9746 (株)TKC の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 2,800 | 2,800 | 2,760 | 2,760 | 9,000 | 856.87 |
| 1991-12-25 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 869.29 |
| 1991-12-18 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 900.34 |
| 1991-12-17 | 2,810 | 2,850 | 2,780 | 2,850 | 8,000 | 884.81 |
| 1991-12-16 | 2,810 | 2,830 | 2,800 | 2,800 | 8,000 | 869.29 |
| 1991-12-13 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 869.29 |
| 1991-12-10 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 881.71 |
| 1991-12-09 | 2,830 | 2,840 | 2,830 | 2,840 | 2,000 | 881.71 |
| 1991-12-06 | 2,890 | 2,890 | 2,840 | 2,840 | 10,000 | 881.71 |
| 1991-12-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 884.81 |
| 1991-12-04 | 2,900 | 2,900 | 2,860 | 2,860 | 9,000 | 887.92 |
| 1991-12-03 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 900.34 |
| 1991-12-02 | 3,000 | 3,000 | 2,900 | 2,900 | 4,000 | 900.34 |
| 1991-11-28 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 900.34 |
| 1991-11-27 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 931.38 |
| 1991-11-25 | 3,240 | 3,240 | 3,240 | 3,240 | 2,000 | 1,005.89 |
| 1991-11-21 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,071.09 |
| 1991-11-19 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 1,071.09 |
| 1991-11-14 | 3,500 | 3,500 | 3,500 | 3,500 | 30,000 | 1,086.61 |
| 1991-11-12 | 3,530 | 3,530 | 3,530 | 3,530 | 1,000 | 1,095.93 |
| 1991-11-06 | 3,550 | 3,550 | 3,540 | 3,540 | 3,000 | 1,099.03 |
| 1991-11-05 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 1,114.55 |
| 1991-10-30 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,117.66 |
| 1991-10-29 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,071.09 |
| 1991-10-28 | 3,500 | 3,600 | 3,500 | 3,600 | 6,000 | 1,117.66 |
| 1991-10-25 | 3,550 | 3,600 | 3,540 | 3,600 | 11,000 | 1,117.66 |
| 1991-10-24 | 3,500 | 3,550 | 3,500 | 3,550 | 7,000 | 1,102.14 |
| 1991-10-22 | 3,460 | 3,500 | 3,460 | 3,500 | 2,000 | 1,086.61 |
| 1991-10-21 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,086.61 |
| 1991-10-17 | 3,450 | 3,500 | 3,450 | 3,500 | 6,000 | 1,086.61 |
| 1991-10-16 | 3,450 | 3,450 | 3,450 | 3,450 | 6,000 | 1,071.09 |
| 1991-10-15 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 1,071.09 |
| 1991-10-14 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,067.98 |
| 1991-10-09 | 3,440 | 3,440 | 3,440 | 3,440 | 5,000 | 1,067.98 |
| 1991-10-08 | 3,390 | 3,400 | 3,390 | 3,400 | 7,000 | 1,055.57 |
| 1991-10-07 | 3,400 | 3,400 | 3,400 | 3,400 | 7,000 | 1,055.57 |
| 1991-10-02 | 3,390 | 3,400 | 3,350 | 3,400 | 24,000 | 1,055.57 |
| 1991-10-01 | 3,400 | 3,400 | 3,400 | 3,400 | 11,000 | 1,055.57 |
| 1991-09-30 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 | 1,055.57 |
| 1991-09-27 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,055.57 |
| 1991-09-26 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 1,055.57 |
| 1991-09-25 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 1,024.52 |
| 1991-09-24 | 3,290 | 3,300 | 3,290 | 3,300 | 21,000 | 1,024.52 |
| 1991-09-20 | 3,280 | 3,290 | 3,280 | 3,280 | 8,000 | 1,018.31 |
| 1991-09-19 | 3,220 | 3,290 | 3,220 | 3,290 | 18,000 | 1,021.42 |
| 1991-09-18 | 3,230 | 3,230 | 3,220 | 3,220 | 17,000 | 999.68 |
| 1991-09-17 | 3,230 | 3,230 | 3,170 | 3,230 | 20,000 | 1,002.79 |
| 1991-09-13 | 3,240 | 3,240 | 3,200 | 3,240 | 10,000 | 1,005.89 |
| 1991-09-12 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 1,005.89 |
| 1991-09-11 | 3,260 | 3,260 | 3,250 | 3,250 | 10,000 | 1,009 |
| 1991-09-10 | 3,260 | 3,260 | 3,260 | 3,260 | 12,000 | 1,012.10 |
| 1991-09-09 | 3,250 | 3,250 | 3,240 | 3,250 | 8,000 | 1,009 |
| 1991-09-06 | 3,250 | 3,260 | 3,250 | 3,250 | 10,000 | 1,009 |
| 1991-09-05 | 3,250 | 3,270 | 3,250 | 3,270 | 6,000 | 1,015.21 |
| 1991-09-04 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,018.31 |
| 1991-09-02 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 1,021.42 |
| 1991-08-30 | 3,330 | 3,330 | 3,290 | 3,290 | 3,000 | 1,021.42 |
| 1991-08-29 | 3,340 | 3,340 | 3,340 | 3,340 | 10,000 | 1,036.94 |
| 1991-08-23 | 3,380 | 3,390 | 3,350 | 3,390 | 18,000 | 1,052.46 |
| 1991-08-22 | 3,330 | 3,390 | 3,330 | 3,390 | 8,000 | 1,052.46 |
| 1991-08-21 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 | 1,024.52 |
| 1991-08-19 | 3,350 | 3,350 | 3,350 | 3,350 | 10,000 | 1,040.04 |
| 1991-08-16 | 3,440 | 3,440 | 3,440 | 3,440 | 5,000 | 1,067.98 |
| 1991-08-14 | 3,400 | 3,490 | 3,400 | 3,490 | 17,000 | 1,083.51 |
| 1991-08-09 | 3,450 | 3,490 | 3,450 | 3,490 | 2,000 | 1,083.51 |
| 1991-08-08 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 1,086.61 |
| 1991-08-07 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,089.72 |
| 1991-08-05 | 3,640 | 3,640 | 3,600 | 3,600 | 14,000 | 1,117.66 |
| 1991-08-02 | 3,630 | 3,640 | 3,620 | 3,640 | 16,000 | 1,130.08 |
| 1991-08-01 | 3,650 | 3,650 | 3,620 | 3,630 | 4,000 | 1,126.97 |
| 1991-07-31 | 3,600 | 3,610 | 3,600 | 3,610 | 16,000 | 1,120.76 |
| 1991-07-30 | 3,590 | 3,610 | 3,590 | 3,610 | 8,000 | 1,120.76 |
| 1991-07-29 | 3,590 | 3,600 | 3,590 | 3,600 | 5,000 | 1,117.66 |
| 1991-07-26 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 1,117.66 |
| 1991-07-23 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 1,130.08 |
| 1991-07-22 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 1,145.60 |
| 1991-07-19 | 3,690 | 3,700 | 3,690 | 3,700 | 2,000 | 1,148.70 |
| 1991-07-18 | 3,810 | 3,810 | 3,790 | 3,790 | 3,000 | 1,176.65 |
| 1991-07-17 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 1,192.17 |
| 1991-07-16 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 1,198.38 |
| 1991-07-15 | 3,830 | 3,830 | 3,830 | 3,830 | 4,000 | 1,189.06 |
| 1991-07-12 | 3,820 | 3,950 | 3,820 | 3,830 | 29,000 | 1,189.06 |
| 1991-07-11 | 3,820 | 3,820 | 3,770 | 3,820 | 4,000 | 1,185.96 |
| 1991-07-10 | 3,730 | 3,820 | 3,730 | 3,820 | 28,000 | 1,185.96 |
| 1991-07-08 | 3,930 | 3,930 | 3,830 | 3,830 | 3,000 | 1,189.06 |
| 1991-07-05 | 3,950 | 3,980 | 3,950 | 3,980 | 8,000 | 1,235.63 |
| 1991-07-04 | 4,030 | 4,030 | 3,900 | 4,000 | 20,000 | 1,241.84 |
| 1991-07-02 | 4,040 | 4,050 | 4,040 | 4,050 | 2,000 | 1,257.37 |
| 1991-07-01 | 4,000 | 4,090 | 4,000 | 4,080 | 15,000 | 1,266.68 |
| 1991-06-28 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,241.84 |
| 1991-06-26 | 4,040 | 4,040 | 4,000 | 4,000 | 10,000 | 1,241.84 |
| 1991-06-25 | 4,020 | 4,060 | 4,000 | 4,060 | 23,000 | 1,260.47 |
| 1991-06-24 | 4,080 | 4,080 | 4,020 | 4,050 | 12,000 | 1,257.37 |
| 1991-06-21 | 4,180 | 4,190 | 4,090 | 4,090 | 15,000 | 1,269.78 |
| 1991-06-20 | 4,140 | 4,170 | 4,140 | 4,150 | 16,000 | 1,288.41 |
| 1991-06-19 | 4,190 | 4,190 | 4,180 | 4,190 | 17,000 | 1,300.83 |
| 1991-06-18 | 4,200 | 4,200 | 4,100 | 4,200 | 10,000 | 1,303.93 |
| 1991-06-17 | 4,250 | 4,250 | 4,250 | 4,250 | 3,000 | 1,319.46 |
| 1991-06-14 | 4,240 | 4,300 | 4,240 | 4,280 | 42,000 | 1,328.77 |
| 1991-06-13 | 4,170 | 4,290 | 4,170 | 4,290 | 38,000 | 1,331.88 |
| 1991-06-12 | 4,200 | 4,200 | 4,150 | 4,170 | 48,000 | 1,294.62 |
| 1991-06-11 | 4,100 | 4,200 | 4,100 | 4,100 | 18,000 | 1,272.89 |
| 1991-06-10 | 4,200 | 4,200 | 4,100 | 4,100 | 14,000 | 1,272.89 |
| 1991-06-07 | 4,170 | 4,200 | 4,160 | 4,200 | 10,000 | 1,303.93 |
| 1991-06-06 | 4,010 | 4,200 | 3,990 | 4,200 | 18,000 | 1,303.93 |
| 1991-06-04 | 4,000 | 4,100 | 4,000 | 4,100 | 18,000 | 1,272.89 |
| 1991-06-03 | 4,080 | 4,080 | 4,080 | 4,080 | 3,000 | 1,266.68 |
| 1991-05-31 | 3,980 | 3,980 | 3,980 | 3,980 | 8,000 | 1,235.63 |
| 1991-05-30 | 3,950 | 3,980 | 3,900 | 3,980 | 6,000 | 1,235.63 |
| 1991-05-29 | 3,980 | 3,980 | 3,980 | 3,980 | 3,000 | 1,235.63 |
| 1991-05-28 | 3,900 | 3,980 | 3,900 | 3,980 | 17,000 | 1,235.63 |
| 1991-05-27 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 1,235.63 |
| 1991-05-24 | 3,970 | 3,970 | 3,970 | 3,970 | 4,000 | 1,232.53 |
| 1991-05-22 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 1,235.63 |
| 1991-05-21 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 1,238.74 |
| 1991-05-20 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 1,238.74 |
| 1991-05-17 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 1,238.74 |
| 1991-05-15 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,241.84 |
| 1991-05-14 | 4,090 | 4,090 | 4,080 | 4,080 | 2,000 | 1,266.68 |
| 1991-05-13 | 4,080 | 4,090 | 4,000 | 4,090 | 10,000 | 1,269.78 |
| 1991-05-10 | 4,100 | 4,130 | 4,100 | 4,100 | 9,000 | 1,272.89 |
| 1991-05-09 | 4,100 | 4,100 | 4,080 | 4,080 | 13,000 | 1,266.68 |
| 1991-05-07 | 4,110 | 4,150 | 4,090 | 4,150 | 36,000 | 1,288.41 |
| 1991-05-02 | 4,210 | 4,210 | 4,110 | 4,110 | 49,000 | 1,275.99 |
| 1991-05-01 | 4,130 | 4,230 | 4,130 | 4,180 | 13,000 | 1,297.73 |
| 1991-04-26 | 4,250 | 4,250 | 4,200 | 4,200 | 13,000 | 1,303.93 |
| 1991-04-25 | 4,250 | 4,250 | 4,200 | 4,250 | 12,000 | 1,319.46 |
| 1991-04-24 | 4,350 | 4,350 | 4,210 | 4,290 | 25,000 | 1,331.88 |
| 1991-04-23 | 4,360 | 4,360 | 4,330 | 4,350 | 8,000 | 1,350.50 |
| 1991-04-22 | 4,330 | 4,380 | 4,300 | 4,380 | 74,000 | 1,359.82 |
| 1991-04-19 | 4,100 | 4,300 | 4,100 | 4,280 | 108,000 | 1,328.77 |
| 1991-04-18 | 4,100 | 4,100 | 4,100 | 4,100 | 45,000 | 1,272.89 |
| 1991-04-17 | 4,070 | 4,100 | 4,070 | 4,100 | 61,000 | 1,272.89 |
| 1991-04-16 | 4,150 | 4,150 | 4,100 | 4,100 | 21,000 | 1,272.89 |
| 1991-04-15 | 4,100 | 4,150 | 4,100 | 4,150 | 7,000 | 1,288.41 |
| 1991-04-12 | 4,140 | 4,150 | 4,140 | 4,150 | 14,000 | 1,288.41 |
| 1991-04-11 | 4,150 | 4,150 | 4,130 | 4,130 | 3,000 | 1,282.20 |
| 1991-04-05 | 4,190 | 4,190 | 4,140 | 4,160 | 9,000 | 1,291.52 |
| 1991-04-03 | 4,050 | 4,190 | 4,040 | 4,150 | 13,000 | 1,288.41 |
| 1991-04-02 | 4,100 | 4,200 | 4,100 | 4,200 | 7,000 | 1,303.93 |
| 1991-04-01 | 4,050 | 4,050 | 4,000 | 4,050 | 15,000 | 1,257.37 |
| 1991-03-29 | 3,880 | 4,000 | 3,880 | 4,000 | 12,000 | 1,241.84 |
| 1991-03-28 | 4,000 | 4,000 | 3,950 | 3,950 | 2,000 | 1,226.32 |
| 1991-03-27 | 3,950 | 4,000 | 3,950 | 4,000 | 8,000 | 1,241.84 |
| 1991-03-26 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 1,226.32 |
| 1991-03-25 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 1,238.74 |
| 1991-03-22 | 3,950 | 4,000 | 3,870 | 4,000 | 27,000 | 1,241.84 |
| 1991-03-18 | 3,900 | 4,090 | 3,900 | 4,090 | 19,000 | 1,269.78 |
| 1991-03-15 | 3,900 | 4,000 | 3,850 | 4,000 | 31,000 | 1,241.84 |
| 1991-03-14 | 4,050 | 4,050 | 4,000 | 4,000 | 4,000 | 1,241.84 |
| 1991-03-13 | 4,100 | 4,100 | 4,000 | 4,030 | 28,000 | 1,251.16 |
| 1991-03-12 | 4,000 | 4,090 | 3,950 | 4,090 | 34,000 | 1,269.78 |
| 1991-03-11 | 3,900 | 4,000 | 3,900 | 4,000 | 26,000 | 1,241.84 |
| 1991-03-08 | 3,750 | 3,850 | 3,750 | 3,850 | 23,000 | 1,195.27 |
| 1991-03-07 | 3,620 | 3,730 | 3,600 | 3,730 | 79,000 | 1,158.02 |
| 1991-03-06 | 3,500 | 3,630 | 3,500 | 3,630 | 69,000 | 1,126.97 |
| 1991-03-05 | 3,450 | 3,490 | 3,450 | 3,450 | 24,000 | 1,071.09 |
| 1991-03-04 | 3,400 | 3,450 | 3,400 | 3,450 | 22,000 | 1,071.09 |
| 1991-03-01 | 3,400 | 3,400 | 3,350 | 3,380 | 62,000 | 1,049.36 |
| 1991-02-28 | 3,380 | 3,380 | 3,350 | 3,380 | 23,000 | 1,049.36 |
| 1991-02-27 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 1,049.36 |
| 1991-02-26 | 3,380 | 3,380 | 3,360 | 3,380 | 5,000 | 1,049.36 |
| 1991-02-25 | 3,400 | 3,400 | 3,370 | 3,370 | 10,000 | 1,046.25 |
| 1991-02-22 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 | 1,055.57 |
| 1991-02-21 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,055.57 |
| 1991-02-20 | 3,430 | 3,430 | 3,400 | 3,410 | 4,000 | 1,058.67 |
| 1991-02-19 | 3,480 | 3,480 | 3,430 | 3,430 | 15,000 | 1,064.88 |
| 1991-02-18 | 3,390 | 3,500 | 3,390 | 3,480 | 13,000 | 1,080.40 |
| 1991-02-15 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 1,043.15 |
| 1991-02-14 | 3,340 | 3,360 | 3,340 | 3,360 | 22,000 | 1,043.15 |
| 1991-02-13 | 3,420 | 3,420 | 3,400 | 3,400 | 13,000 | 1,055.57 |
| 1991-02-12 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,055.57 |
| 1991-02-07 | 3,390 | 3,390 | 3,390 | 3,390 | 5,000 | 1,052.46 |
| 1991-02-06 | 3,330 | 3,390 | 3,330 | 3,340 | 9,000 | 1,036.94 |
| 1991-02-05 | 3,340 | 3,340 | 3,340 | 3,340 | 8,000 | 1,036.94 |
| 1991-02-04 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 | 1,021.42 |
| 1991-02-01 | 3,290 | 3,290 | 3,290 | 3,290 | 7,000 | 1,021.42 |
| 1991-01-31 | 3,280 | 3,280 | 3,280 | 3,280 | 5,000 | 1,018.31 |
| 1991-01-30 | 2,990 | 3,180 | 2,990 | 3,180 | 20,000 | 987.27 |
| 1991-01-29 | 2,950 | 2,950 | 2,940 | 2,950 | 10,000 | 915.86 |
| 1991-01-24 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 903.44 |
| 1991-01-22 | 2,900 | 2,900 | 2,900 | 2,900 | 4,000 | 900.34 |
| 1991-01-21 | 2,870 | 2,900 | 2,870 | 2,900 | 5,000 | 900.34 |
| 1991-01-18 | 2,830 | 2,850 | 2,830 | 2,850 | 14,000 | 884.81 |
| 1991-01-17 | 2,710 | 2,710 | 2,710 | 2,710 | 12,000 | 841.35 |
| 1991-01-14 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 900.34 |
| 1991-01-11 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 900.34 |
| 1991-01-10 | 2,920 | 2,920 | 2,900 | 2,900 | 5,000 | 900.34 |
| 1991-01-09 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 906.55 |
| 1991-01-08 | 2,960 | 2,970 | 2,960 | 2,960 | 11,000 | 918.96 |
| 1991-01-07 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 928.28 |
| 1991-01-04 | 3,000 | 3,000 | 2,960 | 2,960 | 3,000 | 918.96 |
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