3479 (株)ティーケーピーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,866	2,914	2,850	2,875	190,600	2,875
2022-12-29	2,822	2,836	2,787	2,835	186,200	2,835
2022-12-28	2,883	2,923	2,782	2,836	341,800	2,836
2022-12-27	2,844	2,986	2,811	2,902	405,600	2,902
2022-12-26	2,761	2,820	2,673	2,805	279,000	2,805
2022-12-23	2,785	2,833	2,745	2,747	213,400	2,747
2022-12-22	2,700	2,786	2,661	2,786	200,200	2,786
2022-12-21	2,642	2,768	2,640	2,740	319,100	2,740
2022-12-20	2,703	2,814	2,620	2,674	541,400	2,674
2022-12-19	2,802	2,833	2,660	2,674	422,400	2,674
2022-12-16	2,748	2,896	2,733	2,852	343,500	2,852
2022-12-15	2,676	2,821	2,649	2,792	453,000	2,792
2022-12-14	2,635	2,688	2,622	2,682	213,400	2,682
2022-12-13	2,719	2,745	2,649	2,665	201,200	2,665
2022-12-12	2,700	2,702	2,630	2,672	246,700	2,672
2022-12-09	2,684	2,740	2,622	2,731	345,000	2,731
2022-12-08	2,811	2,872	2,656	2,713	520,000	2,713
2022-12-07	2,700	2,884	2,653	2,811	1,743,400	2,811
2022-12-06	2,644	2,673	2,583	2,593	191,700	2,593
2022-12-05	2,572	2,630	2,530	2,617	263,700	2,617
2022-12-02	2,682	2,695	2,581	2,590	448,600	2,590
2022-12-01	2,685	2,758	2,655	2,724	391,500	2,724
2022-11-30	2,630	2,664	2,599	2,646	271,700	2,646
2022-11-29	2,538	2,687	2,503	2,620	362,100	2,620
2022-11-28	2,595	2,595	2,522	2,534	280,000	2,534
2022-11-25	2,500	2,697	2,495	2,608	493,700	2,608
2022-11-24	2,517	2,540	2,486	2,498	183,600	2,498
2022-11-22	2,548	2,553	2,496	2,517	210,800	2,517
2022-11-21	2,525	2,554	2,480	2,550	188,400	2,550
2022-11-18	2,590	2,619	2,510	2,528	536,000	2,528
2022-11-17	2,545	2,636	2,516	2,630	249,600	2,630
2022-11-16	2,596	2,600	2,481	2,551	557,200	2,551
2022-11-15	2,569	2,666	2,530	2,644	266,400	2,644
2022-11-14	2,673	2,673	2,571	2,577	289,300	2,577
2022-11-11	2,824	2,824	2,624	2,663	389,500	2,663
2022-11-10	2,810	2,844	2,700	2,708	303,900	2,708
2022-11-09	2,959	2,967	2,815	2,833	260,900	2,833
2022-11-08	2,918	2,988	2,910	2,959	190,400	2,959
2022-11-07	2,957	2,959	2,891	2,940	166,900	2,940
2022-11-04	2,979	3,030	2,917	2,976	204,400	2,976
2022-11-02	3,050	3,055	2,962	3,030	228,800	3,030
2022-11-01	2,986	3,100	2,969	3,075	283,600	3,075
2022-10-31	2,988	3,015	2,951	3,015	437,200	3,015
2022-10-28	2,737	2,990	2,725	2,990	649,900	2,990
2022-10-27	2,608	2,746	2,582	2,743	300,700	2,743
2022-10-26	2,675	2,698	2,592	2,599	207,000	2,599
2022-10-25	2,608	2,655	2,562	2,625	220,000	2,625
2022-10-24	2,736	2,756	2,591	2,608	387,300	2,608
2022-10-21	2,712	2,712	2,639	2,686	334,900	2,686
2022-10-20	2,881	2,881	2,727	2,742	413,500	2,742
2022-10-19	2,832	2,904	2,756	2,867	448,600	2,867
2022-10-18	2,970	3,025	2,890	2,909	479,400	2,909
2022-10-17	2,834	2,972	2,800	2,952	874,200	2,952
2022-10-14	2,550	2,950	2,540	2,796	1,862,000	2,796
2022-10-13	2,640	2,641	2,505	2,544	564,600	2,544
2022-10-12	2,666	2,712	2,653	2,677	284,300	2,677
2022-10-11	2,631	2,666	2,593	2,641	229,400	2,641
2022-10-07	2,608	2,662	2,587	2,647	228,900	2,647
2022-10-06	2,678	2,678	2,608	2,658	155,500	2,658
2022-10-05	2,733	2,762	2,597	2,629	167,100	2,629
2022-10-04	2,679	2,738	2,650	2,692	196,000	2,692
2022-10-03	2,599	2,607	2,480	2,595	172,300	2,595
2022-09-30	2,584	2,611	2,535	2,599	135,800	2,599
2022-09-29	2,660	2,725	2,588	2,604	199,400	2,604
2022-09-28	2,640	2,667	2,528	2,577	137,100	2,577
2022-09-27	2,592	2,631	2,540	2,619	133,700	2,619
2022-09-26	2,591	2,614	2,501	2,548	195,400	2,548
2022-09-22	2,566	2,652	2,499	2,644	306,400	2,644
2022-09-21	2,701	2,718	2,551	2,616	341,100	2,616
2022-09-20	2,750	2,767	2,700	2,758	207,000	2,758
2022-09-16	2,755	2,785	2,680	2,714	187,600	2,714
2022-09-15	2,757	2,792	2,705	2,755	196,100	2,755
2022-09-14	2,685	2,758	2,679	2,747	176,500	2,747
2022-09-13	2,750	2,820	2,713	2,762	280,600	2,762
2022-09-12	2,686	2,808	2,686	2,759	436,300	2,759
2022-09-09	2,638	2,683	2,621	2,674	347,100	2,674
2022-09-08	2,426	2,633	2,425	2,609	701,900	2,609
2022-09-07	2,346	2,410	2,328	2,407	166,300	2,407
2022-09-06	2,399	2,424	2,344	2,380	130,300	2,380
2022-09-05	2,360	2,400	2,304	2,371	131,600	2,371
2022-09-02	2,341	2,390	2,332	2,374	159,500	2,374
2022-09-01	2,399	2,417	2,342	2,354	164,200	2,354
2022-08-31	2,458	2,490	2,402	2,434	281,500	2,434
2022-08-30	2,330	2,506	2,328	2,506	374,900	2,506
2022-08-29	2,281	2,328	2,273	2,316	166,700	2,316
2022-08-26	2,347	2,363	2,307	2,331	118,700	2,331
2022-08-25	2,400	2,417	2,345	2,347	79,400	2,347
2022-08-24	2,409	2,450	2,367	2,367	127,600	2,367
2022-08-23	2,300	2,398	2,273	2,386	198,100	2,386
2022-08-22	2,355	2,382	2,330	2,343	166,300	2,343
2022-08-19	2,400	2,462	2,398	2,425	186,500	2,425
2022-08-18	2,345	2,403	2,256	2,392	442,400	2,392
2022-08-17	2,434	2,471	2,363	2,364	296,400	2,364
2022-08-16	2,454	2,475	2,436	2,453	182,700	2,453
2022-08-15	2,427	2,481	2,422	2,438	166,800	2,438
2022-08-12	2,384	2,426	2,380	2,417	144,600	2,417
2022-08-10	2,467	2,467	2,372	2,384	244,300	2,384
2022-08-09	2,396	2,502	2,387	2,475	271,700	2,475
2022-08-08	2,439	2,448	2,381	2,420	221,500	2,420
2022-08-05	2,463	2,505	2,452	2,461	205,600	2,461
2022-08-04	2,401	2,478	2,380	2,469	267,600	2,469
2022-08-03	2,450	2,474	2,357	2,405	332,700	2,405
2022-08-02	2,413	2,455	2,367	2,433	273,900	2,433
2022-08-01	2,419	2,535	2,417	2,456	517,000	2,456
2022-07-29	2,390	2,508	2,352	2,399	737,000	2,399
2022-07-28	2,322	2,459	2,322	2,382	1,468,900	2,382
2022-07-27	2,125	2,317	2,116	2,289	1,045,100	2,289
2022-07-26	2,100	2,166	2,097	2,150	320,800	2,150
2022-07-25	2,089	2,169	2,075	2,116	642,000	2,116
2022-07-22	2,140	2,154	1,955	2,107	1,449,100	2,107
2022-07-21	2,265	2,295	2,146	2,157	728,700	2,157
2022-07-20	2,350	2,366	2,235	2,259	768,900	2,259
2022-07-19	2,190	2,366	2,145	2,305	1,803,400	2,305
2022-07-15	2,104	2,189	2,070	2,169	1,921,900	2,169
2022-07-14	1,787	1,819	1,756	1,811	394,200	1,811
2022-07-13	1,767	1,792	1,736	1,785	179,500	1,785
2022-07-12	1,748	1,787	1,736	1,761	230,900	1,761
2022-07-11	1,719	1,793	1,719	1,769	216,700	1,769
2022-07-08	1,665	1,714	1,626	1,700	261,700	1,700
2022-07-07	1,751	1,752	1,646	1,653	465,400	1,653
2022-07-06	1,780	1,815	1,757	1,761	156,800	1,761
2022-07-05	1,788	1,788	1,730	1,752	119,900	1,752
2022-07-04	1,808	1,845	1,765	1,781	147,100	1,781
2022-07-01	1,797	1,846	1,719	1,768	447,200	1,768
2022-06-30	1,762	1,803	1,760	1,761	136,000	1,761
2022-06-29	1,728	1,775	1,702	1,769	185,900	1,769
2022-06-28	1,750	1,829	1,739	1,768	222,600	1,768
2022-06-27	1,800	1,806	1,722	1,749	171,300	1,749
2022-06-24	1,749	1,785	1,706	1,776	206,500	1,776
2022-06-23	1,659	1,772	1,655	1,727	289,700	1,727
2022-06-22	1,688	1,688	1,617	1,640	165,600	1,640
2022-06-21	1,632	1,708	1,629	1,698	167,500	1,698
2022-06-20	1,652	1,653	1,569	1,599	169,300	1,599
2022-06-17	1,633	1,639	1,586	1,600	350,600	1,600
2022-06-16	1,695	1,759	1,675	1,685	299,000	1,685
2022-06-15	1,622	1,696	1,619	1,655	284,600	1,655
2022-06-14	1,784	1,787	1,596	1,606	699,300	1,606
2022-06-13	1,831	1,910	1,821	1,864	220,400	1,864
2022-06-10	1,888	1,942	1,869	1,877	223,300	1,877
2022-06-09	1,840	1,925	1,828	1,907	251,200	1,907
2022-06-08	1,732	1,867	1,732	1,858	368,500	1,858
2022-06-07	1,727	1,782	1,694	1,732	365,000	1,732
2022-06-06	1,640	1,679	1,634	1,670	114,100	1,670
2022-06-03	1,678	1,691	1,634	1,660	220,300	1,660
2022-06-02	1,677	1,702	1,656	1,669	117,300	1,669
2022-06-01	1,720	1,730	1,671	1,673	132,900	1,673
2022-05-31	1,779	1,779	1,704	1,708	228,800	1,708
2022-05-30	1,757	1,804	1,738	1,769	229,400	1,769
2022-05-27	1,771	1,776	1,701	1,727	203,800	1,727
2022-05-26	1,688	1,759	1,687	1,736	210,600	1,736
2022-05-25	1,669	1,673	1,627	1,655	177,300	1,655
2022-05-24	1,755	1,755	1,662	1,676	222,800	1,676
2022-05-23	1,767	1,780	1,736	1,766	102,200	1,766
2022-05-20	1,701	1,758	1,685	1,745	161,500	1,745
2022-05-19	1,700	1,749	1,690	1,711	217,800	1,711
2022-05-18	1,716	1,769	1,706	1,759	234,800	1,759
2022-05-17	1,725	1,729	1,653	1,699	241,000	1,699
2022-05-16	1,715	1,776	1,702	1,731	233,900	1,731
2022-05-13	1,690	1,748	1,663	1,682	295,300	1,682
2022-05-12	1,651	1,695	1,620	1,674	355,700	1,674
2022-05-11	1,656	1,708	1,620	1,679	359,400	1,679
2022-05-10	1,669	1,702	1,633	1,688	472,800	1,688
2022-05-09	1,713	1,724	1,640	1,682	439,400	1,682
2022-05-06	1,794	1,794	1,732	1,749	442,200	1,749
2022-05-02	1,881	1,883	1,771	1,795	432,900	1,795
2022-04-28	1,840	1,910	1,820	1,900	432,100	1,900
2022-04-27	1,820	1,880	1,812	1,850	542,200	1,850
2022-04-26	1,825	1,880	1,760	1,868	610,600	1,868
2022-04-25	1,860	1,900	1,804	1,821	871,800	1,821
2022-04-22	1,941	1,975	1,879	1,940	1,025,400	1,940
2022-04-21	1,833	1,996	1,826	1,970	1,409,400	1,970
2022-04-20	1,781	1,844	1,768	1,844	731,900	1,844
2022-04-19	1,753	1,846	1,710	1,812	1,029,500	1,812
2022-04-18	1,682	1,734	1,670	1,720	604,300	1,720
2022-04-15	1,607	1,767	1,600	1,704	1,456,200	1,704
2022-04-14	1,550	1,597	1,514	1,567	464,200	1,567
2022-04-13	1,449	1,551	1,415	1,543	570,800	1,543
2022-04-12	1,420	1,494	1,391	1,449	761,600	1,449
2022-04-11	1,379	1,415	1,349	1,371	383,800	1,371
2022-04-08	1,322	1,344	1,292	1,320	161,500	1,320
2022-04-07	1,348	1,355	1,292	1,298	194,500	1,298
2022-04-06	1,319	1,372	1,310	1,363	251,900	1,363
2022-04-05	1,347	1,379	1,323	1,348	185,900	1,348
2022-04-04	1,317	1,328	1,298	1,328	141,900	1,328
2022-04-01	1,270	1,307	1,261	1,304	112,700	1,304
2022-03-31	1,255	1,302	1,245	1,288	181,300	1,288
2022-03-30	1,250	1,278	1,224	1,278	129,500	1,278
2022-03-29	1,231	1,247	1,216	1,222	129,400	1,222
2022-03-28	1,280	1,288	1,223	1,223	134,600	1,223
2022-03-25	1,288	1,293	1,247	1,269	164,900	1,269
2022-03-24	1,250	1,302	1,250	1,283	177,000	1,283
2022-03-23	1,263	1,283	1,252	1,274	197,100	1,274
2022-03-22	1,270	1,271	1,222	1,233	212,700	1,233
2022-03-18	1,213	1,270	1,201	1,262	279,800	1,262
2022-03-17	1,262	1,272	1,213	1,226	274,600	1,226
2022-03-16	1,230	1,247	1,207	1,227	186,200	1,227
2022-03-15	1,205	1,220	1,186	1,210	165,000	1,210
2022-03-14	1,165	1,240	1,165	1,205	200,800	1,205
2022-03-11	1,156	1,198	1,142	1,174	272,400	1,174
2022-03-10	1,235	1,247	1,208	1,215	256,700	1,215
2022-03-09	1,194	1,208	1,151	1,182	287,600	1,182
2022-03-08	1,182	1,222	1,160	1,188	482,600	1,188
2022-03-07	1,246	1,246	1,174	1,192	360,300	1,192
2022-03-04	1,350	1,350	1,275	1,276	314,700	1,276
2022-03-03	1,423	1,423	1,361	1,379	225,500	1,379
2022-03-02	1,465	1,470	1,408	1,423	221,300	1,423
2022-03-01	1,472	1,521	1,471	1,505	256,300	1,505
2022-02-28	1,451	1,482	1,416	1,442	188,500	1,442
2022-02-25	1,395	1,465	1,388	1,454	437,200	1,454
2022-02-24	1,368	1,409	1,335	1,352	744,000	1,352
2022-02-22	1,347	1,387	1,322	1,355	214,500	1,355
2022-02-21	1,457	1,460	1,367	1,377	310,100	1,377
2022-02-18	1,431	1,477	1,422	1,475	297,700	1,475
2022-02-17	1,449	1,484	1,408	1,441	302,000	1,441
2022-02-16	1,403	1,428	1,393	1,428	202,200	1,428
2022-02-15	1,350	1,403	1,330	1,358	165,400	1,358
2022-02-14	1,387	1,393	1,337	1,350	185,300	1,350
2022-02-10	1,370	1,424	1,370	1,412	186,000	1,412
2022-02-09	1,369	1,415	1,335	1,360	205,900	1,360
2022-02-08	1,331	1,367	1,328	1,339	177,900	1,339
2022-02-07	1,321	1,352	1,310	1,330	206,700	1,330
2022-02-04	1,271	1,330	1,244	1,324	272,100	1,324
2022-02-03	1,276	1,318	1,271	1,300	231,900	1,300
2022-02-02	1,251	1,334	1,251	1,324	337,400	1,324
2022-02-01	1,247	1,298	1,231	1,238	328,400	1,238
2022-01-31	1,146	1,224	1,146	1,213	387,500	1,213
2022-01-28	1,129	1,157	1,108	1,120	292,600	1,120
2022-01-27	1,228	1,240	1,122	1,124	454,300	1,124
2022-01-26	1,280	1,301	1,216	1,228	382,500	1,228
2022-01-25	1,326	1,358	1,283	1,285	246,700	1,285
2022-01-24	1,301	1,325	1,240	1,321	332,800	1,321
2022-01-21	1,294	1,334	1,259	1,333	350,000	1,333
2022-01-20	1,376	1,389	1,272	1,324	625,200	1,324
2022-01-19	1,413	1,416	1,348	1,383	454,300	1,383
2022-01-18	1,397	1,459	1,335	1,429	555,800	1,429
2022-01-17	1,345	1,433	1,345	1,367	645,700	1,367
2022-01-14	1,244	1,287	1,166	1,287	652,800	1,287
2022-01-13	1,328	1,333	1,306	1,313	178,800	1,313
2022-01-12	1,330	1,363	1,321	1,329	186,700	1,329
2022-01-11	1,272	1,323	1,260	1,322	205,800	1,322
2022-01-07	1,267	1,313	1,243	1,282	347,400	1,282
2022-01-06	1,280	1,295	1,255	1,255	421,800	1,255
2022-01-05	1,385	1,386	1,313	1,313	191,800	1,313
2022-01-04	1,400	1,400	1,372	1,395	135,500	1,395

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 [2022年度]

3479 (株)ティーケーピーの時系列データ [2022年度]