9746 (株)TKC の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,600	1,624	1,599	1,615	17,000	807.50
2004-12-29	1,578	1,589	1,571	1,587	14,900	793.50
2004-12-28	1,552	1,578	1,552	1,565	16,100	782.50
2004-12-27	1,551	1,570	1,551	1,552	19,100	776
2004-12-24	1,557	1,578	1,557	1,565	27,300	782.50
2004-12-22	1,544	1,555	1,544	1,553	18,700	776.50
2004-12-21	1,520	1,550	1,520	1,536	24,900	768
2004-12-20	1,530	1,530	1,517	1,519	21,700	759.50
2004-12-17	1,528	1,546	1,510	1,531	13,900	765.50
2004-12-16	1,525	1,525	1,510	1,518	30,700	759
2004-12-15	1,517	1,530	1,515	1,524	26,800	762
2004-12-14	1,501	1,529	1,501	1,529	18,700	764.50
2004-12-13	1,503	1,520	1,481	1,501	15,600	750.50
2004-12-10	1,525	1,556	1,503	1,510	51,500	755
2004-12-09	1,550	1,565	1,525	1,541	18,200	770.50
2004-12-08	1,551	1,573	1,531	1,548	14,100	774
2004-12-07	1,565	1,577	1,556	1,558	12,700	779
2004-12-06	1,598	1,600	1,565	1,568	11,400	784
2004-12-03	1,570	1,584	1,570	1,574	8,900	787
2004-12-02	1,587	1,588	1,569	1,580	11,700	790
2004-12-01	1,597	1,597	1,562	1,564	23,600	782
2004-11-30	1,617	1,622	1,583	1,612	15,100	806
2004-11-29	1,614	1,639	1,613	1,615	11,700	807.50
2004-11-26	1,592	1,628	1,592	1,613	11,900	806.50
2004-11-25	1,566	1,612	1,566	1,607	16,000	803.50
2004-11-24	1,601	1,627	1,597	1,609	11,300	804.50
2004-11-22	1,617	1,665	1,555	1,601	9,800	800.50
2004-11-19	1,643	1,663	1,630	1,647	13,800	823.50
2004-11-18	1,658	1,660	1,633	1,635	11,900	817.50
2004-11-17	1,660	1,672	1,622	1,632	17,500	816
2004-11-16	1,671	1,695	1,650	1,660	12,800	830
2004-11-15	1,620	1,675	1,620	1,670	21,900	835
2004-11-12	1,572	1,628	1,572	1,620	29,100	810
2004-11-11	1,630	1,642	1,561	1,561	15,600	780.50
2004-11-10	1,602	1,666	1,602	1,630	9,800	815
2004-11-09	1,638	1,650	1,611	1,624	9,100	812
2004-11-08	1,667	1,668	1,602	1,638	29,200	819
2004-11-05	1,614	1,688	1,614	1,620	19,200	810
2004-11-04	1,588	1,630	1,569	1,584	14,900	792
2004-11-02	1,577	1,599	1,565	1,586	9,800	793
2004-11-01	1,569	1,608	1,558	1,600	25,400	800
2004-10-29	1,543	1,573	1,542	1,561	18,000	780.50
2004-10-28	1,557	1,574	1,534	1,553	15,400	776.50
2004-10-27	1,561	1,569	1,551	1,557	13,800	778.50
2004-10-26	1,557	1,557	1,523	1,548	13,700	774
2004-10-25	1,550	1,559	1,523	1,557	17,900	778.50
2004-10-22	1,536	1,565	1,535	1,562	17,300	781
2004-10-21	1,618	1,618	1,539	1,563	29,700	781.50
2004-10-20	1,603	1,614	1,585	1,590	29,100	795
2004-10-19	1,636	1,636	1,617	1,617	13,700	808.50
2004-10-18	1,634	1,634	1,580	1,610	26,000	805
2004-10-15	1,630	1,632	1,610	1,611	15,400	805.50
2004-10-14	1,650	1,650	1,613	1,634	16,800	817
2004-10-13	1,650	1,679	1,646	1,651	16,800	825.50
2004-10-12	1,679	1,715	1,652	1,656	24,700	828
2004-10-08	1,694	1,709	1,678	1,685	30,600	842.50
2004-10-07	1,730	1,730	1,694	1,713	20,900	856.50
2004-10-06	1,715	1,738	1,711	1,728	13,900	864
2004-10-05	1,732	1,744	1,723	1,742	15,300	871
2004-10-04	1,715	1,735	1,690	1,733	24,200	866.50
2004-10-01	1,689	1,720	1,682	1,714	34,800	857
2004-09-30	1,649	1,699	1,649	1,681	25,700	840.50
2004-09-29	1,667	1,669	1,653	1,662	19,200	831
2004-09-28	1,669	1,676	1,655	1,667	15,100	833.50
2004-09-27	1,668	1,668	1,643	1,665	23,700	832.50
2004-09-24	1,693	1,698	1,676	1,682	17,000	841
2004-09-22	1,698	1,698	1,670	1,685	27,300	842.50
2004-09-21	1,700	1,701	1,682	1,682	15,700	841
2004-09-17	1,713	1,713	1,691	1,701	30,000	850.50
2004-09-16	1,722	1,730	1,700	1,700	23,600	850
2004-09-15	1,730	1,734	1,716	1,716	14,700	858
2004-09-14	1,750	1,750	1,727	1,738	11,500	869
2004-09-13	1,721	1,750	1,721	1,750	7,300	875
2004-09-10	1,717	1,733	1,712	1,719	52,600	859.50
2004-09-09	1,722	1,755	1,720	1,720	13,500	860
2004-09-08	1,743	1,766	1,733	1,736	12,500	868
2004-09-07	1,747	1,766	1,741	1,743	10,700	871.50
2004-09-06	1,783	1,784	1,749	1,771	13,600	885.50
2004-09-03	1,766	1,788	1,730	1,783	18,800	891.50
2004-09-02	1,759	1,795	1,720	1,795	41,100	897.50
2004-09-01	1,769	1,807	1,769	1,774	15,300	887
2004-08-31	1,768	1,776	1,760	1,768	12,800	884
2004-08-30	1,788	1,788	1,761	1,767	9,300	883.50
2004-08-27	1,777	1,778	1,753	1,764	4,700	882
2004-08-26	1,741	1,757	1,740	1,756	12,900	878
2004-08-25	1,740	1,743	1,720	1,740	11,800	870
2004-08-24	1,735	1,735	1,730	1,731	8,000	865.50
2004-08-23	1,731	1,745	1,731	1,740	5,700	870
2004-08-20	1,736	1,748	1,727	1,740	5,000	870
2004-08-19	1,745	1,745	1,726	1,740	19,700	870
2004-08-18	1,771	1,800	1,721	1,745	14,400	872.50
2004-08-17	1,769	1,812	1,740	1,759	18,300	879.50
2004-08-16	1,782	1,800	1,710	1,768	17,700	884
2004-08-13	1,800	1,802	1,785	1,795	14,600	897.50
2004-08-12	1,822	1,840	1,813	1,813	7,900	906.50
2004-08-11	1,845	1,845	1,802	1,840	21,600	920
2004-08-10	1,838	1,860	1,826	1,844	28,300	922
2004-08-09	1,800	1,872	1,800	1,839	30,600	919.50
2004-08-06	1,781	1,820	1,781	1,812	16,100	906
2004-08-05	1,808	1,828	1,795	1,802	13,900	901
2004-08-04	1,807	1,807	1,782	1,799	15,600	899.50
2004-08-03	1,793	1,811	1,792	1,811	8,700	905.50
2004-08-02	1,819	1,819	1,800	1,808	14,300	904
2004-07-30	1,829	1,830	1,812	1,823	17,900	911.50
2004-07-29	1,790	1,811	1,786	1,811	8,200	905.50
2004-07-28	1,800	1,819	1,792	1,792	11,100	896
2004-07-27	1,825	1,830	1,791	1,791	16,800	895.50
2004-07-26	1,826	1,843	1,825	1,841	30,500	920.50
2004-07-23	1,843	1,850	1,811	1,835	39,700	917.50
2004-07-22	1,840	1,860	1,840	1,843	16,500	921.50
2004-07-21	1,850	1,880	1,845	1,862	17,000	931
2004-07-20	1,860	1,879	1,836	1,851	35,900	925.50
2004-07-16	1,839	1,890	1,800	1,874	55,700	937
2004-07-15	1,804	1,818	1,801	1,809	19,600	904.50
2004-07-14	1,830	1,835	1,805	1,805	59,100	902.50
2004-07-13	1,850	1,850	1,821	1,824	11,700	912
2004-07-12	1,849	1,849	1,820	1,826	10,800	913
2004-07-09	1,800	1,805	1,790	1,800	31,400	900
2004-07-08	1,797	1,799	1,782	1,782	18,400	891
2004-07-07	1,798	1,805	1,786	1,797	29,200	898.50
2004-07-06	1,825	1,826	1,802	1,803	23,400	901.50
2004-07-05	1,834	1,840	1,821	1,823	30,800	911.50
2004-07-02	1,840	1,850	1,832	1,833	40,400	916.50
2004-07-01	1,848	1,860	1,845	1,845	39,600	922.50
2004-06-30	1,850	1,859	1,844	1,848	37,300	924
2004-06-29	1,860	1,863	1,851	1,851	25,600	925.50
2004-06-28	1,878	1,880	1,863	1,866	28,300	933
2004-06-25	1,851	1,860	1,834	1,845	32,700	922.50
2004-06-24	1,871	1,884	1,857	1,863	20,100	931.50
2004-06-23	1,895	1,895	1,868	1,868	17,400	934
2004-06-22	1,863	1,889	1,863	1,877	17,500	938.50
2004-06-21	1,860	1,898	1,860	1,863	33,700	931.50
2004-06-18	1,840	1,855	1,801	1,854	38,600	927
2004-06-17	1,856	1,856	1,835	1,844	13,300	922
2004-06-16	1,854	1,857	1,828	1,855	33,900	927.50
2004-06-15	1,880	1,880	1,839	1,853	16,700	926.50
2004-06-14	1,881	1,890	1,865	1,865	15,300	932.50
2004-06-11	1,875	1,904	1,870	1,880	79,600	940
2004-06-10	1,866	1,909	1,864	1,904	20,500	952
2004-06-09	1,900	1,918	1,871	1,896	29,400	948
2004-06-08	1,899	1,900	1,880	1,888	21,000	944
2004-06-07	1,865	1,900	1,865	1,892	22,600	946
2004-06-04	1,846	1,880	1,834	1,856	28,900	928
2004-06-03	1,853	1,887	1,837	1,838	45,300	919
2004-06-02	1,900	1,900	1,872	1,873	31,400	936.50
2004-06-01	1,851	1,900	1,851	1,897	63,700	948.50
2004-05-31	1,900	1,905	1,853	1,876	64,500	938
2004-05-28	1,895	1,920	1,870	1,900	44,100	950
2004-05-27	1,876	1,876	1,848	1,865	14,200	932.50
2004-05-26	1,853	1,885	1,845	1,860	35,100	930
2004-05-25	1,870	1,890	1,840	1,853	57,100	926.50
2004-05-24	1,894	1,900	1,878	1,879	30,400	939.50
2004-05-21	1,892	1,926	1,846	1,880	42,500	940
2004-05-20	1,922	1,935	1,872	1,892	51,400	946
2004-05-19	1,971	1,971	1,879	1,922	55,500	961
2004-05-18	1,922	1,961	1,922	1,943	38,400	971.50
2004-05-17	1,948	1,948	1,915	1,917	31,700	958.50
2004-05-14	1,935	1,968	1,890	1,948	31,200	974
2004-05-13	1,944	1,998	1,877	1,935	38,600	967.50
2004-05-12	1,890	1,950	1,867	1,917	36,700	958.50
2004-05-11	1,795	1,886	1,790	1,840	25,100	920
2004-05-10	1,950	1,950	1,883	1,886	35,200	943
2004-05-07	1,980	1,980	1,920	1,950	33,400	975
2004-05-06	2,025	2,030	1,926	1,966	50,100	983
2004-04-30	1,993	2,015	1,955	1,995	45,100	997.50
2004-04-28	2,000	2,035	1,980	2,005	59,100	1,002.50
2004-04-27	1,960	2,010	1,956	2,005	25,600	1,002.50
2004-04-26	1,991	1,991	1,950	1,952	55,100	976
2004-04-23	1,999	2,010	1,960	2,005	70,300	1,002.50
2004-04-22	1,990	2,010	1,919	1,929	74,200	964.50
2004-04-21	1,890	1,990	1,877	1,990	143,300	995
2004-04-20	1,860	1,890	1,840	1,879	40,000	939.50
2004-04-19	1,870	1,870	1,825	1,854	36,100	927
2004-04-16	1,819	1,851	1,819	1,850	34,200	925
2004-04-15	1,827	1,830	1,783	1,804	37,400	902
2004-04-14	1,837	1,850	1,824	1,834	18,300	917
2004-04-13	1,808	1,839	1,808	1,839	23,200	919.50
2004-04-12	1,860	1,860	1,776	1,809	20,600	904.50
2004-04-09	1,770	1,806	1,700	1,806	47,200	903
2004-04-08	1,812	1,835	1,780	1,800	32,300	900
2004-04-07	1,770	1,875	1,754	1,842	74,300	921
2004-04-06	1,762	1,770	1,740	1,754	32,900	877
2004-04-05	1,730	1,780	1,721	1,760	48,800	880
2004-04-02	1,715	1,720	1,591	1,715	24,800	857.50
2004-04-01	1,732	1,732	1,681	1,711	21,400	855.50
2004-03-31	1,712	1,717	1,681	1,715	18,500	857.50
2004-03-30	1,697	1,719	1,697	1,718	28,600	859
2004-03-29	1,729	1,729	1,695	1,727	16,300	863.50
2004-03-26	1,690	1,750	1,690	1,732	51,500	866
2004-03-25	1,645	1,699	1,643	1,699	19,500	849.50
2004-03-24	1,647	1,677	1,640	1,643	25,700	821.50
2004-03-23	1,640	1,680	1,640	1,647	18,600	823.50
2004-03-22	1,650	1,658	1,645	1,645	22,100	822.50
2004-03-19	1,650	1,675	1,650	1,653	21,000	826.50
2004-03-18	1,700	1,700	1,659	1,659	19,700	829.50
2004-03-17	1,650	1,699	1,650	1,699	24,700	849.50
2004-03-16	1,640	1,667	1,640	1,660	28,400	830
2004-03-15	1,631	1,645	1,625	1,633	53,000	816.50
2004-03-12	1,650	1,660	1,635	1,645	82,600	822.50
2004-03-11	1,641	1,656	1,637	1,655	40,300	827.50
2004-03-10	1,601	1,670	1,601	1,650	51,200	825
2004-03-09	1,560	1,615	1,560	1,600	48,100	800
2004-03-08	1,535	1,560	1,535	1,550	24,100	775
2004-03-05	1,536	1,560	1,526	1,551	28,100	775.50
2004-03-04	1,482	1,544	1,482	1,536	35,600	768
2004-03-03	1,494	1,497	1,480	1,481	17,600	740.50
2004-03-02	1,486	1,493	1,479	1,485	13,800	742.50
2004-03-01	1,486	1,495	1,472	1,487	27,200	743.50
2004-02-27	1,470	1,485	1,468	1,485	19,700	742.50
2004-02-26	1,458	1,465	1,442	1,465	12,700	732.50
2004-02-25	1,435	1,455	1,428	1,444	19,500	722
2004-02-24	1,429	1,429	1,413	1,415	16,600	707.50
2004-02-23	1,410	1,428	1,410	1,427	13,700	713.50
2004-02-20	1,420	1,428	1,412	1,417	9,100	708.50
2004-02-19	1,430	1,430	1,418	1,423	8,800	711.50
2004-02-18	1,430	1,435	1,418	1,430	22,300	715
2004-02-17	1,418	1,426	1,405	1,416	8,300	708
2004-02-16	1,426	1,426	1,410	1,420	6,700	710
2004-02-13	1,391	1,429	1,391	1,401	21,100	700.50
2004-02-12	1,389	1,410	1,389	1,391	13,400	695.50
2004-02-10	1,410	1,419	1,389	1,389	12,100	694.50
2004-02-09	1,400	1,420	1,400	1,400	10,600	700
2004-02-06	1,409	1,409	1,397	1,401	9,200	700.50
2004-02-05	1,401	1,404	1,396	1,397	24,100	698.50
2004-02-04	1,420	1,423	1,394	1,394	20,100	697
2004-02-03	1,439	1,440	1,420	1,423	19,500	711.50
2004-02-02	1,430	1,440	1,420	1,431	26,900	715.50
2004-01-30	1,430	1,430	1,407	1,412	15,800	706
2004-01-29	1,425	1,425	1,404	1,404	34,000	702
2004-01-28	1,425	1,439	1,425	1,430	26,900	715
2004-01-27	1,457	1,458	1,425	1,425	25,500	712.50
2004-01-26	1,458	1,473	1,456	1,459	8,300	729.50
2004-01-23	1,453	1,479	1,450	1,455	17,800	727.50
2004-01-22	1,465	1,480	1,455	1,460	27,400	730
2004-01-21	1,472	1,483	1,461	1,461	22,400	730.50
2004-01-20	1,492	1,504	1,471	1,481	20,400	740.50
2004-01-19	1,500	1,512	1,491	1,492	10,700	746
2004-01-16	1,495	1,514	1,491	1,491	12,800	745.50
2004-01-15	1,505	1,510	1,495	1,495	14,400	747.50
2004-01-14	1,502	1,510	1,501	1,505	10,700	752.50
2004-01-13	1,508	1,520	1,499	1,500	12,300	750
2004-01-09	1,500	1,518	1,500	1,509	18,700	754.50
2004-01-08	1,524	1,524	1,500	1,508	15,500	754
2004-01-07	1,520	1,525	1,502	1,505	12,200	752.50
2004-01-06	1,530	1,530	1,492	1,505	25,000	752.50
2004-01-05	1,530	1,530	1,499	1,505	39,500	752.50

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

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