9746 (株)TKC の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,950	1,990	1,950	1,990	3,300	995
1997-12-29	1,950	1,980	1,910	1,950	2,700	975
1997-12-26	2,000	2,000	1,960	1,980	3,100	990
1997-12-25	1,930	2,070	1,930	2,050	6,100	1,025
1997-12-24	1,920	1,930	1,910	1,910	11,000	955
1997-12-22	2,000	2,000	1,930	1,950	19,900	975
1997-12-19	2,060	2,060	2,000	2,000	12,000	1,000
1997-12-18	2,200	2,200	2,080	2,100	5,800	1,050
1997-12-17	2,100	2,140	2,060	2,120	7,000	1,060
1997-12-16	2,100	2,100	2,050	2,100	11,800	1,050
1997-12-15	2,010	2,050	1,980	2,010	19,000	1,005
1997-12-12	2,050	2,100	2,050	2,050	27,500	1,025
1997-12-11	2,040	2,050	2,010	2,010	21,200	1,005
1997-12-10	2,050	2,100	2,050	2,100	16,400	1,050
1997-12-09	2,070	2,070	2,030	2,050	23,600	1,025
1997-12-08	2,070	2,100	2,070	2,080	10,700	1,040
1997-12-05	2,070	2,130	2,070	2,130	20,900	1,065
1997-12-04	2,120	2,140	2,050	2,070	31,200	1,035
1997-12-03	2,210	2,220	2,170	2,170	27,900	1,085
1997-12-02	2,240	2,240	2,210	2,220	18,400	1,110
1997-12-01	2,300	2,300	2,200	2,200	26,200	1,100
1997-11-28	2,350	2,350	2,270	2,270	11,500	1,135
1997-11-27	2,270	2,350	2,260	2,350	7,900	1,175
1997-11-26	2,270	2,280	2,250	2,260	13,600	1,130
1997-11-25	2,220	2,290	2,220	2,260	27,500	1,130
1997-11-21	2,340	2,370	2,300	2,340	19,500	1,170
1997-11-20	2,360	2,360	2,320	2,340	6,000	1,170
1997-11-19	2,400	2,400	2,280	2,280	3,800	1,140
1997-11-18	2,440	2,440	2,280	2,380	12,800	1,190
1997-11-17	2,300	2,480	2,300	2,450	9,400	1,225
1997-11-14	2,330	2,330	2,280	2,280	11,100	1,140
1997-11-13	2,290	2,330	2,230	2,330	9,700	1,165
1997-11-12	2,320	2,370	2,320	2,350	11,800	1,175
1997-11-11	2,240	2,320	2,240	2,320	22,600	1,160
1997-11-10	2,330	2,370	2,260	2,260	26,600	1,130
1997-11-07	2,380	2,410	2,380	2,410	5,200	1,205
1997-11-06	2,480	2,480	2,440	2,480	7,000	1,240
1997-11-05	2,530	2,530	2,320	2,330	24,800	1,165
1997-11-04	2,530	2,530	2,500	2,530	10,000	1,265
1997-10-31	2,560	2,560	2,450	2,490	11,500	1,245
1997-10-30	2,550	2,550	2,450	2,450	12,200	1,225
1997-10-29	2,480	2,550	2,480	2,550	18,400	1,275
1997-10-28	2,400	2,400	2,340	2,400	7,200	1,200
1997-10-27	2,460	2,500	2,460	2,480	4,300	1,240
1997-10-24	2,450	2,500	2,410	2,500	6,700	1,250
1997-10-23	2,520	2,560	2,520	2,520	9,200	1,260
1997-10-22	2,600	2,600	2,520	2,560	12,100	1,280
1997-10-21	2,550	2,680	2,540	2,650	47,600	1,325
1997-10-20	2,210	2,340	2,210	2,340	10,700	1,170
1997-10-17	2,230	2,290	2,220	2,290	13,000	1,145
1997-10-16	2,300	2,350	2,300	2,310	4,900	1,155
1997-10-15	2,260	2,350	2,240	2,300	6,000	1,150
1997-10-14	2,230	2,230	2,200	2,220	25,000	1,110
1997-10-13	2,280	2,280	2,220	2,230	8,900	1,115
1997-10-09	2,270	2,270	2,230	2,240	12,000	1,120
1997-10-08	2,260	2,270	2,220	2,220	11,800	1,110
1997-10-07	2,320	2,360	2,300	2,300	6,600	1,150
1997-10-06	2,400	2,400	2,380	2,400	3,600	1,200
1997-10-03	2,400	2,450	2,370	2,370	12,700	1,185
1997-10-02	2,400	2,400	2,360	2,400	12,700	1,200
1997-10-01	2,260	2,290	2,260	2,280	11,300	1,140
1997-09-30	2,260	2,280	2,200	2,260	35,500	1,130
1997-09-29	2,410	2,410	2,310	2,330	13,000	1,165
1997-09-26	2,410	2,430	2,410	2,410	15,700	1,205
1997-09-25	2,480	2,490	2,410	2,490	16,200	1,245
1997-09-24	2,490	2,530	2,490	2,500	52,800	1,250
1997-09-22	2,500	2,540	2,490	2,490	13,000	1,245
1997-09-19	2,600	2,600	2,490	2,500	3,800	1,250
1997-09-18	2,500	2,510	2,490	2,500	22,900	1,250
1997-09-17	2,540	2,540	2,500	2,510	20,300	1,255
1997-09-16	2,530	2,540	2,500	2,500	9,700	1,250
1997-09-12	2,570	2,600	2,510	2,550	42,000	1,275
1997-09-11	2,550	2,560	2,530	2,530	14,400	1,265
1997-09-10	2,600	2,610	2,600	2,600	9,900	1,300
1997-09-09	2,600	2,610	2,580	2,610	11,300	1,305
1997-09-08	2,620	2,620	2,580	2,600	8,600	1,300
1997-09-05	2,600	2,600	2,600	2,600	300	1,300
1997-09-04	2,560	2,720	2,550	2,700	6,300	1,350
1997-09-03	2,540	2,640	2,540	2,600	25,200	1,300
1997-09-02	2,560	2,560	2,500	2,530	2,500	1,265
1997-09-01	2,530	2,600	2,530	2,600	14,000	1,300
1997-08-29	2,510	2,510	2,490	2,490	20,600	1,245
1997-08-28	2,610	2,610	2,550	2,550	3,700	1,275
1997-08-27	2,650	2,650	2,620	2,620	6,400	1,310
1997-08-26	2,550	2,640	2,550	2,620	7,300	1,310
1997-08-25	2,470	2,550	2,470	2,550	4,000	1,275
1997-08-22	2,500	2,500	2,440	2,460	15,700	1,230
1997-08-21	2,580	2,580	2,510	2,510	15,200	1,255
1997-08-20	2,550	2,580	2,530	2,550	26,500	1,275
1997-08-19	2,530	2,580	2,530	2,540	34,600	1,270
1997-08-18	2,580	2,630	2,530	2,530	23,800	1,265
1997-08-15	2,680	2,690	2,650	2,650	21,800	1,325
1997-08-14	2,690	2,700	2,680	2,680	11,100	1,340
1997-08-13	2,690	2,700	2,690	2,700	11,000	1,350
1997-08-12	2,680	2,720	2,680	2,690	10,000	1,345
1997-08-11	2,700	2,700	2,680	2,680	15,800	1,340
1997-08-08	2,770	2,780	2,750	2,780	9,200	1,390
1997-08-07	2,770	2,790	2,750	2,780	7,800	1,390
1997-08-06	2,740	2,800	2,720	2,800	22,700	1,400
1997-08-05	2,830	2,830	2,770	2,770	7,600	1,385
1997-08-04	2,810	2,870	2,810	2,830	16,400	1,415
1997-08-01	2,800	2,850	2,800	2,810	16,400	1,405
1997-07-31	2,870	2,870	2,800	2,800	33,700	1,400
1997-07-30	2,920	2,950	2,870	2,900	18,100	1,450
1997-07-29	2,930	2,950	2,910	2,950	18,400	1,475
1997-07-28	2,920	2,930	2,920	2,920	4,700	1,460
1997-07-25	2,960	2,960	2,910	2,910	8,900	1,455
1997-07-24	2,950	2,970	2,920	2,920	11,000	1,460
1997-07-23	2,950	2,960	2,920	2,920	7,500	1,460
1997-07-22	2,980	2,980	2,930	2,930	15,500	1,465
1997-07-18	2,920	3,000	2,920	2,990	14,400	1,495
1997-07-17	2,980	3,000	2,920	2,950	21,200	1,475
1997-07-16	2,950	3,020	2,950	2,980	115,400	1,490
1997-07-15	2,930	2,940	2,890	2,930	63,100	1,465
1997-07-14	2,950	2,950	2,920	2,930	16,700	1,465
1997-07-11	2,880	2,950	2,870	2,930	15,900	1,465
1997-07-10	2,860	2,900	2,850	2,880	21,600	1,440
1997-07-09	2,850	2,870	2,850	2,860	11,200	1,430
1997-07-08	2,850	2,860	2,850	2,850	19,100	1,425
1997-07-07	2,820	2,890	2,820	2,840	41,600	1,420
1997-07-04	2,860	2,860	2,810	2,850	10,900	1,425
1997-07-03	2,830	2,830	2,800	2,830	17,200	1,415
1997-07-02	2,860	2,860	2,810	2,820	16,300	1,410
1997-07-01	2,870	2,870	2,800	2,820	32,300	1,410
1997-06-30	2,910	2,920	2,860	2,870	5,300	1,435
1997-06-27	2,940	2,940	2,870	2,920	14,500	1,460
1997-06-26	2,920	2,950	2,920	2,940	30,300	1,470
1997-06-25	2,910	2,940	2,910	2,910	25,700	1,455
1997-06-24	2,930	2,930	2,880	2,900	29,500	1,450
1997-06-23	2,950	2,990	2,900	2,940	58,400	1,470
1997-06-20	2,850	2,900	2,820	2,870	92,900	1,435
1997-06-19	2,750	2,820	2,750	2,800	110,600	1,400
1997-06-18	2,760	2,760	2,710	2,720	13,300	1,360
1997-06-17	2,790	2,790	2,740	2,760	10,700	1,380
1997-06-16	2,790	2,790	2,750	2,760	9,700	1,380
1997-06-13	2,790	2,800	2,750	2,750	14,800	1,375
1997-06-12	2,790	2,800	2,780	2,780	14,800	1,390
1997-06-11	2,790	2,800	2,760	2,780	9,200	1,390
1997-06-10	2,730	2,780	2,700	2,780	24,700	1,390
1997-06-09	2,770	2,770	2,700	2,700	5,500	1,350
1997-06-06	2,650	2,780	2,650	2,750	7,200	1,375
1997-06-05	2,750	2,790	2,720	2,770	15,000	1,385
1997-06-04	2,750	2,800	2,720	2,750	14,500	1,375
1997-06-03	2,760	2,840	2,750	2,770	11,300	1,385
1997-06-02	2,790	2,790	2,760	2,780	4,500	1,390
1997-05-30	2,830	2,840	2,720	2,760	13,300	1,380
1997-05-29	2,800	2,840	2,760	2,840	12,900	1,420
1997-05-28	2,770	2,770	2,750	2,770	15,900	1,385
1997-05-27	2,750	2,780	2,610	2,610	13,300	1,305
1997-05-26	2,770	2,790	2,760	2,780	4,500	1,390
1997-05-23	2,770	2,810	2,760	2,810	11,100	1,405
1997-05-22	2,800	2,810	2,770	2,770	21,400	1,385
1997-05-21	2,770	2,820	2,760	2,770	26,400	1,385
1997-05-20	2,800	2,830	2,750	2,770	12,900	1,385
1997-05-19	2,830	2,850	2,790	2,800	23,500	1,400
1997-05-16	2,860	2,880	2,770	2,830	22,400	1,415
1997-05-15	2,820	2,850	2,800	2,830	76,100	1,415
1997-05-14	2,750	2,900	2,690	2,800	108,300	1,400
1997-05-13	2,670	2,740	2,660	2,710	36,600	1,355
1997-05-12	2,610	2,670	2,580	2,670	10,000	1,335
1997-05-09	2,600	2,670	2,580	2,650	33,600	1,325
1997-05-08	2,550	2,600	2,540	2,600	31,000	1,300
1997-05-07	2,490	2,550	2,490	2,500	18,700	1,250
1997-05-06	2,600	2,600	2,490	2,550	25,100	1,275
1997-05-02	2,430	2,460	2,430	2,460	26,500	1,230
1997-05-01	2,440	2,460	2,430	2,440	36,200	1,220
1997-04-30	2,410	2,460	2,400	2,400	43,000	1,200
1997-04-28	2,470	2,470	2,430	2,450	15,200	1,225
1997-04-25	2,430	2,500	2,430	2,500	28,600	1,250
1997-04-24	2,390	2,670	2,390	2,550	45,200	1,275
1997-04-23	2,250	2,400	2,250	2,360	47,200	1,180
1997-04-22	2,200	2,220	2,180	2,200	23,600	1,100
1997-04-21	2,160	2,200	2,150	2,190	48,400	1,095
1997-04-18	2,070	2,190	2,070	2,160	27,800	1,080
1997-04-17	2,200	2,200	2,000	2,050	181,400	1,025
1997-04-16	2,200	2,200	2,110	2,120	34,900	1,060
1997-04-15	2,180	2,180	2,150	2,160	12,800	1,080
1997-04-14	2,200	2,200	2,180	2,180	9,900	1,090
1997-04-11	2,220	2,220	2,150	2,200	7,000	1,100
1997-04-10	2,180	2,200	2,160	2,180	43,900	1,090
1997-04-09	2,190	2,190	2,150	2,190	23,000	1,095
1997-04-08	2,110	2,200	2,110	2,150	23,400	1,075
1997-04-07	2,260	2,260	2,110	2,110	5,000	1,055
1997-04-04	2,320	2,320	2,270	2,270	12,200	1,135
1997-04-03	2,360	2,360	2,320	2,320	7,100	1,160
1997-04-02	2,370	2,370	2,350	2,360	500	1,180
1997-04-01	2,380	2,380	2,300	2,340	19,400	1,170
1997-03-31	2,340	2,340	2,300	2,300	900	1,150
1997-03-28	2,380	2,380	2,280	2,380	17,900	1,190
1997-03-27	2,360	2,380	2,360	2,360	7,800	1,180
1997-03-26	2,380	2,380	2,350	2,360	8,300	1,180
1997-03-25	2,210	2,380	2,210	2,370	35,500	1,185
1997-03-24	2,190	2,220	2,190	2,200	32,200	1,100
1997-03-21	2,140	2,150	2,080	2,150	18,000	1,075
1997-03-19	2,150	2,150	2,080	2,080	31,500	1,040
1997-03-18	2,190	2,190	2,140	2,140	26,200	1,070
1997-03-17	2,180	2,180	2,150	2,150	22,200	1,075
1997-03-14	2,150	2,200	2,150	2,180	24,100	1,090
1997-03-13	2,260	2,260	2,200	2,200	49,100	1,100
1997-03-12	2,290	2,290	2,250	2,260	16,700	1,130
1997-03-11	2,300	2,300	2,280	2,280	9,400	1,140
1997-03-10	2,290	2,290	2,280	2,290	9,100	1,145
1997-03-07	2,320	2,320	2,290	2,300	4,400	1,150
1997-03-06	2,300	2,300	2,280	2,290	5,200	1,145
1997-03-05	2,300	2,340	2,300	2,300	5,000	1,150
1997-03-04	2,350	2,350	2,300	2,300	10,400	1,150
1997-03-03	2,320	2,330	2,280	2,320	10,400	1,160
1997-02-28	2,340	2,350	2,280	2,300	50,100	1,150
1997-02-27	2,350	2,350	2,340	2,350	5,100	1,175
1997-02-26	2,350	2,370	2,350	2,350	18,500	1,175
1997-02-25	2,370	2,370	2,340	2,340	5,800	1,170
1997-02-24	2,370	2,380	2,300	2,370	23,600	1,185
1997-02-21	2,380	2,380	2,370	2,370	12,700	1,185
1997-02-20	2,380	2,380	2,360	2,380	45,800	1,190
1997-02-19	2,370	2,370	2,350	2,350	15,200	1,175
1997-02-18	2,380	2,380	2,370	2,370	18,700	1,185
1997-02-17	2,380	2,380	2,370	2,370	5,700	1,185
1997-02-14	2,350	2,380	2,350	2,380	67,100	1,190
1997-02-13	2,380	2,400	2,350	2,350	57,200	1,175
1997-02-12	2,400	2,420	2,380	2,380	48,300	1,190
1997-02-10	2,400	2,430	2,390	2,420	15,200	1,210
1997-02-07	2,450	2,450	2,400	2,410	6,300	1,205
1997-02-06	2,450	2,450	2,440	2,450	21,400	1,225
1997-02-05	2,450	2,450	2,430	2,450	14,800	1,225
1997-02-04	2,440	2,450	2,430	2,450	18,100	1,225
1997-02-03	2,450	2,450	2,440	2,440	13,300	1,220
1997-01-31	2,470	2,490	2,450	2,450	31,800	1,225
1997-01-30	2,410	2,500	2,390	2,450	52,000	1,225
1997-01-29	2,360	2,410	2,360	2,410	9,500	1,205
1997-01-28	2,400	2,410	2,360	2,400	28,800	1,200
1997-01-27	2,430	2,460	2,400	2,400	22,600	1,200
1997-01-24	2,500	2,500	2,430	2,430	16,600	1,215
1997-01-23	2,540	2,550	2,520	2,520	7,800	1,260
1997-01-22	2,540	2,570	2,540	2,540	27,000	1,270
1997-01-21	2,670	2,670	2,540	2,580	28,800	1,290
1997-01-20	2,710	2,710	2,650	2,670	16,300	1,335
1997-01-17	2,710	2,720	2,700	2,720	6,200	1,360
1997-01-16	2,750	2,750	2,730	2,730	7,900	1,365
1997-01-14	2,740	2,750	2,700	2,730	29,600	1,365
1997-01-13	2,680	2,700	2,650	2,700	9,600	1,350
1997-01-10	2,740	2,740	2,630	2,710	50,500	1,355
1997-01-09	2,710	2,710	2,700	2,710	20,500	1,355
1997-01-08	2,720	2,740	2,710	2,710	4,700	1,355
1997-01-07	2,750	2,770	2,700	2,700	9,600	1,350
1997-01-06	2,790	2,790	2,750	2,750	4,300	1,375

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

2024年05月
日	月	火	水	木	金	土
« 04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