9746 (株)TKC の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,827	1,837	1,804	1,830	7,000	915
2000-12-28	1,818	1,838	1,818	1,831	5,900	915.50
2000-12-27	1,831	1,831	1,804	1,818	7,500	909
2000-12-26	1,843	1,843	1,800	1,801	6,200	900.50
2000-12-25	1,800	1,860	1,800	1,840	11,300	920
2000-12-22	1,799	1,830	1,780	1,780	17,800	890
2000-12-21	1,851	1,851	1,760	1,772	29,400	886
2000-12-20	1,900	1,900	1,852	1,870	18,600	935
2000-12-19	1,950	1,955	1,900	1,905	22,300	952.50
2000-12-18	2,010	2,010	1,950	1,951	15,100	975.50
2000-12-15	1,950	1,960	1,950	1,950	8,000	975
2000-12-14	1,983	1,999	1,951	1,951	6,500	975.50
2000-12-13	1,981	1,997	1,950	1,984	8,800	992
2000-12-12	1,980	2,010	1,970	1,978	7,500	989
2000-12-11	1,985	2,020	1,985	2,020	5,500	1,010
2000-12-08	1,975	1,997	1,970	1,981	20,300	990.50
2000-12-07	1,956	2,015	1,955	2,015	9,400	1,007.50
2000-12-06	2,000	2,040	1,951	1,951	7,700	975.50
2000-12-05	2,020	2,025	1,990	1,990	12,100	995
2000-12-04	2,000	2,095	2,000	2,020	25,800	1,010
2000-12-01	2,050	2,050	1,951	1,981	18,100	990.50
2000-11-30	1,953	1,999	1,950	1,999	8,200	999.50
2000-11-29	2,005	2,005	1,950	1,953	6,400	976.50
2000-11-28	2,000	2,005	1,960	1,981	4,800	990.50
2000-11-27	1,911	2,005	1,910	2,005	15,900	1,002.50
2000-11-24	1,900	1,918	1,900	1,918	12,100	959
2000-11-22	1,900	1,950	1,900	1,900	18,800	950
2000-11-21	1,950	1,950	1,900	1,920	22,300	960
2000-11-20	1,989	1,989	1,950	1,951	5,400	975.50
2000-11-17	1,990	2,000	1,950	1,995	26,900	997.50
2000-11-16	2,000	2,020	1,990	1,994	23,200	997
2000-11-15	2,045	2,050	1,993	2,000	27,300	1,000
2000-11-14	2,040	2,045	2,020	2,045	7,000	1,022.50
2000-11-13	2,020	2,040	1,990	2,040	16,800	1,020
2000-11-10	2,050	2,080	2,050	2,050	12,000	1,025
2000-11-09	2,060	2,065	2,050	2,050	16,100	1,025
2000-11-08	2,115	2,130	2,060	2,100	23,800	1,050
2000-11-07	2,150	2,160	2,100	2,115	13,100	1,057.50
2000-11-06	2,100	2,145	2,060	2,135	14,200	1,067.50
2000-11-02	2,045	2,045	2,020	2,045	13,800	1,022.50
2000-11-01	2,090	2,090	2,020	2,045	34,300	1,022.50
2000-10-31	2,050	2,050	2,000	2,050	35,500	1,025
2000-10-30	2,120	2,120	2,010	2,065	17,100	1,032.50
2000-10-27	2,140	2,145	2,070	2,080	11,300	1,040
2000-10-26	2,065	2,100	2,050	2,100	20,400	1,050
2000-10-25	2,100	2,100	2,075	2,090	14,000	1,045
2000-10-24	2,100	2,110	2,080	2,110	8,200	1,055
2000-10-23	2,100	2,145	2,090	2,120	11,700	1,060
2000-10-20	2,150	2,185	2,085	2,090	23,600	1,045
2000-10-19	2,075	2,120	2,075	2,110	24,100	1,055
2000-10-18	2,230	2,230	2,095	2,115	44,400	1,057.50
2000-10-17	2,240	2,280	2,240	2,260	24,100	1,130
2000-10-16	2,240	2,280	2,220	2,280	31,200	1,140
2000-10-13	2,200	2,210	2,200	2,200	33,500	1,100
2000-10-12	2,200	2,230	2,200	2,220	19,000	1,110
2000-10-11	2,200	2,240	2,190	2,240	33,700	1,120
2000-10-10	2,270	2,270	2,210	2,215	16,600	1,107.50
2000-10-06	2,280	2,280	2,260	2,270	26,500	1,135
2000-10-05	2,280	2,295	2,250	2,280	15,500	1,140
2000-10-04	2,250	2,280	2,200	2,280	14,500	1,140
2000-10-03	2,250	2,290	2,250	2,270	19,800	1,135
2000-10-02	2,330	2,330	2,290	2,310	18,500	1,155
2000-09-29	2,260	2,320	2,250	2,300	21,500	1,150
2000-09-28	2,270	2,275	2,260	2,260	16,100	1,130
2000-09-27	2,265	2,290	2,260	2,260	15,100	1,130
2000-09-26	2,330	2,330	2,270	2,290	17,100	1,145
2000-09-25	2,350	2,350	2,250	2,330	22,000	1,165
2000-09-22	2,255	2,290	2,230	2,230	24,800	1,115
2000-09-21	2,330	2,350	2,210	2,215	37,900	1,107.50
2000-09-20	2,290	2,390	2,280	2,335	37,900	1,167.50
2000-09-19	2,200	2,290	2,175	2,280	24,200	1,140
2000-09-18	2,220	2,250	2,200	2,230	17,800	1,115
2000-09-14	2,195	2,220	2,195	2,210	22,000	1,105
2000-09-13	2,220	2,220	2,195	2,200	34,700	1,100
2000-09-12	2,215	2,250	2,215	2,215	11,700	1,107.50
2000-09-11	2,290	2,305	2,210	2,225	18,200	1,112.50
2000-09-08	2,290	2,300	2,265	2,295	30,000	1,147.50
2000-09-07	2,220	2,280	2,210	2,265	25,900	1,132.50
2000-09-06	2,225	2,240	2,220	2,220	12,100	1,110
2000-09-05	2,260	2,260	2,210	2,215	41,600	1,107.50
2000-09-04	2,290	2,300	2,265	2,265	17,900	1,132.50
2000-09-01	2,390	2,390	2,285	2,290	23,100	1,145
2000-08-31	2,310	2,350	2,300	2,350	21,900	1,175
2000-08-30	2,310	2,320	2,290	2,315	19,500	1,157.50
2000-08-29	2,390	2,395	2,305	2,335	26,200	1,167.50
2000-08-28	2,390	2,390	2,360	2,365	37,500	1,182.50
2000-08-25	2,320	2,355	2,285	2,355	50,800	1,177.50
2000-08-24	2,275	2,320	2,275	2,280	37,700	1,140
2000-08-23	2,295	2,325	2,275	2,280	14,600	1,140
2000-08-22	2,290	2,340	2,270	2,320	27,200	1,160
2000-08-21	2,315	2,315	2,260	2,295	21,300	1,147.50
2000-08-18	2,310	2,330	2,270	2,330	32,200	1,165
2000-08-17	2,360	2,360	2,300	2,300	16,900	1,150
2000-08-16	2,310	2,345	2,280	2,335	41,500	1,167.50
2000-08-15	2,335	2,380	2,335	2,345	11,600	1,172.50
2000-08-14	2,390	2,390	2,330	2,335	19,100	1,167.50
2000-08-11	2,365	2,380	2,310	2,350	31,500	1,175
2000-08-10	2,350	2,375	2,265	2,290	47,900	1,145
2000-08-09	2,345	2,440	2,300	2,390	62,200	1,195
2000-08-08	2,250	2,275	2,220	2,270	36,000	1,135
2000-08-07	2,205	2,440	2,190	2,440	46,800	1,220
2000-08-04	2,250	2,295	2,200	2,220	51,200	1,110
2000-08-03	2,310	2,310	2,225	2,235	27,500	1,117.50
2000-08-02	2,400	2,400	2,315	2,315	13,100	1,157.50
2000-08-01	2,460	2,460	2,305	2,385	30,800	1,192.50
2000-07-31	2,155	2,260	2,155	2,260	66,100	1,130
2000-07-28	2,450	2,450	2,310	2,340	47,300	1,170
2000-07-27	2,585	2,595	2,500	2,550	14,500	1,275
2000-07-26	2,625	2,645	2,580	2,585	29,800	1,292.50
2000-07-25	2,465	2,550	2,465	2,545	41,400	1,272.50
2000-07-24	2,550	2,670	2,470	2,665	25,300	1,332.50
2000-07-21	2,680	2,690	2,580	2,590	11,900	1,295
2000-07-19	2,635	2,660	2,595	2,640	15,000	1,320
2000-07-18	2,700	2,700	2,570	2,570	14,500	1,285
2000-07-17	2,665	2,700	2,665	2,680	19,200	1,340
2000-07-14	2,650	2,690	2,635	2,640	10,900	1,320
2000-07-13	2,695	2,695	2,610	2,610	24,400	1,305
2000-07-12	2,690	2,690	2,620	2,620	36,800	1,310
2000-07-11	2,600	2,690	2,600	2,690	58,600	1,345
2000-07-10	2,590	2,595	2,555	2,595	19,400	1,297.50
2000-07-07	2,580	2,580	2,500	2,525	9,700	1,262.50
2000-07-06	2,530	2,530	2,480	2,525	12,000	1,262.50
2000-07-05	2,570	2,590	2,530	2,530	10,100	1,265
2000-07-04	2,560	2,600	2,550	2,565	26,700	1,282.50
2000-07-03	2,600	2,600	2,510	2,555	23,000	1,277.50
2000-06-30	2,460	2,490	2,420	2,490	12,400	1,245
2000-06-29	2,450	2,450	2,405	2,420	7,900	1,210
2000-06-28	2,400	2,470	2,400	2,400	15,600	1,200
2000-06-27	2,450	2,450	2,410	2,430	7,500	1,215
2000-06-26	2,500	2,520	2,465	2,465	13,300	1,232.50
2000-06-23	2,460	2,505	2,460	2,465	40,500	1,232.50
2000-06-22	2,480	2,520	2,475	2,500	44,000	1,250
2000-06-21	2,460	2,480	2,400	2,460	24,200	1,230
2000-06-20	2,400	2,420	2,385	2,410	10,100	1,205
2000-06-19	2,300	2,440	2,295	2,430	17,500	1,215
2000-06-16	2,290	2,320	2,290	2,310	17,700	1,155
2000-06-15	2,280	2,320	2,280	2,285	32,200	1,142.50
2000-06-14	2,330	2,400	2,330	2,360	20,100	1,180
2000-06-13	2,370	2,390	2,330	2,330	28,000	1,165
2000-06-12	2,440	2,440	2,400	2,410	10,300	1,205
2000-06-09	2,400	2,440	2,390	2,440	17,400	1,220
2000-06-08	2,420	2,455	2,400	2,440	15,600	1,220
2000-06-07	2,390	2,500	2,390	2,500	28,600	1,250
2000-06-06	2,475	2,475	2,350	2,350	23,800	1,175
2000-06-05	2,475	2,480	2,440	2,475	26,800	1,237.50
2000-06-02	2,385	2,400	2,355	2,355	9,100	1,177.50
2000-06-01	2,420	2,420	2,340	2,385	13,300	1,192.50
2000-05-31	2,420	2,420	2,320	2,335	12,400	1,167.50
2000-05-30	2,400	2,400	2,300	2,300	11,000	1,150
2000-05-29	2,350	2,420	2,300	2,400	13,600	1,200
2000-05-26	2,300	2,350	2,300	2,340	25,300	1,170
2000-05-25	2,330	2,370	2,305	2,350	22,500	1,175
2000-05-24	2,200	2,280	2,150	2,210	44,800	1,105
2000-05-23	2,220	2,315	2,220	2,290	30,800	1,145
2000-05-22	2,345	2,345	2,210	2,220	32,500	1,110
2000-05-19	2,380	2,400	2,300	2,340	36,000	1,170
2000-05-18	2,435	2,435	2,380	2,400	26,400	1,200
2000-05-17	2,500	2,540	2,435	2,435	39,500	1,217.50
2000-05-16	2,400	2,470	2,400	2,450	15,300	1,225
2000-05-15	2,455	2,490	2,400	2,420	31,500	1,210
2000-05-12	2,500	2,550	2,440	2,455	18,300	1,227.50
2000-05-11	2,490	2,490	2,400	2,450	21,200	1,225
2000-05-10	2,450	2,500	2,450	2,500	24,500	1,250
2000-05-09	2,545	2,545	2,460	2,500	45,200	1,250
2000-05-08	2,600	2,655	2,600	2,600	23,300	1,300
2000-05-02	2,600	2,640	2,590	2,630	20,600	1,315
2000-05-01	2,500	2,595	2,455	2,595	20,000	1,297.50
2000-04-28	2,450	2,500	2,415	2,415	18,200	1,207.50
2000-04-27	2,540	2,580	2,450	2,450	23,700	1,225
2000-04-26	2,485	2,530	2,475	2,500	14,100	1,250
2000-04-25	2,495	2,500	2,450	2,465	12,900	1,232.50
2000-04-24	2,530	2,530	2,450	2,470	12,600	1,235
2000-04-21	2,530	2,610	2,480	2,530	17,100	1,265
2000-04-20	2,400	2,650	2,375	2,530	78,100	1,265
2000-04-19	2,400	2,440	2,345	2,400	33,300	1,200
2000-04-18	2,400	2,470	2,250	2,400	57,500	1,200
2000-04-17	2,130	2,350	2,130	2,150	79,800	1,075
2000-04-14	2,585	2,585	2,480	2,530	42,800	1,265
2000-04-13	2,600	2,615	2,500	2,545	27,100	1,272.50
2000-04-12	2,700	2,725	2,600	2,695	17,000	1,347.50
2000-04-11	2,710	2,760	2,700	2,700	12,300	1,350
2000-04-10	2,670	2,770	2,670	2,720	11,200	1,360
2000-04-07	2,550	2,750	2,530	2,630	26,000	1,315
2000-04-06	2,600	2,700	2,550	2,560	15,700	1,280
2000-04-05	2,470	2,635	2,470	2,615	29,300	1,307.50
2000-04-04	2,800	2,805	2,710	2,750	33,500	1,375
2000-04-03	2,885	2,890	2,800	2,800	19,300	1,400
2000-03-31	2,830	2,850	2,800	2,850	35,200	1,425
2000-03-30	2,820	2,880	2,810	2,840	26,000	1,420
2000-03-29	2,700	2,890	2,690	2,810	25,800	1,405
2000-03-28	2,600	2,700	2,545	2,700	25,700	1,350
2000-03-27	2,545	2,775	2,545	2,660	40,000	1,330
2000-03-24	2,620	2,625	2,510	2,530	33,700	1,265
2000-03-23	2,670	2,690	2,620	2,630	22,800	1,315
2000-03-22	2,705	2,800	2,700	2,700	37,100	1,350
2000-03-21	2,700	2,745	2,650	2,745	25,400	1,372.50
2000-03-17	2,900	2,930	2,770	2,770	49,800	1,385
2000-03-16	2,720	2,800	2,700	2,770	44,400	1,385
2000-03-15	2,540	2,750	2,510	2,690	63,900	1,345
2000-03-14	2,390	2,645	2,390	2,580	66,300	1,290
2000-03-13	2,640	2,650	2,340	2,390	97,100	1,195
2000-03-10	2,800	2,840	2,680	2,740	106,400	1,370
2000-03-09	3,000	3,000	2,860	2,880	50,700	1,440
2000-03-08	2,870	2,990	2,860	2,990	86,100	1,495
2000-03-07	2,950	3,000	2,890	2,900	53,600	1,450
2000-03-06	3,110	3,110	2,950	2,950	55,200	1,475
2000-03-03	3,110	3,210	3,100	3,100	40,200	1,550
2000-03-02	3,170	3,200	3,100	3,110	22,700	1,555
2000-03-01	3,300	3,300	3,150	3,240	44,300	1,620
2000-02-29	3,260	3,260	3,150	3,180	30,800	1,590
2000-02-28	3,280	3,290	3,130	3,150	34,700	1,575
2000-02-25	3,270	3,330	3,180	3,290	27,200	1,645
2000-02-24	3,250	3,350	3,250	3,270	27,600	1,635
2000-02-23	3,200	3,290	3,150	3,240	24,700	1,620
2000-02-22	3,410	3,420	3,210	3,350	45,600	1,675
2000-02-21	3,400	3,700	3,400	3,410	160,200	1,705
2000-02-18	3,050	3,350	3,040	3,350	87,900	1,675
2000-02-17	3,010	3,030	2,875	2,950	35,800	1,475
2000-02-16	3,100	3,100	3,000	3,000	32,700	1,500
2000-02-15	3,240	3,240	3,080	3,100	27,100	1,550
2000-02-14	3,100	3,150	3,050	3,080	49,600	1,540
2000-02-10	3,370	3,370	3,210	3,210	17,900	1,605
2000-02-09	3,270	3,400	3,250	3,310	33,500	1,655
2000-02-08	3,200	3,270	3,190	3,270	34,500	1,635
2000-02-07	3,300	3,300	3,170	3,200	71,900	1,600
2000-02-04	3,400	3,450	3,210	3,300	55,600	1,650
2000-02-03	3,550	3,600	3,450	3,450	24,800	1,725
2000-02-02	3,640	3,640	3,510	3,530	17,500	1,765
2000-02-01	3,600	3,650	3,470	3,490	27,500	1,745
2000-01-31	3,580	3,700	3,570	3,600	39,400	1,800
2000-01-28	3,590	3,840	3,550	3,730	78,700	1,865
2000-01-27	3,390	3,590	3,300	3,590	40,500	1,795
2000-01-26	3,220	3,390	3,200	3,390	30,100	1,695
2000-01-25	3,200	3,320	3,180	3,220	19,400	1,610
2000-01-24	3,320	3,330	3,180	3,200	27,700	1,600
2000-01-21	3,140	3,240	3,140	3,220	20,600	1,610
2000-01-20	3,110	3,300	3,110	3,190	21,300	1,595
2000-01-19	3,280	3,330	3,200	3,220	40,500	1,610
2000-01-18	3,400	3,400	3,300	3,380	19,800	1,690
2000-01-17	3,400	3,500	3,360	3,360	24,500	1,680
2000-01-14	3,600	3,630	3,260	3,340	86,300	1,670
2000-01-13	3,500	3,500	3,350	3,430	30,100	1,715
2000-01-12	3,620	3,710	3,600	3,600	63,800	1,800
2000-01-11	3,690	3,690	3,550	3,690	46,800	1,845
2000-01-07	3,350	3,350	3,090	3,190	62,400	1,595
2000-01-06	3,620	3,620	3,390	3,470	34,400	1,735
2000-01-05	3,490	3,630	3,390	3,630	49,900	1,815
2000-01-04	4,040	4,050	3,890	3,890	38,700	1,945

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