9746 (株)TKC の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,4501,4501,4351,4405,800720
2003-12-291,4291,4431,4111,4307,300715
2003-12-261,4161,4201,4001,4167,800708
2003-12-251,4051,4161,3901,41626,200708
2003-12-241,4321,4321,4051,42820,600714
2003-12-221,4261,4301,4161,43014,800715
2003-12-191,4301,4311,4171,42526,200712.50
2003-12-181,4311,4321,4201,43013,500715
2003-12-171,4301,4601,4201,42815,900714
2003-12-161,4701,4871,4601,47038,800735
2003-12-151,4451,4701,4411,45716,400728.50
2003-12-121,4241,4351,4151,42550,100712.50
2003-12-111,4181,4551,4121,4246,800712
2003-12-101,4381,4381,4081,41015,300705
2003-12-091,4301,4401,4251,44010,800720
2003-12-081,4341,4411,4211,4368,500718
2003-12-051,4501,4691,4461,45711,600728.50
2003-12-041,4691,4831,4501,4807,800740
2003-12-031,4701,4701,4371,44910,300724.50
2003-12-021,5101,5101,4701,47010,400735
2003-12-011,4191,4701,4071,47019,600735
2003-11-281,4391,4501,4261,43515,500717.50
2003-11-271,4801,4891,4351,47912,000739.50
2003-11-261,4661,4691,4551,4626,800731
2003-11-251,4501,4501,4271,4442,800722
2003-11-211,4111,4361,4111,4266,300713
2003-11-201,4101,4501,4071,41151,800705.50
2003-11-191,4051,4791,4051,45414,000727
2003-11-181,4351,4381,4051,41414,800707
2003-11-171,5021,5021,4351,49012,300745
2003-11-141,5431,5451,4911,51516,500757.50
2003-11-131,5101,5151,4901,5137,400756.50
2003-11-121,4701,5191,4651,49014,600745
2003-11-111,4801,5341,4771,48419,500742
2003-11-101,4791,5041,4791,4828,800741
2003-11-071,4961,5321,4961,4996,400749.50
2003-11-061,5051,5411,4891,48919,200744.50
2003-11-051,5591,5621,5451,5505,700775
2003-11-041,5601,5851,5521,56312,700781.50
2003-10-311,5831,5831,5261,54014,400770
2003-10-301,5501,5981,5331,55311,000776.50
2003-10-291,6001,6141,5451,5509,200775
2003-10-281,5251,5981,4911,58925,800794.50
2003-10-271,4761,5351,4761,51221,400756
2003-10-241,5061,5601,5061,52624,700763
2003-10-231,5501,5581,5131,51345,800756.50
2003-10-221,6021,6181,5701,57422,600787
2003-10-211,6841,6841,6011,60147,600800.50
2003-10-201,6201,7091,6131,68279,100841
2003-10-171,6001,6801,6001,62067,100810
2003-10-161,5441,5881,5381,58644,400793
2003-10-151,5151,5441,5021,52039,100760
2003-10-141,5001,5151,4861,49541,200747.50
2003-10-101,4721,4941,4721,48023,600740
2003-10-091,5021,5021,4761,48043,000740
2003-10-081,4471,4991,4441,48881,100744
2003-10-071,4221,4401,4221,43722,500718.50
2003-10-061,4401,4441,4211,44231,800721
2003-10-031,4351,4391,4141,42011,000710
2003-10-021,4451,4451,4251,44026,700720
2003-10-011,4101,4201,4051,40725,200703.50
2003-09-301,4071,4121,3991,40225,300701
2003-09-291,4001,4231,4001,40515,500702.50
2003-09-261,4041,4201,4001,40116,100700.50
2003-09-251,4001,4091,3961,40847,200704
2003-09-241,4211,4241,4021,41359,000706.50
2003-09-221,4301,4501,4111,42067,700710
2003-09-191,4471,4471,4231,42630,500713
2003-09-181,4231,4351,4231,42726,400713.50
2003-09-171,4331,4501,4281,42829,700714
2003-09-161,4301,4401,4191,43057,800715
2003-09-121,4151,4371,4151,43070,400715
2003-09-111,4141,4141,3951,39527,000697.50
2003-09-101,3981,4191,3931,40557,400702.50
2003-09-091,3791,4001,3791,39129,700695.50
2003-09-081,3611,3961,3591,38727,700693.50
2003-09-051,4001,4001,3611,36142,800680.50
2003-09-041,4001,4001,3801,38033,200690
2003-09-031,3521,3721,3521,36021,300680
2003-09-021,3491,3581,3371,34426,500672
2003-09-011,3491,3491,3351,34968,600674.50
2003-08-291,3531,3541,3451,34630,400673
2003-08-281,3501,3601,3481,35331,200676.50
2003-08-271,3501,3591,3401,35062,900675
2003-08-261,3451,3501,3401,34421,600672
2003-08-251,3601,3601,3401,34631,800673
2003-08-221,3661,3681,3601,36010,700680
2003-08-211,3701,3741,3601,36622,600683
2003-08-201,3831,3831,3721,38030,900690
2003-08-191,3801,3821,3711,38239,400691
2003-08-181,3701,3751,3601,36816,000684
2003-08-151,3731,3731,3521,35915,000679.50
2003-08-141,3501,3581,3441,34732,500673.50
2003-08-131,3501,3601,3421,34635,300673
2003-08-121,2941,3171,2931,31715,600658.50
2003-08-111,3111,3111,2911,2936,600646.50
2003-08-081,2911,3001,2911,29112,300645.50
2003-08-071,2951,3201,2951,2959,400647.50
2003-08-061,2861,3261,2861,31112,500655.50
2003-08-051,3011,3601,3011,30521,000652.50
2003-08-041,3681,3681,2801,34712,500673.50
2003-08-011,3751,3751,3471,35224,200676
2003-07-311,3661,3701,3321,35117,700675.50
2003-07-301,3661,3851,3591,38057,000690
2003-07-291,3531,3751,3531,36620,500683
2003-07-281,3701,3751,3491,37313,600686.50
2003-07-251,3361,3611,3311,35412,500677
2003-07-241,3721,3751,3321,33214,100666
2003-07-231,3611,3611,3441,35211,800676
2003-07-221,3311,3451,3311,34111,500670.50
2003-07-181,3331,3481,3301,34613,000673
2003-07-171,3411,3611,3331,33811,400669
2003-07-161,3951,3951,3401,34017,600670
2003-07-151,3901,3951,3821,38532,200692.50
2003-07-141,3531,4021,3531,38511,900692.50
2003-07-111,3701,4001,3381,35328,300676.50
2003-07-101,4291,4301,4011,40331,400701.50
2003-07-091,4361,4361,4061,42833,600714
2003-07-081,4421,4541,4021,43782,100718.50
2003-07-071,3751,3951,3751,38233,800691
2003-07-041,3601,3801,3401,37325,600686.50
2003-07-031,4151,4151,3301,36954,300684.50
2003-07-021,3251,3801,3181,36161,800680.50
2003-07-011,3011,3061,2851,29443,800647
2003-06-301,3001,3051,2951,30017,100650
2003-06-271,3001,3101,2911,30022,600650
2003-06-261,3101,3101,2771,29025,000645
2003-06-251,2861,3181,2651,30025,900650
2003-06-241,3101,3101,2771,27729,700638.50
2003-06-231,3441,3441,3121,31257,200656
2003-06-201,2551,2971,2551,28449,000642
2003-06-191,2611,2691,2551,25633,900628
2003-06-181,2631,2701,2601,26044,500630
2003-06-171,2521,2651,2521,25736,000628.50
2003-06-161,2501,2541,2461,25131,800625.50
2003-06-131,2541,2541,2421,24767,400623.50
2003-06-121,2511,2611,2481,24829,900624
2003-06-111,2501,2511,2401,24827,500624
2003-06-101,2471,2491,2401,24112,300620.50
2003-06-091,2491,2551,2461,24931,200624.50
2003-06-061,2451,2491,2421,24915,000624.50
2003-06-051,2501,2551,2421,24322,300621.50
2003-06-041,2451,2481,2411,2419,500620.50
2003-06-031,2441,2441,2341,24415,500622
2003-06-021,2491,2491,2401,24424,100622
2003-05-301,2321,2441,2301,23924,200619.50
2003-05-291,2201,2391,2201,23126,700615.50
2003-05-281,2321,2501,2321,24020,100620
2003-05-271,2501,2501,2201,22024,900610
2003-05-261,2591,2601,2451,25215,300626
2003-05-231,2501,2671,2501,25911,300629.50
2003-05-221,2431,2551,2381,24613,600623
2003-05-211,2601,2601,2431,2439,500621.50
2003-05-201,2441,2671,2441,2548,700627
2003-05-191,2551,2601,2441,24826,100624
2003-05-161,2521,2901,2521,26511,600632.50
2003-05-151,2891,2891,2611,26316,100631.50
2003-05-141,2801,2951,2801,28510,300642.50
2003-05-131,2691,2851,2691,27523,700637.50
2003-05-121,2621,2811,2621,28016,900640
2003-05-091,2591,2801,2581,28015,700640
2003-05-081,2631,2751,2581,25812,600629
2003-05-071,2601,2651,2561,26313,200631.50
2003-05-061,2831,2831,2551,25518,300627.50
2003-05-021,2601,2651,2561,2646,700632
2003-05-011,2511,2651,2511,26020,100630
2003-04-301,2611,2791,2551,25818,500629
2003-04-281,2551,2621,2511,2519,400625.50
2003-04-251,2531,2691,2531,25511,300627.50
2003-04-241,2701,2761,2531,25318,900626.50
2003-04-231,2811,2901,2701,27019,300635
2003-04-221,2901,2901,2811,2817,100640.50
2003-04-211,2901,2901,2801,29011,900645
2003-04-181,2981,2981,2881,2888,900644
2003-04-171,2841,2951,2821,28212,000641
2003-04-161,2821,2951,2821,28222,900641
2003-04-151,3081,3081,2951,29520,500647.50
2003-04-141,3001,3001,2821,3009,000650
2003-04-111,3101,3101,2951,2959,300647.50
2003-04-101,3211,3211,3111,3116,800655.50
2003-04-091,3011,3251,3011,32112,300660.50
2003-04-081,2961,3101,2951,30910,400654.50
2003-04-071,3201,3201,2991,30312,800651.50
2003-04-041,3201,3201,3021,30711,500653.50
2003-04-031,3151,3241,3101,3125,100656
2003-04-021,3101,3151,2911,31510,800657.50
2003-04-011,3171,3171,3021,30915,300654.50
2003-03-311,3601,3601,3191,3226,200661
2003-03-281,3651,3651,3561,3567,500678
2003-03-271,3571,3711,3571,36510,000682.50
2003-03-261,3721,3721,3541,3657,000682.50
2003-03-251,3391,3401,3181,3226,200661
2003-03-241,3081,3401,3081,34028,600670
2003-03-201,3201,3351,2811,28918,000644.50
2003-03-191,2911,3041,2881,3013,600650.50
2003-03-181,2881,3071,2871,2879,100643.50
2003-03-171,3121,3121,2851,2874,700643.50
2003-03-141,3661,3661,3071,31257,500656
2003-03-131,2871,3101,2871,3066,600653
2003-03-121,2851,3001,2811,28211,900641
2003-03-111,2821,2971,2821,28610,500643
2003-03-101,3321,3321,3001,3049,300652
2003-03-071,3471,3671,3321,33211,500666
2003-03-061,3581,3871,3581,3877,800693.50
2003-03-051,3511,3661,3431,35612,100678
2003-03-041,3991,4001,3661,36613,100683
2003-03-031,3681,3811,3651,3819,500690.50
2003-02-281,3541,3711,3501,3677,400683.50
2003-02-271,3501,3551,3421,3486,700674
2003-02-261,3301,3601,3281,3327,900666
2003-02-251,3501,3501,3291,33116,300665.50
2003-02-241,3681,3781,3601,36611,800683
2003-02-211,3651,3781,3491,34916,500674.50
2003-02-201,3701,3711,3541,3608,500680
2003-02-191,4101,4101,3711,3715,100685.50
2003-02-181,3991,4201,3861,39015,600695
2003-02-171,4191,4191,3611,3999,600699.50
2003-02-141,3941,4001,3841,38817,900694
2003-02-131,3881,3961,3841,3849,200692
2003-02-121,3841,3881,3751,38810,400694
2003-02-101,3811,3811,3611,3694,600684.50
2003-02-071,3771,3901,3751,38120,600690.50
2003-02-061,3271,3571,3271,35718,900678.50
2003-02-051,3251,3591,3251,34313,700671.50
2003-02-041,3351,3601,3351,35015,700675
2003-02-031,3451,3801,3251,37524,100687.50
2003-01-311,3591,3591,3181,32515,200662.50
2003-01-301,3231,3491,3191,3196,300659.50
2003-01-291,3501,3501,3181,31910,700659.50
2003-01-281,3501,3601,3351,3398,600669.50
2003-01-271,3791,3841,3731,3737,500686.50
2003-01-241,3751,4001,3751,38016,200690
2003-01-231,4001,4001,3711,3749,500687
2003-01-221,4201,4201,3501,37113,800685.50
2003-01-211,3881,4001,3871,38915,800694.50
2003-01-201,3701,3931,3621,3909,900695
2003-01-171,3521,3751,3521,3666,500683
2003-01-161,3601,3721,3501,3723,200686
2003-01-151,3841,3951,3601,3958,500697.50
2003-01-141,3501,3841,3301,3845,000692
2003-01-101,3161,3591,3161,35914,900679.50
2003-01-091,3351,3661,3351,3603,200680
2003-01-081,3491,3701,3491,3555,600677.50
2003-01-071,4351,4351,4091,40910,300704.50
2003-01-061,4261,4291,4171,42919,000714.50

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