9746 (株)TKC の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302,0202,0302,0052,0152,8001,007.50
1998-12-292,0302,0302,0002,00022,9001,000
1998-12-282,0302,0302,0052,0154,1001,007.50
1998-12-252,0302,0402,0302,0304,6001,015
1998-12-241,9902,0501,9902,0306,5001,015
1998-12-222,0302,1352,0302,0306,0001,015
1998-12-212,1452,1502,1402,14020,7001,070
1998-12-182,1452,1452,0952,14018,9001,070
1998-12-172,0502,1402,0402,14012,2001,070
1998-12-162,1002,1002,0552,07022,6001,035
1998-12-152,0002,0652,0002,05012,6001,025
1998-12-142,0152,1002,0102,1006,8001,050
1998-12-112,0102,0502,0102,01019,0001,005
1998-12-102,0502,1002,0452,04511,3001,022.50
1998-12-092,1002,1002,0502,10019,3001,050
1998-12-082,0702,0852,0702,07026,7001,035
1998-12-072,0702,1102,0652,07031,4001,035
1998-12-042,0802,0902,0802,0804,4001,040
1998-12-032,1402,1402,0802,09010,8001,045
1998-12-022,1702,1702,1102,14010,3001,070
1998-12-012,1702,1702,0702,08028,6001,040
1998-11-302,0602,3102,0602,17538,9001,087.50
1998-11-272,0002,0951,9992,09025,2001,045
1998-11-262,0502,0502,0002,00042,9001,000
1998-11-252,0502,0802,0352,0707,3001,035
1998-11-241,9882,1001,9882,10011,4001,050
1998-11-201,9491,9901,9401,98718,700993.50
1998-11-191,9641,9701,9491,9508,700975
1998-11-181,9801,9811,9611,9707,600985
1998-11-171,8951,9001,8951,8964,300948
1998-11-161,9001,9001,8831,9009,400950
1998-11-131,9001,9001,8501,89014,500945
1998-11-121,8901,9001,8201,8304,600915
1998-11-111,8701,9501,8601,9507,000975
1998-11-101,8001,8121,8001,81071,600905
1998-11-091,8301,8301,8101,8118,900905.50
1998-11-061,8601,8891,8441,85519,900927.50
1998-11-051,9001,9001,8511,86030,600930
1998-11-041,8451,8481,8451,84619,200923
1998-11-021,8101,8201,8071,81911,300909.50
1998-10-301,7901,7901,7501,75021,000875
1998-10-291,7501,7611,7501,76010,200880
1998-10-281,7681,7681,7501,75017,200875
1998-10-271,7501,8001,7501,75024,900875
1998-10-261,8301,8301,8201,8307,700915
1998-10-231,8301,8601,8251,83027,000915
1998-10-221,9001,9301,8101,83018,400915
1998-10-211,7701,8501,7701,84024,700920
1998-10-201,7601,8001,7501,80016,900900
1998-10-191,7601,7671,7581,76722,200883.50
1998-10-161,7101,8001,7101,7677,500883.50
1998-10-151,7601,7701,7101,71036,400855
1998-10-141,8201,8501,7501,76014,900880
1998-10-131,8501,8821,7501,85057,700925
1998-10-121,8501,9501,8501,9435,500971.50
1998-10-091,8501,8501,8461,85013,800925
1998-10-081,9001,9001,8511,8517,100925.50
1998-10-071,8501,9601,8501,9609,400980
1998-10-061,8801,8801,8501,8507,800925
1998-10-051,9291,9291,8401,85011,900925
1998-10-021,9901,9901,9291,93014,800965
1998-10-011,9821,9821,9301,93012,400965
1998-09-301,9802,0301,9501,95217,100976
1998-09-291,8801,9801,8701,98010,800990
1998-09-281,7981,8601,7981,86018,700930
1998-09-251,9001,9001,8501,88821,500944
1998-09-241,8811,9801,8811,92021,900960
1998-09-221,9001,9901,9001,9005,900950
1998-09-212,0002,0001,9101,9109,800955
1998-09-181,9091,9701,9001,97010,500985
1998-09-171,9101,9701,9101,9105,400955
1998-09-161,9051,9101,9001,90518,200952.50
1998-09-141,9151,9151,9001,90511,500952.50
1998-09-111,9701,9701,9041,90443,200952
1998-09-101,9831,9831,9701,9708,200985
1998-09-091,9841,9841,9801,98310,500991.50
1998-09-081,9851,9861,9601,98425,500992
1998-09-071,9841,9841,9701,98419,200992
1998-09-041,9901,9991,9801,98434,500992
1998-09-032,0202,0251,9991,99924,000999.50
1998-09-022,0552,0552,0202,02019,5001,010
1998-09-012,1152,1152,0402,04530,7001,022.50
1998-08-312,0902,0902,0652,07515,8001,037.50
1998-08-281,9502,1001,9502,09014,4001,045
1998-08-272,2202,2202,1502,1559,6001,077.50
1998-08-262,2202,2202,1502,2208,8001,110
1998-08-252,2102,2502,2002,2056,1001,102.50
1998-08-242,2202,2202,2002,2101,8001,105
1998-08-212,2202,2502,2202,2502,5001,125
1998-08-202,2202,2502,2202,2255,1001,112.50
1998-08-192,2152,3002,2152,2606,2001,130
1998-08-182,3202,3202,2002,3153,6001,157.50
1998-08-172,2602,2652,1502,20019,0001,100
1998-08-142,3102,3152,3102,3156,3001,157.50
1998-08-132,3102,3202,3102,3103,8001,155
1998-08-122,3102,3202,3102,32012,6001,160
1998-08-112,3952,3952,3552,35510,4001,177.50
1998-08-102,4202,4202,3602,37511,2001,187.50
1998-08-072,4002,4102,3602,39529,4001,197.50
1998-08-062,3952,4002,3952,40022,6001,200
1998-08-052,4202,4202,3952,39510,1001,197.50
1998-08-042,3602,3952,3102,3958,6001,197.50
1998-08-032,4402,4402,3602,36017,6001,180
1998-07-312,4402,4402,4002,40013,7001,200
1998-07-302,3902,4202,3902,40037,5001,200
1998-07-292,3102,3952,3002,39516,7001,197.50
1998-07-282,3102,3102,2952,30020,6001,150
1998-07-272,3102,3102,3102,31016,1001,155
1998-07-242,3102,3402,3002,33512,5001,167.50
1998-07-232,3152,3402,3002,31028,0001,155
1998-07-222,3402,3952,3352,39514,5001,197.50
1998-07-212,4002,4002,3002,3007001,150
1998-07-172,4002,4102,3802,40519,2001,202.50
1998-07-162,3402,4002,3002,40029,8001,200
1998-07-152,2902,3702,2902,37048,0001,185
1998-07-142,2602,2952,2602,2901,9001,145
1998-07-132,2602,3402,2402,34010,4001,170
1998-07-102,2752,2752,2302,26027,3001,130
1998-07-092,2752,2752,2302,2303,6001,115
1998-07-082,2152,2252,2102,21022,4001,105
1998-07-072,2752,2752,1702,2107,6001,105
1998-07-062,2802,2852,2652,2657,4001,132.50
1998-07-032,3352,3402,1852,3206,7001,160
1998-07-022,2902,4052,2552,35059,0001,175
1998-07-012,2802,2802,2202,24023,2001,120
1998-06-302,2002,2502,1902,25022,4001,125
1998-06-292,1302,2002,1302,1306,4001,065
1998-06-262,1302,1352,1302,1305,3001,065
1998-06-252,1302,1402,1302,1408,0001,070
1998-06-242,1502,1502,1402,1508,9001,075
1998-06-232,1202,1552,1202,12024,7001,060
1998-06-222,2302,2302,1602,16011,7001,080
1998-06-192,2002,2002,1602,16014,3001,080
1998-06-182,2802,2802,1902,2006,7001,100
1998-06-172,1202,1252,1202,1207,3001,060
1998-06-162,0502,1502,0502,12034,6001,060
1998-06-152,1402,1402,1102,11522,0001,057.50
1998-06-122,1402,1402,1102,13035,5001,065
1998-06-112,1302,1302,1002,10019,5001,050
1998-06-102,1402,1402,1202,12520,6001,062.50
1998-06-092,1402,1552,1402,1554,2001,077.50
1998-06-082,1602,1602,1402,1406,8001,070
1998-06-052,1802,1802,1502,1604,9001,080
1998-06-042,1402,1802,1402,18029,1001,090
1998-06-032,1452,1452,1352,1354,4001,067.50
1998-06-022,1602,1602,1402,14525,4001,072.50
1998-06-012,2402,2402,1602,16014,7001,080
1998-05-292,1802,2002,1652,20025,3001,100
1998-05-282,2202,2202,2002,20027,4001,100
1998-05-272,2302,3002,2102,30019,0001,150
1998-05-262,2102,2502,2102,2504,7001,125
1998-05-252,2302,3002,2002,29019,9001,145
1998-05-222,1902,2052,1902,20015,8001,100
1998-05-212,1902,2002,1652,16526,1001,082.50
1998-05-202,1902,2052,1802,20533,9001,102.50
1998-05-192,1902,2402,1902,2203,2001,110
1998-05-182,2252,2252,1902,2009,1001,100
1998-05-152,1902,2002,1902,1952,1001,097.50
1998-05-142,1802,1952,1502,16012,2001,080
1998-05-132,1502,1902,1502,18010,0001,090
1998-05-122,2052,2052,1752,1954,6001,097.50
1998-05-112,2002,2002,1602,20012,3001,100
1998-05-082,2002,2252,2002,2107,8001,105
1998-05-072,2002,2652,2002,22510,0001,112.50
1998-05-062,3002,3002,2202,27011,9001,135
1998-05-012,2502,2502,1702,2406,9001,120
1998-04-302,1552,2002,1502,2007,7001,100
1998-04-282,1452,1602,1302,15021,6001,075
1998-04-272,2002,2302,1502,1504,3001,075
1998-04-242,2002,2302,2002,2306,9001,115
1998-04-232,1002,2002,1002,1807,4001,090
1998-04-222,1502,1802,1502,18038,2001,090
1998-04-212,1502,1602,1502,1609,0001,080
1998-04-202,1202,1502,1202,1503,5001,075
1998-04-172,0952,1502,0902,15016,5001,075
1998-04-162,0852,1402,0802,09521,8001,047.50
1998-04-152,0552,1302,0502,08012,9001,040
1998-04-142,0702,0802,0502,05020,1001,025
1998-04-132,1402,1402,0702,0805,9001,040
1998-04-102,1502,1502,1002,1402,4001,070
1998-04-092,1002,1502,0902,1502,9001,075
1998-04-082,1502,1502,1002,1202,7001,060
1998-04-072,0502,0702,0302,03089,3001,015
1998-04-062,0702,1002,0502,06022,3001,030
1998-04-032,0702,1202,0602,12030,8001,060
1998-04-022,2402,2402,0502,07029,6001,035
1998-04-012,2202,2702,2102,26037,1001,130
1998-03-312,2402,2402,1302,1807,7001,090
1998-03-302,2002,2002,1102,2008,3001,100
1998-03-272,2502,2902,2102,2106,8001,105
1998-03-262,2002,3002,2002,2805,5001,140
1998-03-252,2802,2802,2002,2009,4001,100
1998-03-242,2802,2802,2502,2801,2001,140
1998-03-232,2502,2502,2502,2504,5001,125
1998-03-202,3002,3102,2702,3105,8001,155
1998-03-192,3102,3202,3102,3105,7001,155
1998-03-182,3502,3502,3102,32011,3001,160
1998-03-172,3702,3702,3002,3009,0001,150
1998-03-162,3002,3002,2502,3002,6001,150
1998-03-132,1902,3902,1902,38011,8001,190
1998-03-122,2702,2702,2402,2606,6001,130
1998-03-112,2902,2902,2302,29010,5001,145
1998-03-102,3002,3002,2902,2904,2001,145
1998-03-092,3902,4002,2802,35087,9001,175
1998-03-062,3002,4002,3002,40020,4001,200
1998-03-052,3002,3102,2802,31025,0001,155
1998-03-042,3002,3202,2702,30013,9001,150
1998-03-032,2702,3202,2002,30030,7001,150
1998-03-022,1702,2402,1502,23022,3001,115
1998-02-272,1402,1802,1402,16017,8001,080
1998-02-262,0902,1202,0802,11015,9001,055
1998-02-252,0202,0902,0102,05027,1001,025
1998-02-242,0602,0702,0102,03021,9001,015
1998-02-232,0602,1002,0602,07052,7001,035
1998-02-202,1002,1302,0902,10015,3001,050
1998-02-192,1502,1502,1102,1109,1001,055
1998-02-182,1002,2002,0702,15033,5001,075
1998-02-172,0902,0902,0602,0807,4001,040
1998-02-162,0802,0902,0502,08039,6001,040
1998-02-132,1002,1002,0802,08023,1001,040
1998-02-122,0902,1002,0802,1008,6001,050
1998-02-102,0802,1002,0802,10025,4001,050
1998-02-092,0802,1002,0802,08013,6001,040
1998-02-062,0702,0702,0702,0702,6001,035
1998-02-052,0802,0802,0602,0802,7001,040
1998-02-042,0802,1002,0502,0805,3001,040
1998-02-032,1002,1202,1002,1208,3001,060
1998-02-022,0002,0401,9902,02072,8001,010
1998-01-302,2002,2002,1302,15051,1001,075
1998-01-292,2402,2402,1402,15057,4001,075
1998-01-282,2002,2202,1702,22017,1001,110
1998-01-272,1602,1802,1502,15012,3001,075
1998-01-262,0902,1802,0902,14024,7001,070
1998-01-232,1502,1502,0502,10020,0001,050
1998-01-222,1302,1402,1202,1405,1001,070
1998-01-212,1502,1602,1202,12013,2001,060
1998-01-202,0802,2402,0802,18072,6001,090
1998-01-192,0202,0402,0002,00022,2001,000
1998-01-162,0102,0101,9601,99016,100995
1998-01-141,9901,9901,9501,9505,500975
1998-01-131,9101,9901,9101,9903,200995
1998-01-121,9601,9701,9301,93011,500965
1998-01-091,9801,9901,9801,990700995
1998-01-081,9902,0001,9802,00010,4001,000
1998-01-071,9602,0001,9602,0008,5001,000
1998-01-062,0502,0501,9601,9806,900990
1998-01-052,0602,0602,0002,00013,9001,000

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