9746 (株)TKC の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,890	2,930	2,880	2,930	4,200	1,331.82
1995-12-28	2,920	2,920	2,880	2,890	19,200	1,313.64
1995-12-27	2,920	2,930	2,850	2,900	22,500	1,318.18
1995-12-26	2,920	2,920	2,880	2,900	14,700	1,318.18
1995-12-25	2,900	2,930	2,850	2,920	11,800	1,327.27
1995-12-22	2,870	2,950	2,870	2,930	22,500	1,331.82
1995-12-21	2,800	2,880	2,800	2,860	11,100	1,300
1995-12-20	2,780	2,890	2,700	2,820	33,700	1,281.82
1995-12-19	2,760	2,760	2,710	2,730	17,100	1,240.91
1995-12-18	2,830	2,830	2,740	2,740	18,000	1,245.45
1995-12-15	2,750	2,750	2,650	2,670	13,200	1,213.64
1995-12-14	2,800	2,800	2,730	2,750	30,200	1,250
1995-12-13	2,870	2,870	2,790	2,790	16,400	1,268.18
1995-12-12	2,880	2,900	2,850	2,880	27,800	1,309.09
1995-12-11	2,850	2,860	2,830	2,850	11,000	1,295.45
1995-12-08	2,850	2,920	2,820	2,890	29,200	1,313.64
1995-12-07	2,970	3,000	2,930	2,930	43,100	1,331.82
1995-12-06	3,000	3,190	3,000	3,000	239,800	1,363.64
1995-12-05	2,820	3,090	2,820	3,020	143,300	1,372.73
1995-12-04	2,980	2,990	2,890	2,890	116,700	1,313.64
1995-12-01	2,760	2,950	2,730	2,870	340,500	1,304.55
1995-11-30	2,500	2,600	2,500	2,600	68,600	1,181.82
1995-11-29	2,510	2,570	2,510	2,520	53,100	1,145.45
1995-11-28	2,480	2,520	2,450	2,510	7,300	1,140.91
1995-11-27	2,450	2,540	2,450	2,500	12,400	1,136.36
1995-11-24	2,450	2,500	2,430	2,450	33,800	1,113.64
1995-11-22	2,370	2,460	2,370	2,460	6,100	1,118.18
1995-11-21	2,400	2,440	2,370	2,410	24,200	1,095.45
1995-11-20	2,520	2,520	2,480	2,480	16,400	1,127.27
1995-11-17	2,560	2,560	2,500	2,520	32,900	1,145.45
1995-11-16	2,530	2,540	2,510	2,520	12,100	1,145.45
1995-11-15	2,610	2,610	2,500	2,530	66,500	1,150
1995-11-14	2,450	2,630	2,450	2,610	114,300	1,186.36
1995-11-13	2,350	2,420	2,350	2,420	44,700	1,100
1995-11-10	2,370	2,370	2,350	2,360	1,200	1,072.73
1995-11-09	2,380	2,380	2,350	2,370	4,000	1,077.27
1995-11-08	2,310	2,390	2,300	2,380	48,100	1,081.82
1995-11-07	2,300	2,380	2,300	2,330	2,000	1,059.09
1995-11-06	2,400	2,400	2,350	2,350	6,600	1,068.18
1995-11-02	2,310	2,380	2,300	2,380	24,500	1,081.82
1995-11-01	2,310	2,310	2,280	2,310	22,200	1,050
1995-10-31	2,330	2,330	2,240	2,240	2,900	1,018.18
1995-10-30	2,320	2,330	2,320	2,330	1,800	1,059.09
1995-10-27	2,350	2,360	2,330	2,340	13,800	1,063.64
1995-10-26	2,370	2,380	2,350	2,350	8,700	1,068.18
1995-10-25	2,350	2,350	2,350	2,350	2,800	1,068.18
1995-10-24	2,380	2,380	2,360	2,360	4,500	1,072.73
1995-10-23	2,350	2,400	2,350	2,350	8,000	1,068.18
1995-10-20	2,320	2,320	2,300	2,310	5,300	1,050
1995-10-19	2,310	2,320	2,310	2,320	2,300	1,054.55
1995-10-18	2,400	2,400	2,310	2,350	5,500	1,068.18
1995-10-17	2,370	2,370	2,320	2,320	11,200	1,054.55
1995-10-16	2,350	2,350	2,300	2,340	7,700	1,063.64
1995-10-13	2,310	2,370	2,310	2,350	18,100	1,068.18
1995-10-12	2,260	2,310	2,260	2,280	4,600	1,036.36
1995-10-11	2,370	2,370	2,340	2,340	3,000	1,063.64
1995-10-09	2,390	2,390	2,360	2,360	7,000	1,072.73
1995-10-06	2,400	2,400	2,380	2,390	26,700	1,086.36
1995-10-05	2,420	2,440	2,400	2,430	5,300	1,104.55
1995-10-04	2,450	2,450	2,410	2,440	8,100	1,109.09
1995-10-03	2,400	2,450	2,390	2,450	9,900	1,113.64
1995-10-02	2,480	2,480	2,400	2,400	10,000	1,090.91
1995-09-29	2,390	2,430	2,390	2,410	16,200	1,095.45
1995-09-28	2,350	2,390	2,350	2,390	12,200	1,086.36
1995-09-27	2,390	2,400	2,350	2,350	14,000	1,068.18
1995-09-26	2,350	2,390	2,330	2,350	19,000	1,068.18
1995-09-25	2,550	2,550	2,500	2,500	26,300	1,033.06
1995-09-22	2,450	2,560	2,450	2,560	22,000	1,057.85
1995-09-21	2,600	2,600	2,550	2,560	38,200	1,057.85
1995-09-20	2,610	2,610	2,600	2,600	9,600	1,074.38
1995-09-19	2,600	2,610	2,600	2,600	21,500	1,074.38
1995-09-18	2,650	2,650	2,600	2,610	13,800	1,078.51
1995-09-14	2,640	2,650	2,600	2,640	17,100	1,090.91
1995-09-13	2,600	2,670	2,600	2,640	33,700	1,090.91
1995-09-12	2,610	2,610	2,560	2,560	17,800	1,057.85
1995-09-11	2,630	2,670	2,600	2,610	23,200	1,078.51
1995-09-08	2,510	2,590	2,510	2,550	18,500	1,053.72
1995-09-07	2,550	2,560	2,510	2,540	17,200	1,049.59
1995-09-06	2,640	2,640	2,580	2,590	15,600	1,070.25
1995-09-05	2,590	2,650	2,590	2,630	23,600	1,086.78
1995-09-04	2,620	2,700	2,620	2,640	36,000	1,090.91
1995-09-01	2,640	2,640	2,550	2,610	59,100	1,078.51
1995-08-31	2,400	2,680	2,380	2,600	85,200	1,074.38
1995-08-30	2,370	2,410	2,350	2,380	36,500	983.47
1995-08-29	2,350	2,350	2,280	2,340	36,700	966.94
1995-08-28	2,380	2,380	2,350	2,350	19,400	971.07
1995-08-25	2,340	2,350	2,330	2,350	56,000	971.07
1995-08-24	2,320	2,340	2,280	2,300	11,200	950.41
1995-08-23	2,360	2,360	2,310	2,360	7,900	975.21
1995-08-22	2,380	2,380	2,360	2,360	6,700	975.21
1995-08-21	2,370	2,380	2,360	2,380	5,200	983.47
1995-08-18	2,380	2,380	2,350	2,380	28,600	983.47
1995-08-17	2,450	2,450	2,350	2,390	47,700	987.60
1995-08-16	2,350	2,450	2,350	2,450	46,800	1,012.40
1995-08-15	2,280	2,340	2,280	2,300	43,200	950.41
1995-08-14	2,280	2,280	2,200	2,210	22,700	913.22
1995-08-11	2,250	2,280	2,250	2,280	48,100	942.15
1995-08-10	2,240	2,250	2,230	2,240	8,400	925.62
1995-08-09	2,220	2,250	2,220	2,250	38,900	929.75
1995-08-08	2,220	2,220	2,200	2,200	13,800	909.09
1995-08-07	2,200	2,220	2,200	2,200	13,100	909.09
1995-08-04	2,230	2,230	2,200	2,200	3,100	909.09
1995-08-03	2,250	2,270	2,240	2,240	36,200	925.62
1995-08-02	2,200	2,280	2,200	2,210	28,700	913.22
1995-08-01	2,190	2,230	2,180	2,230	54,500	921.49
1995-07-31	2,120	2,190	2,120	2,170	40,600	896.69
1995-07-28	2,120	2,130	2,100	2,130	18,800	880.17
1995-07-27	2,100	2,100	2,070	2,080	13,200	859.50
1995-07-26	2,070	2,090	2,070	2,090	4,000	863.64
1995-07-25	2,130	2,130	2,070	2,070	4,000	855.37
1995-07-24	2,150	2,150	2,130	2,140	1,800	884.30
1995-07-21	2,130	2,130	2,100	2,130	6,000	880.17
1995-07-20	2,130	2,130	2,100	2,130	2,400	880.17
1995-07-19	2,110	2,150	2,100	2,130	37,000	880.17
1995-07-18	2,140	2,200	2,100	2,100	6,500	867.77
1995-07-17	2,100	2,140	2,100	2,100	8,100	867.77
1995-07-14	2,100	2,120	2,100	2,100	6,200	867.77
1995-07-13	2,190	2,190	2,100	2,100	39,100	867.77
1995-07-12	2,160	2,180	2,150	2,150	14,500	888.43
1995-07-11	2,180	2,180	2,110	2,120	25,800	876.03
1995-07-10	2,120	2,190	2,120	2,190	88,800	904.96
1995-07-07	2,100	2,130	2,090	2,100	9,400	867.77
1995-07-06	2,070	2,110	2,070	2,110	4,900	871.90
1995-07-05	2,070	2,110	2,070	2,110	5,900	871.90
1995-07-04	2,040	2,110	2,040	2,110	8,000	871.90
1995-07-03	2,040	2,040	2,030	2,040	7,200	842.98
1995-06-30	2,020	2,040	2,000	2,000	11,900	826.45
1995-06-29	1,900	1,910	1,900	1,900	55,800	785.12
1995-06-28	1,900	1,900	1,880	1,900	10,800	785.12
1995-06-27	1,920	1,930	1,900	1,900	89,400	785.12
1995-06-26	2,000	2,020	2,000	2,020	4,800	834.71
1995-06-23	1,990	1,990	1,940	1,940	5,600	801.65
1995-06-22	1,960	1,960	1,940	1,940	2,100	801.65
1995-06-21	1,930	2,000	1,930	1,930	17,600	797.52
1995-06-20	1,900	1,910	1,900	1,900	6,700	785.12
1995-06-19	1,910	1,920	1,900	1,900	6,000	785.12
1995-06-16	2,020	2,050	1,960	1,960	20,300	809.92
1995-06-15	2,060	2,060	2,000	2,000	23,100	826.45
1995-06-14	2,040	2,060	2,040	2,060	150,900	851.24
1995-06-13	2,050	2,050	2,050	2,050	200	847.11
1995-06-12	2,070	2,070	2,000	2,000	6,100	826.45
1995-06-09	2,100	2,100	2,100	2,100	1,000	867.77
1995-06-08	2,080	2,080	2,070	2,080	3,700	859.50
1995-06-07	2,080	2,090	2,080	2,080	1,200	859.50
1995-06-06	2,090	2,100	2,090	2,090	9,700	863.64
1995-06-05	2,100	2,100	2,080	2,080	13,400	859.50
1995-06-02	2,150	2,160	2,100	2,100	11,700	867.77
1995-06-01	2,220	2,220	2,090	2,160	10,700	892.56
1995-05-31	2,180	2,180	2,090	2,180	16,800	900.83
1995-05-30	2,250	2,250	2,150	2,180	7,000	900.83
1995-05-29	2,220	2,250	2,220	2,250	2,000	929.75
1995-05-26	2,230	2,250	2,230	2,250	4,600	929.75
1995-05-25	2,220	2,220	2,220	2,220	500	917.36
1995-05-24	2,220	2,250	2,220	2,220	11,400	917.36
1995-05-23	2,200	2,220	2,200	2,220	10,000	917.36
1995-05-22	2,210	2,220	2,210	2,210	11,300	913.22
1995-05-19	2,200	2,200	2,190	2,200	19,700	909.09
1995-05-18	2,170	2,200	2,170	2,200	6,200	909.09
1995-05-17	2,200	2,220	2,180	2,180	8,200	900.83
1995-05-16	2,200	2,200	2,200	2,200	8,000	909.09
1995-05-15	2,220	2,220	2,200	2,200	1,000	909.09
1995-05-12	2,190	2,220	2,190	2,220	17,400	917.36
1995-05-11	2,220	2,220	2,220	2,220	900	917.36
1995-05-10	2,200	2,220	2,200	2,220	2,800	917.36
1995-05-09	2,260	2,260	2,200	2,200	3,600	909.09
1995-05-08	2,250	2,250	2,250	2,250	3,000	929.75
1995-05-02	2,300	2,300	2,250	2,250	10,800	929.75
1995-05-01	2,270	2,270	2,270	2,270	9,700	938.02
1995-04-28	2,290	2,290	2,250	2,270	5,000	938.02
1995-04-27	2,300	2,310	2,300	2,300	10,800	950.41
1995-04-26	2,350	2,350	2,300	2,300	6,500	950.41
1995-04-25	2,320	2,360	2,320	2,360	10,400	975.21
1995-04-24	2,360	2,360	2,350	2,360	24,600	975.21
1995-04-21	2,340	2,370	2,320	2,370	7,400	979.34
1995-04-20	2,280	2,320	2,280	2,300	900	950.41
1995-04-19	2,250	2,250	2,200	2,240	7,200	925.62
1995-04-18	2,250	2,250	2,200	2,230	3,700	921.49
1995-04-17	2,220	2,220	2,220	2,220	600	917.36
1995-04-14	2,280	2,280	2,220	2,220	4,100	917.36
1995-04-13	2,220	2,260	2,220	2,260	1,500	933.88
1995-04-12	2,210	2,220	2,200	2,210	28,800	913.22
1995-04-11	2,210	2,210	2,210	2,210	500	913.22
1995-04-10	2,230	2,250	2,200	2,200	11,900	909.09
1995-04-07	2,240	2,240	2,210	2,230	2,400	921.49
1995-04-06	2,200	2,200	2,200	2,200	15,200	909.09
1995-04-05	2,200	2,200	2,190	2,200	13,500	909.09
1995-04-04	2,190	2,200	2,190	2,200	3,600	909.09
1995-04-03	2,200	2,200	2,180	2,200	10,200	909.09
1995-03-31	2,350	2,350	2,170	2,180	24,700	900.83
1995-03-30	2,220	2,240	2,220	2,240	5,100	925.62
1995-03-29	2,190	2,220	2,180	2,220	8,200	917.36
1995-03-28	2,100	2,140	2,090	2,140	13,100	884.30
1995-03-27	2,050	2,140	2,050	2,140	30,700	884.30
1995-03-24	2,100	2,100	2,020	2,050	20,800	847.11
1995-03-23	2,150	2,150	2,100	2,100	24,200	867.77
1995-03-22	2,170	2,190	2,170	2,180	5,200	900.83
1995-03-20	2,200	2,200	2,200	2,200	35,900	909.09
1995-03-17	2,300	2,300	2,300	2,300	3,800	950.41
1995-03-16	2,390	2,390	2,260	2,260	6,100	933.88
1995-03-15	2,430	2,430	2,350	2,350	4,400	971.07
1995-03-14	2,410	2,410	2,390	2,390	6,400	987.60
1995-03-13	2,490	2,500	2,450	2,450	2,300	1,012.40
1995-03-10	2,500	2,500	2,450	2,490	4,300	1,028.93
1995-03-09	2,440	2,500	2,440	2,500	9,300	1,033.06
1995-03-08	2,460	2,550	2,400	2,400	17,000	991.74
1995-03-07	2,500	2,500	2,460	2,480	15,300	1,024.79
1995-03-06	2,440	2,600	2,440	2,600	15,700	1,074.38
1995-03-03	2,450	2,480	2,440	2,450	18,500	1,012.40
1995-03-02	2,290	2,400	2,260	2,400	13,500	991.74
1995-03-01	2,100	2,180	2,100	2,180	10,400	900.83
1995-02-28	2,150	2,150	2,130	2,130	39,800	880.17
1995-02-27	2,150	2,190	2,150	2,150	14,200	888.43
1995-02-24	2,390	2,390	2,250	2,250	9,300	929.75
1995-02-23	2,410	2,410	2,400	2,400	5,700	991.74
1995-02-22	2,450	2,450	2,440	2,450	2,800	1,012.40
1995-02-21	2,450	2,450	2,380	2,450	3,300	1,012.40
1995-02-20	2,480	2,480	2,450	2,450	2,800	1,012.40
1995-02-17	2,520	2,520	2,480	2,480	13,300	1,024.79
1995-02-16	2,560	2,560	2,500	2,500	5,600	1,033.06
1995-02-15	2,550	2,550	2,480	2,480	7,700	1,024.79
1995-02-14	2,740	2,740	2,590	2,590	5,300	1,070.25
1995-02-13	2,710	2,750	2,710	2,740	1,000	1,132.23
1995-02-10	2,780	2,800	2,780	2,780	9,600	1,148.76
1995-02-09	2,800	2,810	2,780	2,780	3,800	1,148.76
1995-02-08	2,800	2,800	2,800	2,800	2,300	1,157.02
1995-02-07	2,880	2,880	2,800	2,800	1,400	1,157.02
1995-02-06	2,840	2,840	2,800	2,840	3,200	1,173.55
1995-02-03	2,850	2,900	2,840	2,840	5,000	1,173.55
1995-02-02	2,910	2,950	2,850	2,850	2,900	1,177.69
1995-02-01	3,070	3,070	2,900	2,900	11,600	1,198.35
1995-01-31	2,850	2,850	2,850	2,850	1,000	1,177.69
1995-01-30	2,850	2,850	2,850	2,850	4,000	1,177.69
1995-01-27	2,800	2,800	2,800	2,800	2,000	1,157.02
1995-01-26	2,850	2,850	2,800	2,800	5,000	1,157.02
1995-01-25	2,900	2,900	2,850	2,850	3,000	1,177.69
1995-01-24	2,930	2,930	2,880	2,880	2,000	1,190.08
1995-01-20	3,090	3,090	3,020	3,020	2,000	1,247.93
1995-01-19	3,110	3,110	3,100	3,100	5,000	1,280.99
1995-01-17	3,100	3,100	3,100	3,100	3,000	1,280.99
1995-01-13	3,100	3,100	3,100	3,100	1,000	1,280.99
1995-01-12	3,100	3,100	3,100	3,100	10,000	1,280.99
1995-01-11	3,110	3,120	3,110	3,120	3,000	1,289.26
1995-01-10	3,110	3,110	3,110	3,110	1,000	1,285.12
1995-01-09	3,110	3,130	3,110	3,130	3,000	1,293.39
1995-01-06	3,160	3,160	3,160	3,160	1,000	1,305.79
1995-01-05	3,170	3,170	3,170	3,170	1,000	1,309.92
1995-01-04	3,170	3,170	3,170	3,170	3,000	1,309.92

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31