9746 (株)TKC の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 817.47 |
| 1987-12-26 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 826.46 |
| 1987-12-25 | 4,680 | 4,680 | 4,650 | 4,650 | 10,000 | 835.44 |
| 1987-12-24 | 4,600 | 4,690 | 4,600 | 4,690 | 4,000 | 842.63 |
| 1987-12-17 | 4,790 | 4,800 | 4,780 | 4,800 | 16,000 | 862.39 |
| 1987-12-16 | 4,780 | 4,780 | 4,780 | 4,780 | 3,000 | 858.80 |
| 1987-12-15 | 4,740 | 4,790 | 4,740 | 4,790 | 15,000 | 860.59 |
| 1987-12-14 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 | 860.59 |
| 1987-12-09 | 4,850 | 4,900 | 4,850 | 4,850 | 5,000 | 871.37 |
| 1987-12-08 | 4,740 | 4,840 | 4,740 | 4,840 | 25,000 | 869.58 |
| 1987-12-07 | 4,700 | 4,790 | 4,700 | 4,790 | 8,000 | 860.59 |
| 1987-12-04 | 4,790 | 4,840 | 4,790 | 4,840 | 8,000 | 869.58 |
| 1987-12-03 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 | 862.39 |
| 1987-12-02 | 4,800 | 4,840 | 4,800 | 4,840 | 9,000 | 869.58 |
| 1987-12-01 | 4,850 | 4,850 | 4,800 | 4,840 | 12,000 | 869.58 |
| 1987-11-30 | 4,900 | 4,900 | 4,890 | 4,900 | 11,000 | 880.36 |
| 1987-11-28 | 4,900 | 4,900 | 4,900 | 4,900 | 10,000 | 880.36 |
| 1987-11-27 | 4,790 | 4,890 | 4,790 | 4,870 | 31,000 | 874.97 |
| 1987-11-26 | 4,720 | 4,800 | 4,720 | 4,800 | 20,000 | 862.39 |
| 1987-11-25 | 4,700 | 4,750 | 4,700 | 4,710 | 56,000 | 846.22 |
| 1987-11-24 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 | 844.42 |
| 1987-11-20 | 4,680 | 4,730 | 4,680 | 4,730 | 4,000 | 849.81 |
| 1987-11-19 | 4,690 | 4,730 | 4,690 | 4,730 | 3,000 | 849.81 |
| 1987-11-18 | 4,740 | 4,740 | 4,740 | 4,740 | 5,000 | 851.61 |
| 1987-11-17 | 4,750 | 4,790 | 4,730 | 4,750 | 9,000 | 853.41 |
| 1987-11-16 | 4,750 | 4,800 | 4,750 | 4,750 | 6,000 | 853.41 |
| 1987-11-13 | 4,590 | 4,700 | 4,590 | 4,700 | 13,000 | 844.42 |
| 1987-11-12 | 4,450 | 4,500 | 4,450 | 4,450 | 9,000 | 799.51 |
| 1987-11-11 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 | 790.53 |
| 1987-11-10 | 4,450 | 4,550 | 4,450 | 4,500 | 9,000 | 808.49 |
| 1987-11-09 | 4,460 | 4,460 | 4,360 | 4,360 | 3,000 | 783.34 |
| 1987-11-07 | 4,450 | 4,500 | 4,450 | 4,500 | 17,000 | 808.49 |
| 1987-11-06 | 4,460 | 4,600 | 4,460 | 4,550 | 14,000 | 817.47 |
| 1987-11-05 | 4,500 | 4,510 | 4,500 | 4,500 | 18,000 | 808.49 |
| 1987-11-02 | 4,550 | 4,560 | 4,550 | 4,550 | 21,000 | 817.47 |
| 1987-10-31 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 | 822.86 |
| 1987-10-30 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 | 826.46 |
| 1987-10-29 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 | 817.47 |
| 1987-10-28 | 4,450 | 4,650 | 4,450 | 4,650 | 23,000 | 835.44 |
| 1987-10-27 | 4,450 | 4,500 | 4,450 | 4,500 | 3,000 | 808.49 |
| 1987-10-26 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 | 817.47 |
| 1987-10-24 | 4,550 | 4,600 | 4,550 | 4,550 | 11,000 | 817.47 |
| 1987-10-22 | 4,560 | 4,650 | 4,560 | 4,650 | 3,000 | 835.44 |
| 1987-10-21 | 4,460 | 4,520 | 4,460 | 4,510 | 8,000 | 810.29 |
| 1987-10-20 | 4,500 | 4,500 | 4,450 | 4,450 | 6,000 | 799.51 |
| 1987-10-19 | 4,710 | 4,750 | 4,700 | 4,750 | 6,000 | 853.41 |
| 1987-10-16 | 4,550 | 4,600 | 4,550 | 4,600 | 4,000 | 826.46 |
| 1987-10-15 | 4,580 | 4,580 | 4,500 | 4,560 | 17,000 | 819.27 |
| 1987-10-14 | 4,800 | 4,800 | 4,750 | 4,780 | 8,000 | 858.80 |
| 1987-10-13 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 | 883.95 |
| 1987-10-12 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 | 887.54 |
| 1987-10-09 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 889.34 |
| 1987-10-07 | 5,000 | 5,000 | 4,950 | 5,000 | 12,000 | 898.32 |
| 1987-10-05 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 898.32 |
| 1987-10-01 | 5,100 | 5,100 | 4,990 | 4,990 | 3,000 | 896.53 |
| 1987-09-30 | 5,090 | 5,100 | 5,090 | 5,100 | 2,000 | 916.29 |
| 1987-09-29 | 5,080 | 5,100 | 5,080 | 5,100 | 4,000 | 916.29 |
| 1987-09-28 | 5,180 | 5,180 | 5,080 | 5,080 | 7,000 | 912.70 |
| 1987-09-26 | 5,150 | 5,150 | 5,080 | 5,080 | 5,000 | 912.70 |
| 1987-09-25 | 6,440 | 6,500 | 6,350 | 6,450 | 124,000 | 927.07 |
| 1987-09-24 | 6,400 | 6,490 | 6,400 | 6,440 | 52,000 | 925.63 |
| 1987-09-22 | 6,300 | 6,300 | 6,280 | 6,290 | 57,000 | 904.07 |
| 1987-09-21 | 6,270 | 6,300 | 6,250 | 6,290 | 68,000 | 904.07 |
| 1987-09-18 | 6,230 | 6,280 | 6,210 | 6,280 | 24,000 | 902.64 |
| 1987-09-17 | 6,280 | 6,300 | 6,240 | 6,280 | 47,000 | 902.64 |
| 1987-09-16 | 6,300 | 6,350 | 6,200 | 6,280 | 26,000 | 902.64 |
| 1987-09-14 | 6,100 | 6,200 | 6,100 | 6,200 | 38,000 | 891.14 |
| 1987-09-11 | 6,100 | 6,150 | 6,000 | 6,050 | 40,000 | 869.58 |
| 1987-09-10 | 6,110 | 6,110 | 6,050 | 6,050 | 9,000 | 869.58 |
| 1987-09-09 | 6,160 | 6,160 | 6,100 | 6,100 | 27,000 | 876.76 |
| 1987-09-08 | 6,060 | 6,150 | 6,060 | 6,150 | 18,000 | 883.95 |
| 1987-09-07 | 6,100 | 6,100 | 6,050 | 6,050 | 33,000 | 869.58 |
| 1987-09-05 | 6,050 | 6,100 | 6,050 | 6,100 | 6,000 | 876.76 |
| 1987-09-04 | 6,090 | 6,100 | 6,030 | 6,050 | 12,000 | 869.58 |
| 1987-09-03 | 6,050 | 6,100 | 6,050 | 6,100 | 20,000 | 876.76 |
| 1987-09-02 | 6,080 | 6,080 | 6,000 | 6,010 | 10,000 | 863.83 |
| 1987-09-01 | 6,100 | 6,100 | 6,060 | 6,080 | 20,000 | 873.89 |
| 1987-08-31 | 6,100 | 6,100 | 6,070 | 6,100 | 8,000 | 876.76 |
| 1987-08-29 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 | 876.76 |
| 1987-08-28 | 6,080 | 6,100 | 6,050 | 6,050 | 20,000 | 869.58 |
| 1987-08-27 | 6,100 | 6,100 | 6,090 | 6,090 | 5,000 | 875.33 |
| 1987-08-26 | 6,100 | 6,100 | 6,100 | 6,100 | 7,000 | 876.76 |
| 1987-08-25 | 6,100 | 6,100 | 6,080 | 6,080 | 15,000 | 873.89 |
| 1987-08-24 | 6,100 | 6,100 | 6,080 | 6,100 | 7,000 | 876.76 |
| 1987-08-22 | 6,080 | 6,100 | 6,080 | 6,100 | 14,000 | 876.76 |
| 1987-08-21 | 6,100 | 6,120 | 6,070 | 6,070 | 7,000 | 872.45 |
| 1987-08-20 | 6,120 | 6,120 | 6,100 | 6,100 | 14,000 | 876.76 |
| 1987-08-19 | 6,060 | 6,120 | 6,060 | 6,110 | 9,000 | 878.20 |
| 1987-08-18 | 6,120 | 6,120 | 6,100 | 6,100 | 8,000 | 876.76 |
| 1987-08-17 | 6,200 | 6,200 | 6,050 | 6,050 | 6,000 | 869.58 |
| 1987-08-14 | 6,300 | 6,300 | 6,150 | 6,300 | 38,000 | 905.51 |
| 1987-08-13 | 6,470 | 6,470 | 6,300 | 6,300 | 22,000 | 905.51 |
| 1987-08-12 | 6,110 | 6,410 | 6,110 | 6,400 | 83,000 | 919.88 |
| 1987-08-11 | 6,040 | 6,150 | 6,040 | 6,150 | 24,000 | 883.95 |
| 1987-08-10 | 6,000 | 6,050 | 6,000 | 6,050 | 19,000 | 869.58 |
| 1987-08-07 | 6,010 | 6,020 | 5,990 | 6,000 | 23,000 | 862.39 |
| 1987-08-06 | 6,000 | 6,040 | 6,000 | 6,040 | 21,000 | 868.14 |
| 1987-08-05 | 6,000 | 6,040 | 6,000 | 6,000 | 26,000 | 862.39 |
| 1987-08-04 | 6,030 | 6,050 | 6,000 | 6,050 | 26,000 | 869.58 |
| 1987-08-03 | 6,020 | 6,050 | 6,010 | 6,050 | 6,000 | 869.58 |
| 1987-08-01 | 6,140 | 6,150 | 6,050 | 6,050 | 18,000 | 869.58 |
| 1987-07-31 | 6,100 | 6,140 | 6,050 | 6,140 | 37,000 | 882.51 |
| 1987-07-30 | 6,100 | 6,140 | 6,010 | 6,120 | 44,000 | 879.64 |
| 1987-07-29 | 6,050 | 6,100 | 6,000 | 6,100 | 49,000 | 876.76 |
| 1987-07-28 | 6,040 | 6,160 | 6,000 | 6,010 | 79,000 | 863.83 |
| 1987-07-27 | 6,000 | 6,100 | 6,000 | 6,050 | 53,000 | 869.58 |
| 1987-07-25 | 6,240 | 6,240 | 6,100 | 6,150 | 18,000 | 883.95 |
| 1987-07-24 | 6,300 | 6,320 | 6,100 | 6,240 | 93,000 | 896.89 |
| 1987-07-23 | 6,160 | 6,300 | 6,140 | 6,200 | 96,000 | 891.14 |
| 1987-07-22 | 6,500 | 6,590 | 6,100 | 6,260 | 670,000 | 899.76 |
| 1987-07-21 | 6,500 | 6,500 | 6,500 | 6,500 | 1,998,001 | 934.26 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株