9746 (株)TKC の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 5,100 | 5,110 | 5,100 | 5,110 | 6,000 | 1,322.05 |
| 1989-12-28 | 5,100 | 5,110 | 5,000 | 5,110 | 76,000 | 1,322.05 |
| 1989-12-27 | 4,790 | 5,100 | 4,780 | 5,100 | 62,000 | 1,319.46 |
| 1989-12-26 | 4,750 | 4,800 | 4,740 | 4,740 | 8,000 | 1,226.32 |
| 1989-12-25 | 4,650 | 4,740 | 4,650 | 4,740 | 5,000 | 1,226.32 |
| 1989-12-22 | 4,800 | 4,800 | 4,700 | 4,700 | 12,000 | 1,215.97 |
| 1989-12-21 | 4,790 | 4,850 | 4,740 | 4,850 | 14,000 | 1,254.78 |
| 1989-12-20 | 4,750 | 4,750 | 4,740 | 4,740 | 21,000 | 1,226.32 |
| 1989-12-19 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 1,228.91 |
| 1989-12-18 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 | 1,241.84 |
| 1989-12-15 | 4,900 | 4,900 | 4,810 | 4,810 | 16,000 | 1,244.43 |
| 1989-12-14 | 4,780 | 4,930 | 4,750 | 4,930 | 46,000 | 1,275.48 |
| 1989-12-13 | 4,880 | 4,880 | 4,830 | 4,830 | 12,000 | 1,249.60 |
| 1989-12-12 | 4,900 | 4,900 | 4,850 | 4,850 | 7,000 | 1,254.78 |
| 1989-12-11 | 5,000 | 5,000 | 4,900 | 4,900 | 12,000 | 1,267.71 |
| 1989-12-08 | 4,990 | 4,990 | 4,990 | 4,990 | 3,000 | 1,291 |
| 1989-12-06 | 5,000 | 5,000 | 5,000 | 5,000 | 10,000 | 1,293.59 |
| 1989-12-05 | 5,000 | 5,010 | 4,970 | 5,000 | 21,000 | 1,293.59 |
| 1989-12-04 | 5,030 | 5,050 | 5,030 | 5,050 | 14,000 | 1,306.52 |
| 1989-12-01 | 5,010 | 5,050 | 4,950 | 5,040 | 32,000 | 1,303.93 |
| 1989-11-30 | 4,990 | 5,010 | 4,980 | 5,010 | 24,000 | 1,296.17 |
| 1989-11-29 | 4,860 | 4,980 | 4,860 | 4,980 | 14,000 | 1,288.41 |
| 1989-11-28 | 4,860 | 4,940 | 4,860 | 4,870 | 22,000 | 1,259.95 |
| 1989-11-27 | 4,890 | 4,950 | 4,880 | 4,940 | 15,000 | 1,278.06 |
| 1989-11-24 | 4,990 | 5,000 | 4,950 | 4,950 | 14,000 | 1,280.65 |
| 1989-11-22 | 4,990 | 5,050 | 4,940 | 5,000 | 45,000 | 1,293.59 |
| 1989-11-21 | 4,750 | 5,000 | 4,750 | 5,000 | 11,000 | 1,293.59 |
| 1989-11-20 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 | 1,228.91 |
| 1989-11-17 | 4,800 | 4,800 | 4,750 | 4,800 | 6,000 | 1,241.84 |
| 1989-11-16 | 4,820 | 4,820 | 4,800 | 4,800 | 5,000 | 1,241.84 |
| 1989-11-15 | 4,930 | 4,930 | 4,900 | 4,920 | 11,000 | 1,272.89 |
| 1989-11-14 | 4,950 | 4,950 | 4,920 | 4,920 | 11,000 | 1,272.89 |
| 1989-11-13 | 5,000 | 5,000 | 4,900 | 4,900 | 9,000 | 1,267.71 |
| 1989-11-10 | 5,000 | 5,010 | 5,000 | 5,000 | 6,000 | 1,293.59 |
| 1989-11-09 | 5,000 | 5,000 | 4,900 | 5,000 | 11,000 | 1,293.59 |
| 1989-11-08 | 4,860 | 5,000 | 4,800 | 5,000 | 15,000 | 1,293.59 |
| 1989-11-07 | 4,910 | 4,910 | 4,910 | 4,910 | 2,000 | 1,270.30 |
| 1989-11-06 | 5,000 | 5,000 | 4,900 | 4,900 | 9,000 | 1,267.71 |
| 1989-11-02 | 5,020 | 5,080 | 5,000 | 5,080 | 19,000 | 1,314.28 |
| 1989-11-01 | 5,020 | 5,150 | 4,980 | 5,100 | 30,000 | 1,319.46 |
| 1989-10-31 | 4,850 | 4,950 | 4,800 | 4,900 | 35,000 | 1,267.71 |
| 1989-10-30 | 4,840 | 4,840 | 4,800 | 4,800 | 4,000 | 1,241.84 |
| 1989-10-27 | 4,910 | 4,910 | 4,700 | 4,900 | 32,000 | 1,267.71 |
| 1989-10-26 | 5,000 | 5,090 | 5,000 | 5,010 | 24,000 | 1,296.17 |
| 1989-10-25 | 5,450 | 5,450 | 5,300 | 5,300 | 73,000 | 1,371.20 |
| 1989-10-24 | 5,570 | 5,570 | 5,500 | 5,550 | 43,000 | 1,435.88 |
| 1989-10-23 | 5,890 | 5,980 | 5,710 | 5,770 | 157,000 | 1,492.80 |
| 1989-10-20 | 5,490 | 5,900 | 5,480 | 5,870 | 204,000 | 1,518.67 |
| 1989-10-19 | 5,440 | 5,650 | 5,350 | 5,590 | 179,000 | 1,446.23 |
| 1989-10-18 | 5,040 | 5,490 | 4,950 | 5,490 | 321,000 | 1,420.36 |
| 1989-10-17 | 4,800 | 5,100 | 4,800 | 4,990 | 217,000 | 1,291 |
| 1989-10-16 | 4,890 | 4,900 | 4,790 | 4,800 | 72,000 | 1,241.84 |
| 1989-10-13 | 4,650 | 5,000 | 4,650 | 4,990 | 78,000 | 1,291 |
| 1989-10-12 | 4,650 | 4,700 | 4,600 | 4,650 | 20,000 | 1,203.04 |
| 1989-10-11 | 4,750 | 4,750 | 4,700 | 4,700 | 25,000 | 1,215.97 |
| 1989-10-09 | 4,750 | 4,800 | 4,690 | 4,700 | 51,000 | 1,215.97 |
| 1989-10-06 | 4,650 | 4,750 | 4,600 | 4,700 | 28,000 | 1,215.97 |
| 1989-10-05 | 4,580 | 4,660 | 4,550 | 4,660 | 33,000 | 1,205.62 |
| 1989-10-04 | 4,580 | 4,650 | 4,580 | 4,630 | 25,000 | 1,197.86 |
| 1989-10-03 | 4,530 | 4,650 | 4,520 | 4,630 | 35,000 | 1,197.86 |
| 1989-10-02 | 4,600 | 4,650 | 4,600 | 4,630 | 28,000 | 1,197.86 |
| 1989-09-29 | 4,590 | 4,650 | 4,590 | 4,640 | 51,000 | 1,200.45 |
| 1989-09-28 | 4,520 | 4,640 | 4,450 | 4,640 | 48,000 | 1,200.45 |
| 1989-09-27 | 4,300 | 4,690 | 4,300 | 4,600 | 137,000 | 1,190.10 |
| 1989-09-26 | 4,180 | 4,290 | 4,180 | 4,290 | 88,000 | 1,109.90 |
| 1989-09-25 | 4,810 | 4,830 | 4,750 | 4,780 | 135,000 | 1,030.56 |
| 1989-09-22 | 4,620 | 4,770 | 4,620 | 4,750 | 68,000 | 1,024.09 |
| 1989-09-21 | 4,630 | 4,630 | 4,610 | 4,620 | 28,000 | 996.06 |
| 1989-09-20 | 4,590 | 4,630 | 4,590 | 4,610 | 17,000 | 993.91 |
| 1989-09-19 | 4,650 | 4,650 | 4,630 | 4,640 | 11,000 | 1,000.37 |
| 1989-09-18 | 4,550 | 4,700 | 4,550 | 4,650 | 35,000 | 1,002.53 |
| 1989-09-14 | 4,580 | 4,580 | 4,520 | 4,520 | 11,000 | 974.50 |
| 1989-09-13 | 4,700 | 4,700 | 4,580 | 4,580 | 14,000 | 987.44 |
| 1989-09-12 | 4,570 | 4,680 | 4,570 | 4,680 | 19,000 | 1,009 |
| 1989-09-11 | 4,750 | 4,750 | 4,730 | 4,730 | 28,000 | 1,019.78 |
| 1989-09-08 | 4,850 | 4,890 | 4,760 | 4,760 | 61,000 | 1,026.24 |
| 1989-09-07 | 4,720 | 4,890 | 4,710 | 4,850 | 58,000 | 1,045.65 |
| 1989-09-06 | 4,790 | 4,800 | 4,720 | 4,720 | 91,000 | 1,017.62 |
| 1989-09-05 | 4,800 | 4,870 | 4,710 | 4,710 | 42,000 | 1,015.47 |
| 1989-09-04 | 4,800 | 4,800 | 4,710 | 4,710 | 30,000 | 1,015.47 |
| 1989-09-01 | 4,900 | 4,900 | 4,770 | 4,770 | 81,000 | 1,028.40 |
| 1989-08-31 | 4,690 | 4,900 | 4,690 | 4,850 | 187,000 | 1,045.65 |
| 1989-08-30 | 4,640 | 4,670 | 4,600 | 4,640 | 145,000 | 1,000.37 |
| 1989-08-29 | 4,490 | 4,500 | 4,400 | 4,490 | 91,000 | 968.03 |
| 1989-08-28 | 4,460 | 4,470 | 4,420 | 4,470 | 60,000 | 963.72 |
| 1989-08-25 | 4,450 | 4,450 | 4,300 | 4,360 | 40,000 | 940.01 |
| 1989-08-24 | 4,450 | 4,450 | 4,410 | 4,420 | 24,000 | 952.94 |
| 1989-08-23 | 4,460 | 4,470 | 4,360 | 4,460 | 60,000 | 961.57 |
| 1989-08-22 | 4,500 | 4,500 | 4,420 | 4,500 | 79,000 | 970.19 |
| 1989-08-21 | 4,290 | 4,490 | 4,290 | 4,490 | 110,000 | 968.03 |
| 1989-08-18 | 4,210 | 4,250 | 4,200 | 4,250 | 38,000 | 916.29 |
| 1989-08-17 | 4,220 | 4,260 | 4,200 | 4,200 | 32,000 | 905.51 |
| 1989-08-16 | 4,200 | 4,230 | 4,180 | 4,230 | 24,000 | 911.98 |
| 1989-08-15 | 4,190 | 4,250 | 4,180 | 4,180 | 17,000 | 901.20 |
| 1989-08-14 | 4,250 | 4,270 | 4,160 | 4,160 | 52,000 | 896.89 |
| 1989-08-11 | 4,240 | 4,240 | 4,180 | 4,200 | 220,000 | 905.51 |
| 1989-08-10 | 4,020 | 4,150 | 3,970 | 4,070 | 99,000 | 877.48 |
| 1989-08-09 | 3,970 | 4,050 | 3,970 | 3,970 | 107,000 | 855.92 |
| 1989-08-08 | 3,950 | 4,090 | 3,910 | 4,020 | 133,000 | 866.70 |
| 1989-08-07 | 3,900 | 3,960 | 3,890 | 3,900 | 36,000 | 840.83 |
| 1989-08-04 | 3,880 | 3,900 | 3,880 | 3,890 | 35,000 | 838.68 |
| 1989-08-03 | 3,880 | 3,890 | 3,870 | 3,870 | 12,000 | 834.36 |
| 1989-08-02 | 3,870 | 3,880 | 3,860 | 3,870 | 17,000 | 834.36 |
| 1989-08-01 | 3,870 | 3,880 | 3,860 | 3,870 | 39,000 | 834.36 |
| 1989-07-31 | 3,890 | 3,890 | 3,860 | 3,870 | 39,000 | 834.36 |
| 1989-07-28 | 3,830 | 3,860 | 3,800 | 3,860 | 13,000 | 832.21 |
| 1989-07-27 | 3,950 | 3,950 | 3,850 | 3,860 | 16,000 | 832.21 |
| 1989-07-26 | 4,050 | 4,050 | 4,000 | 4,000 | 2,000 | 862.39 |
| 1989-07-24 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 862.39 |
| 1989-07-21 | 3,980 | 3,980 | 3,900 | 3,980 | 33,000 | 858.08 |
| 1989-07-20 | 3,950 | 3,950 | 3,900 | 3,950 | 7,000 | 851.61 |
| 1989-07-19 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 858.08 |
| 1989-07-18 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 860.24 |
| 1989-07-13 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 862.39 |
| 1989-07-12 | 4,080 | 4,100 | 4,080 | 4,100 | 2,000 | 883.95 |
| 1989-07-10 | 4,080 | 4,080 | 4,080 | 4,080 | 1,000 | 879.64 |
| 1989-07-07 | 4,090 | 4,090 | 4,070 | 4,070 | 2,000 | 877.48 |
| 1989-07-06 | 4,070 | 4,070 | 4,060 | 4,060 | 2,000 | 875.33 |
| 1989-07-05 | 4,140 | 4,140 | 4,070 | 4,100 | 8,000 | 883.95 |
| 1989-07-04 | 4,170 | 4,170 | 4,100 | 4,100 | 23,000 | 883.95 |
| 1989-07-03 | 4,100 | 4,110 | 4,100 | 4,100 | 21,000 | 883.95 |
| 1989-06-30 | 4,000 | 4,110 | 3,990 | 4,000 | 81,000 | 862.39 |
| 1989-06-29 | 3,800 | 3,950 | 3,780 | 3,950 | 75,000 | 851.61 |
| 1989-06-28 | 3,760 | 3,760 | 3,750 | 3,760 | 5,000 | 810.65 |
| 1989-06-27 | 3,760 | 3,760 | 3,740 | 3,760 | 20,000 | 810.65 |
| 1989-06-26 | 3,760 | 3,760 | 3,740 | 3,750 | 12,000 | 808.49 |
| 1989-06-22 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 806.34 |
| 1989-06-21 | 3,760 | 3,760 | 3,750 | 3,750 | 8,000 | 808.49 |
| 1989-06-20 | 3,770 | 3,770 | 3,750 | 3,750 | 10,000 | 808.49 |
| 1989-06-19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 808.49 |
| 1989-06-12 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 808.49 |
| 1989-06-09 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 808.49 |
| 1989-06-08 | 3,760 | 3,780 | 3,750 | 3,780 | 4,000 | 814.96 |
| 1989-06-02 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 808.49 |
| 1989-06-01 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 814.96 |
| 1989-05-30 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 808.49 |
| 1989-05-26 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 808.49 |
| 1989-05-25 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 799.87 |
| 1989-05-22 | 3,780 | 3,780 | 3,780 | 3,780 | 1,000 | 814.96 |
| 1989-05-19 | 3,770 | 3,780 | 3,770 | 3,780 | 3,000 | 814.96 |
| 1989-05-17 | 3,830 | 3,830 | 3,780 | 3,780 | 3,000 | 814.96 |
| 1989-05-12 | 3,830 | 3,880 | 3,830 | 3,830 | 10,000 | 825.74 |
| 1989-05-01 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 821.43 |
| 1989-04-27 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 821.43 |
| 1989-04-26 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 838.68 |
| 1989-04-21 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 838.68 |
| 1989-04-11 | 3,950 | 3,950 | 3,950 | 3,950 | 5,000 | 851.61 |
| 1989-04-03 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 862.39 |
| 1989-03-31 | 3,970 | 3,990 | 3,970 | 3,990 | 2,000 | 860.24 |
| 1989-03-30 | 3,800 | 3,900 | 3,800 | 3,900 | 8,000 | 840.83 |
| 1989-03-29 | 3,800 | 3,810 | 3,800 | 3,800 | 11,000 | 819.27 |
| 1989-03-24 | 3,750 | 3,770 | 3,750 | 3,770 | 7,000 | 812.80 |
| 1989-03-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 819.27 |
| 1989-03-22 | 3,750 | 3,800 | 3,750 | 3,800 | 3,000 | 819.27 |
| 1989-03-20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 819.27 |
| 1989-03-16 | 3,800 | 3,800 | 3,770 | 3,770 | 5,000 | 812.80 |
| 1989-03-15 | 3,760 | 3,800 | 3,760 | 3,800 | 4,000 | 819.27 |
| 1989-03-13 | 3,750 | 3,750 | 3,750 | 3,750 | 35,000 | 808.49 |
| 1989-03-08 | 3,800 | 3,800 | 3,760 | 3,760 | 12,000 | 810.65 |
| 1989-03-03 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 819.27 |
| 1989-03-02 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 817.12 |
| 1989-03-01 | 3,800 | 3,800 | 3,800 | 3,800 | 12,000 | 819.27 |
| 1989-02-28 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 819.27 |
| 1989-02-27 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 819.27 |
| 1989-02-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 819.27 |
| 1989-02-22 | 3,900 | 3,900 | 3,750 | 3,900 | 11,000 | 840.83 |
| 1989-02-16 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 821.43 |
| 1989-02-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 862.39 |
| 1989-02-14 | 3,900 | 3,900 | 3,850 | 3,850 | 10,000 | 830.05 |
| 1989-02-10 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 862.39 |
| 1989-02-08 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 883.95 |
| 1989-02-07 | 4,180 | 4,200 | 4,180 | 4,180 | 21,000 | 901.20 |
| 1989-02-06 | 4,250 | 4,270 | 4,200 | 4,270 | 16,000 | 920.60 |
| 1989-02-03 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 907.67 |
| 1989-02-02 | 4,220 | 4,250 | 4,200 | 4,200 | 12,000 | 905.51 |
| 1989-02-01 | 4,160 | 4,180 | 4,160 | 4,180 | 27,000 | 901.20 |
| 1989-01-31 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 894.73 |
| 1989-01-30 | 4,150 | 4,170 | 4,150 | 4,170 | 4,000 | 899.04 |
| 1989-01-28 | 4,100 | 4,100 | 4,100 | 4,100 | 7,000 | 883.95 |
| 1989-01-25 | 4,010 | 4,100 | 4,010 | 4,100 | 3,000 | 883.95 |
| 1989-01-23 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 860.24 |
| 1989-01-19 | 3,990 | 3,990 | 3,980 | 3,980 | 2,000 | 858.08 |
| 1989-01-18 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 862.39 |
| 1989-01-17 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 883.95 |
| 1989-01-13 | 4,100 | 4,100 | 4,100 | 4,100 | 23,000 | 883.95 |
| 1989-01-12 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 894.73 |
| 1989-01-11 | 4,100 | 4,150 | 4,100 | 4,150 | 5,000 | 894.73 |
| 1989-01-10 | 4,140 | 4,140 | 4,050 | 4,050 | 19,000 | 873.17 |
| 1989-01-09 | 4,130 | 4,130 | 4,130 | 4,130 | 1,000 | 890.42 |
| 1989-01-06 | 4,230 | 4,230 | 4,180 | 4,180 | 8,000 | 901.20 |
| 1989-01-05 | 4,290 | 4,290 | 4,240 | 4,240 | 3,000 | 914.13 |
| 1989-01-04 | 4,260 | 4,260 | 4,260 | 4,260 | 3,000 | 918.45 |
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