
2020-06-15	2,580	2,651	2,300	2,315	893,400	2,315
2020-06-12	2,360	2,592	2,339	2,558	943,200	2,558
2020-06-11	2,739	2,770	2,600	2,610	825,300	2,610
2020-06-10	2,690	2,795	2,633	2,775	451,000	2,775
2020-06-09	2,810	2,880	2,686	2,710	844,200	2,710
2020-06-08	2,725	2,929	2,650	2,820	1,343,200	2,820
2020-06-05	2,594	2,653	2,508	2,640	524,900	2,640
2020-06-04	2,670	2,790	2,509	2,549	1,319,200	2,549
2020-06-03	2,490	2,716	2,477	2,665	1,793,600	2,665
2020-06-02	2,400	2,556	2,374	2,453	1,137,400	2,453
2020-06-01	2,323	2,418	2,257	2,317	815,200	2,317
2020-05-29	2,365	2,433	2,300	2,306	622,900	2,306
2020-05-28	2,538	2,559	2,335	2,365	941,700	2,365
2020-05-27	2,550	2,599	2,416	2,508	865,700	2,508
2020-05-26	2,518	2,648	2,436	2,508	1,563,900	2,508
2020-05-25	2,127	2,454	2,127	2,429	1,767,800	2,429
2020-05-22	2,161	2,197	2,096	2,118	401,900	2,118
2020-05-21	2,160	2,192	2,126	2,170	527,600	2,170
2020-05-20	2,210	2,212	2,119	2,160	432,300	2,160
2020-05-19	2,143	2,243	2,110	2,188	979,400	2,188
2020-05-18	2,039	2,078	1,980	2,062	671,000	2,062
2020-05-15	1,996	2,089	1,968	2,020	750,000	2,020
2020-05-14	2,131	2,132	1,975	1,996	799,500	1,996
2020-05-13	2,156	2,255	2,058	2,124	882,100	2,124
2020-05-12	2,357	2,375	2,216	2,306	883,800	2,306
2020-05-11	2,187	2,381	2,174	2,307	1,597,400	2,307
2020-05-08	2,040	2,170	2,014	2,150	1,215,100	2,150
2020-05-07	1,960	2,062	1,911	1,970	854,700	1,970
2020-05-01	2,060	2,092	1,916	2,006	1,017,400	2,006
2020-04-30	2,198	2,297	2,000	2,054	1,836,100	2,054
2020-04-28	1,930	2,100	1,909	2,081	2,241,200	2,081
2020-04-27	1,940	2,120	1,871	1,908	3,449,200	1,908
2020-04-24	1,611	1,919	1,560	1,861	2,406,000	1,861
2020-04-23	1,424	1,648	1,390	1,549	1,895,500	1,549
2020-04-22	1,608	1,720	1,382	1,438	2,488,400	1,438
2020-04-21	1,620	1,635	1,475	1,498	1,157,700	1,498
2020-04-20	1,501	1,677	1,501	1,648	1,119,300	1,648
2020-04-17	1,470	1,643	1,451	1,466	1,339,900	1,466
2020-04-16	1,371	1,415	1,355	1,411	338,800	1,411
2020-04-15	1,380	1,436	1,366	1,400	528,800	1,400
2020-04-14	1,345	1,476	1,303	1,461	511,000	1,461
2020-04-13	1,436	1,466	1,305	1,337	695,400	1,337
2020-04-10	1,543	1,576	1,401	1,407	854,300	1,407
2020-04-09	1,386	1,555	1,386	1,493	1,202,400	1,493
2020-04-08	1,355	1,403	1,238	1,384	859,300	1,384
2020-04-07	1,300	1,479	1,260	1,325	1,329,300	1,325
2020-04-06	1,223	1,265	1,121	1,184	722,700	1,184
2020-04-03	1,221	1,234	1,157	1,193	438,000	1,193
2020-04-02	1,199	1,276	1,126	1,221	420,200	1,221
2020-04-01	1,271	1,273	1,157	1,194	523,300	1,194
2020-03-31	1,320	1,350	1,225	1,241	642,100	1,241
2020-03-30	1,305	1,341	1,141	1,200	709,800	1,200
2020-03-27	1,416	1,578	1,359	1,395	1,073,800	1,395
2020-03-26	1,502	1,520	1,357	1,381	1,321,900	1,381
2020-03-25	1,702	1,702	1,702	1,702	379,800	1,702
2020-03-24	1,119	1,402	1,108	1,402	948,500	1,402
2020-03-23	940	1,102	915	1,102	981,900	1,102
2020-03-19	1,250	1,257	952	952	1,008,900	952
2020-03-18	1,460	1,476	1,221	1,252	821,400	1,252
2020-03-17	1,482	1,511	1,378	1,432	638,300	1,432
2020-03-16	1,591	1,628	1,500	1,536	707,300	1,536
2020-03-13	1,626	1,717	1,482	1,590	752,300	1,590
2020-03-12	1,917	1,969	1,781	1,806	540,000	1,806
2020-03-11	2,104	2,188	1,989	1,997	399,800	1,997
2020-03-10	2,077	2,120	1,917	2,088	603,300	2,088
2020-03-09	2,330	2,331	2,036	2,076	541,000	2,076
2020-03-06	2,398	2,532	2,110	2,430	1,080,800	2,430
2020-03-05	2,479	2,503	2,370	2,401	213,200	2,401
2020-03-04	2,437	2,488	2,364	2,482	299,200	2,482
2020-03-03	2,705	2,766	2,414	2,438	550,100	2,438
2020-03-02	2,519	2,731	2,501	2,655	448,000	2,655
2020-02-28	2,644	2,700	2,534	2,560	485,300	2,560
2020-02-27	2,915	2,958	2,770	2,792	256,600	2,792
2020-02-26	2,997	3,025	2,848	2,925	345,200	2,925
2020-02-25	2,921	3,055	2,912	3,040	303,300	3,040
2020-02-21	3,145	3,185	3,015	3,170	439,000	3,170
2020-02-20	3,350	3,410	3,160	3,210	340,500	3,210
2020-02-19	3,390	3,415	3,345	3,350	189,300	3,350
2020-02-18	3,480	3,480	3,350	3,415	272,000	3,415
2020-02-17	3,700	3,700	3,575	3,590	224,500	3,590
2020-02-14	3,750	3,770	3,660	3,680	117,600	3,680
2020-02-13	3,760	3,870	3,750	3,840	119,900	3,840
2020-02-12	3,780	3,820	3,680	3,690	114,600	3,690
2020-02-10	3,750	3,835	3,730	3,775	83,700	3,775
2020-02-07	3,855	3,900	3,755	3,775	122,800	3,775
2020-02-06	3,910	3,940	3,830	3,905	90,800	3,905
2020-02-05	3,810	3,960	3,800	3,920	178,300	3,920
2020-02-04	3,725	3,755	3,705	3,740	112,000	3,740
2020-02-03	3,755	3,800	3,655	3,785	135,900	3,785
2020-01-31	3,840	3,925	3,835	3,875	153,300	3,875
2020-01-30	4,015	4,030	3,870	3,895	179,100	3,895
2020-01-29	4,095	4,095	4,035	4,065	77,100	4,065
2020-01-28	4,080	4,110	4,040	4,060	104,800	4,060
2020-01-27	4,155	4,200	4,110	4,110	142,000	4,110
2020-01-24	4,285	4,320	4,180	4,295	185,600	4,295
2020-01-23	4,390	4,405	4,290	4,300	112,500	4,300
2020-01-22	4,470	4,545	4,450	4,450	92,800	4,450
2020-01-21	4,400	4,515	4,400	4,485	86,400	4,485
2020-01-20	4,430	4,465	4,400	4,410	79,600	4,410
2020-01-17	4,395	4,425	4,330	4,380	167,100	4,380
2020-01-16	4,220	4,325	4,220	4,270	181,700	4,270
2020-01-15	4,250	4,390	4,100	4,140	451,000	4,140
2020-01-14	4,430	4,460	4,355	4,445	121,700	4,445
2020-01-10	4,435	4,495	4,385	4,425	76,100	4,425
2020-01-09	4,400	4,520	4,400	4,480	108,800	4,480
2020-01-08	4,350	4,395	4,245	4,355	104,700	4,355
2020-01-07	4,325	4,415	4,325	4,350	72,000	4,350
2020-01-06	4,415	4,420	4,330	4,355	88,200	4,355

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 [2020年度]

3479 (株)ティーケーピーの時系列データ [2020年度]