9746 (株)TKC の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,475	2,480	2,430	2,450	44,600	1,225
2005-12-29	2,570	2,580	2,470	2,495	99,100	1,247.50
2005-12-28	2,470	2,585	2,455	2,540	90,700	1,270
2005-12-27	2,515	2,545	2,480	2,490	81,000	1,245
2005-12-26	2,440	2,540	2,420	2,515	71,100	1,257.50
2005-12-22	2,390	2,420	2,370	2,400	35,800	1,200
2005-12-21	2,380	2,430	2,380	2,415	31,000	1,207.50
2005-12-20	2,345	2,420	2,330	2,385	64,200	1,192.50
2005-12-19	2,325	2,345	2,320	2,340	21,100	1,170
2005-12-16	2,370	2,375	2,325	2,345	52,600	1,172.50
2005-12-15	2,325	2,420	2,320	2,350	75,000	1,175
2005-12-14	2,390	2,415	2,325	2,325	102,200	1,162.50
2005-12-13	2,325	2,380	2,315	2,360	67,500	1,180
2005-12-12	2,340	2,345	2,305	2,325	34,000	1,162.50
2005-12-09	2,280	2,340	2,280	2,315	71,000	1,157.50
2005-12-08	2,345	2,345	2,305	2,315	24,800	1,157.50
2005-12-07	2,300	2,350	2,300	2,350	37,300	1,175
2005-12-06	2,350	2,350	2,300	2,300	36,500	1,150
2005-12-05	2,335	2,350	2,330	2,350	40,700	1,175
2005-12-02	2,350	2,350	2,330	2,350	22,700	1,175
2005-12-01	2,310	2,350	2,270	2,350	59,700	1,175
2005-11-30	2,325	2,340	2,285	2,285	53,600	1,142.50
2005-11-29	2,325	2,350	2,325	2,345	41,400	1,172.50
2005-11-28	2,300	2,345	2,280	2,320	42,800	1,160
2005-11-25	2,315	2,325	2,285	2,300	22,900	1,150
2005-11-24	2,345	2,345	2,310	2,310	28,400	1,155
2005-11-22	2,270	2,345	2,255	2,335	39,100	1,167.50
2005-11-21	2,345	2,345	2,275	2,275	40,900	1,137.50
2005-11-18	2,370	2,375	2,330	2,345	33,400	1,172.50
2005-11-17	2,290	2,355	2,290	2,320	52,500	1,160
2005-11-16	2,200	2,280	2,170	2,275	38,700	1,137.50
2005-11-15	2,240	2,255	2,205	2,215	35,200	1,107.50
2005-11-14	2,280	2,280	2,235	2,240	26,100	1,120
2005-11-11	2,265	2,305	2,260	2,270	37,300	1,135
2005-11-10	2,230	2,275	2,200	2,265	32,600	1,132.50
2005-11-09	2,235	2,245	2,200	2,215	30,400	1,107.50
2005-11-08	2,305	2,310	2,230	2,230	52,600	1,115
2005-11-07	2,300	2,335	2,285	2,300	30,900	1,150
2005-11-04	2,380	2,395	2,340	2,340	39,700	1,170
2005-11-02	2,400	2,435	2,375	2,420	49,000	1,210
2005-11-01	2,400	2,490	2,385	2,480	60,900	1,240
2005-10-31	2,290	2,395	2,255	2,365	70,500	1,182.50
2005-10-28	2,195	2,290	2,185	2,275	71,600	1,137.50
2005-10-27	2,165	2,195	2,155	2,185	34,900	1,092.50
2005-10-26	2,135	2,180	2,125	2,160	38,800	1,080
2005-10-25	2,065	2,140	2,065	2,135	31,000	1,067.50
2005-10-24	2,090	2,120	2,050	2,060	21,300	1,030
2005-10-21	2,070	2,135	2,050	2,085	35,700	1,042.50
2005-10-20	2,150	2,170	2,090	2,095	31,800	1,047.50
2005-10-19	2,120	2,175	2,080	2,135	53,800	1,067.50
2005-10-18	2,185	2,190	2,115	2,115	30,500	1,057.50
2005-10-17	2,070	2,235	2,040	2,185	108,300	1,092.50
2005-10-14	2,050	2,065	2,030	2,055	25,800	1,027.50
2005-10-13	2,050	2,075	2,045	2,070	14,100	1,035
2005-10-12	2,085	2,095	2,070	2,090	41,400	1,045
2005-10-11	2,035	2,095	2,005	2,095	56,400	1,047.50
2005-10-07	1,985	2,040	1,980	2,010	33,600	1,005
2005-10-06	2,010	2,030	1,982	1,982	37,200	991
2005-10-05	2,040	2,050	2,015	2,015	31,300	1,007.50
2005-10-04	1,999	2,050	1,993	2,050	52,300	1,025
2005-10-03	2,025	2,035	1,990	2,015	38,100	1,007.50
2005-09-30	2,060	2,065	2,005	2,005	28,400	1,002.50
2005-09-29	2,055	2,070	2,030	2,065	25,300	1,032.50
2005-09-28	2,035	2,070	2,030	2,065	19,800	1,032.50
2005-09-27	2,070	2,085	2,020	2,035	28,700	1,017.50
2005-09-26	2,015	2,095	2,015	2,090	60,800	1,045
2005-09-22	2,015	2,015	1,985	1,998	15,800	999
2005-09-21	1,991	2,015	1,976	2,000	38,800	1,000
2005-09-20	1,974	1,995	1,965	1,982	36,000	991
2005-09-16	1,978	1,996	1,955	1,969	65,900	984.50
2005-09-15	1,967	1,998	1,967	1,976	46,400	988
2005-09-14	1,971	2,000	1,966	1,976	78,500	988
2005-09-13	1,981	2,015	1,976	2,000	22,400	1,000
2005-09-12	2,000	2,015	1,973	1,981	23,600	990.50
2005-09-09	1,982	2,000	1,949	1,999	80,500	999.50
2005-09-08	1,982	1,988	1,973	1,979	13,900	989.50
2005-09-07	1,990	1,995	1,970	1,981	30,700	990.50
2005-09-06	1,994	1,995	1,971	1,984	23,900	992
2005-09-05	1,945	2,020	1,941	1,990	40,300	995
2005-09-02	1,950	1,960	1,922	1,950	21,800	975
2005-09-01	1,937	1,955	1,935	1,943	43,700	971.50
2005-08-31	1,921	1,934	1,916	1,917	11,400	958.50
2005-08-30	1,928	1,937	1,925	1,925	9,300	962.50
2005-08-29	1,933	1,940	1,903	1,933	24,300	966.50
2005-08-26	1,935	1,935	1,917	1,932	15,000	966
2005-08-25	1,931	1,945	1,929	1,940	13,300	970
2005-08-24	1,952	1,965	1,941	1,945	14,000	972.50
2005-08-23	1,964	1,966	1,949	1,952	9,900	976
2005-08-22	1,917	1,969	1,912	1,967	32,300	983.50
2005-08-19	1,953	1,960	1,921	1,937	15,800	968.50
2005-08-18	1,975	1,975	1,941	1,967	13,100	983.50
2005-08-17	1,961	1,973	1,951	1,956	24,700	978
2005-08-16	1,955	1,969	1,942	1,965	28,700	982.50
2005-08-15	1,950	1,960	1,915	1,951	21,900	975.50
2005-08-12	1,941	1,954	1,930	1,950	42,900	975
2005-08-11	1,950	1,979	1,932	1,936	32,300	968
2005-08-10	1,910	1,949	1,900	1,939	18,900	969.50
2005-08-09	1,877	1,908	1,870	1,889	13,900	944.50
2005-08-08	1,816	1,900	1,790	1,882	28,400	941
2005-08-05	1,865	1,873	1,840	1,840	15,300	920
2005-08-04	1,862	1,878	1,862	1,876	18,400	938
2005-08-03	1,890	1,895	1,883	1,884	15,900	942
2005-08-02	1,915	1,915	1,895	1,901	19,200	950.50
2005-08-01	1,930	1,944	1,916	1,919	24,100	959.50
2005-07-29	1,938	1,945	1,927	1,929	19,100	964.50
2005-07-28	1,945	1,950	1,922	1,937	22,700	968.50
2005-07-27	1,912	1,944	1,912	1,944	21,900	972
2005-07-26	1,935	1,935	1,921	1,921	9,800	960.50
2005-07-25	1,931	1,958	1,931	1,940	17,400	970
2005-07-22	1,905	1,947	1,905	1,931	35,300	965.50
2005-07-21	1,937	1,949	1,931	1,931	13,100	965.50
2005-07-20	1,947	1,959	1,927	1,942	19,400	971
2005-07-19	1,978	1,978	1,942	1,947	23,500	973.50
2005-07-15	1,943	1,980	1,932	1,960	62,900	980
2005-07-14	1,939	1,946	1,932	1,932	20,000	966
2005-07-13	1,931	1,943	1,921	1,943	26,600	971.50
2005-07-12	1,920	1,934	1,912	1,929	31,200	964.50
2005-07-11	1,930	1,930	1,905	1,925	31,600	962.50
2005-07-08	1,889	1,931	1,884	1,918	46,000	959
2005-07-07	1,904	1,904	1,878	1,894	19,800	947
2005-07-06	1,891	1,910	1,871	1,905	26,200	952.50
2005-07-05	1,899	1,903	1,872	1,885	26,700	942.50
2005-07-04	1,900	1,908	1,886	1,902	47,400	951
2005-07-01	1,871	1,885	1,863	1,874	52,800	937
2005-06-30	1,842	1,880	1,841	1,870	29,900	935
2005-06-29	1,847	1,859	1,826	1,852	34,600	926
2005-06-28	1,843	1,850	1,827	1,840	24,000	920
2005-06-27	1,840	1,840	1,820	1,826	16,500	913
2005-06-24	1,834	1,838	1,819	1,838	13,000	919
2005-06-23	1,842	1,842	1,822	1,839	16,600	919.50
2005-06-22	1,839	1,842	1,809	1,841	19,900	920.50
2005-06-21	1,851	1,855	1,801	1,835	29,300	917.50
2005-06-20	1,831	1,846	1,830	1,846	36,500	923
2005-06-17	1,830	1,848	1,821	1,821	29,700	910.50
2005-06-16	1,820	1,830	1,810	1,818	19,200	909
2005-06-15	1,800	1,810	1,782	1,810	45,500	905
2005-06-14	1,791	1,810	1,783	1,802	31,200	901
2005-06-13	1,769	1,800	1,769	1,787	40,400	893.50
2005-06-10	1,798	1,810	1,763	1,768	93,100	884
2005-06-09	1,798	1,798	1,785	1,794	16,000	897
2005-06-08	1,780	1,799	1,777	1,786	17,900	893
2005-06-07	1,782	1,795	1,739	1,793	18,700	896.50
2005-06-06	1,780	1,808	1,778	1,807	54,500	903.50
2005-06-03	1,790	1,790	1,762	1,784	14,000	892
2005-06-02	1,792	1,793	1,722	1,783	25,300	891.50
2005-06-01	1,775	1,796	1,771	1,794	37,600	897
2005-05-31	1,754	1,778	1,749	1,778	21,000	889
2005-05-30	1,711	1,780	1,711	1,754	25,100	877
2005-05-27	1,718	1,743	1,705	1,707	10,600	853.50
2005-05-26	1,701	1,722	1,700	1,702	7,100	851
2005-05-25	1,719	1,724	1,700	1,700	10,500	850
2005-05-24	1,728	1,744	1,717	1,717	8,800	858.50
2005-05-23	1,713	1,750	1,713	1,727	8,800	863.50
2005-05-20	1,731	1,758	1,708	1,708	17,600	854
2005-05-19	1,739	1,743	1,720	1,729	8,900	864.50
2005-05-18	1,724	1,736	1,709	1,709	12,600	854.50
2005-05-17	1,755	1,755	1,701	1,703	14,600	851.50
2005-05-16	1,730	1,757	1,700	1,728	16,100	864
2005-05-13	1,750	1,779	1,740	1,740	21,400	870
2005-05-12	1,756	1,764	1,747	1,748	7,200	874
2005-05-11	1,735	1,768	1,726	1,756	16,600	878
2005-05-10	1,762	1,778	1,751	1,755	19,400	877.50
2005-05-09	1,760	1,780	1,757	1,780	6,700	890
2005-05-06	1,779	1,785	1,751	1,766	9,200	883
2005-05-02	1,785	1,785	1,750	1,765	17,700	882.50
2005-04-28	1,777	1,777	1,755	1,761	14,400	880.50
2005-04-27	1,735	1,774	1,735	1,771	17,300	885.50
2005-04-26	1,768	1,768	1,722	1,734	11,800	867
2005-04-25	1,732	1,759	1,732	1,740	11,500	870
2005-04-22	1,718	1,750	1,718	1,750	17,300	875
2005-04-21	1,730	1,730	1,703	1,711	33,200	855.50
2005-04-20	1,744	1,780	1,736	1,749	27,500	874.50
2005-04-19	1,735	1,749	1,720	1,735	22,900	867.50
2005-04-18	1,779	1,779	1,720	1,730	40,400	865
2005-04-15	1,779	1,794	1,761	1,780	22,100	890
2005-04-14	1,832	1,832	1,764	1,809	9,300	904.50
2005-04-13	1,841	1,861	1,818	1,818	42,500	909
2005-04-12	1,820	1,830	1,800	1,816	15,400	908
2005-04-11	1,802	1,820	1,800	1,804	11,400	902
2005-04-08	1,806	1,849	1,806	1,832	13,400	916
2005-04-07	1,818	1,828	1,818	1,819	11,200	909.50
2005-04-06	1,827	1,849	1,820	1,848	17,800	924
2005-04-05	1,792	1,833	1,782	1,829	47,200	914.50
2005-04-04	1,769	1,793	1,765	1,792	16,700	896
2005-04-01	1,798	1,799	1,770	1,799	17,300	899.50
2005-03-31	1,760	1,800	1,720	1,800	39,500	900
2005-03-30	1,721	1,760	1,721	1,760	15,000	880
2005-03-29	1,776	1,800	1,705	1,735	34,400	867.50
2005-03-28	1,796	1,818	1,784	1,799	20,100	899.50
2005-03-25	1,800	1,817	1,799	1,810	17,600	905
2005-03-24	1,810	1,811	1,800	1,802	13,700	901
2005-03-23	1,803	1,820	1,803	1,810	18,800	905
2005-03-22	1,826	1,828	1,803	1,803	22,100	901.50
2005-03-18	1,815	1,829	1,802	1,828	12,900	914
2005-03-17	1,820	1,831	1,788	1,808	27,000	904
2005-03-16	1,822	1,850	1,815	1,834	13,100	917
2005-03-15	1,839	1,848	1,829	1,843	10,500	921.50
2005-03-14	1,853	1,878	1,840	1,840	9,100	920
2005-03-11	1,870	1,875	1,852	1,852	48,700	926
2005-03-10	1,832	1,869	1,832	1,851	14,900	925.50
2005-03-09	1,821	1,875	1,821	1,830	11,500	915
2005-03-08	1,845	1,849	1,820	1,846	20,500	923
2005-03-07	1,879	1,879	1,861	1,874	11,600	937
2005-03-04	1,873	1,877	1,860	1,871	8,400	935.50
2005-03-03	1,838	1,872	1,831	1,872	28,500	936
2005-03-02	1,831	1,844	1,829	1,831	9,100	915.50
2005-03-01	1,843	1,844	1,825	1,844	13,600	922
2005-02-28	1,826	1,844	1,801	1,843	22,800	921.50
2005-02-25	1,790	1,838	1,780	1,816	57,600	908
2005-02-24	1,750	1,784	1,750	1,783	15,900	891.50
2005-02-23	1,740	1,762	1,733	1,752	15,900	876
2005-02-22	1,750	1,777	1,750	1,770	17,500	885
2005-02-21	1,762	1,769	1,753	1,757	8,000	878.50
2005-02-18	1,799	1,799	1,761	1,761	21,900	880.50
2005-02-17	1,754	1,782	1,740	1,763	26,000	881.50
2005-02-16	1,750	1,760	1,748	1,748	14,300	874
2005-02-15	1,775	1,778	1,757	1,767	6,500	883.50
2005-02-14	1,789	1,789	1,772	1,772	14,500	886
2005-02-10	1,731	1,753	1,729	1,753	23,000	876.50
2005-02-09	1,750	1,750	1,722	1,729	17,500	864.50
2005-02-08	1,766	1,766	1,742	1,742	23,600	871
2005-02-07	1,724	1,760	1,724	1,756	33,400	878
2005-02-04	1,725	1,725	1,716	1,723	18,000	861.50
2005-02-03	1,709	1,725	1,709	1,724	30,300	862
2005-02-02	1,691	1,703	1,677	1,699	17,800	849.50
2005-02-01	1,699	1,699	1,650	1,690	50,100	845
2005-01-31	1,680	1,695	1,621	1,691	32,200	845.50
2005-01-28	1,675	1,689	1,670	1,680	17,500	840
2005-01-27	1,666	1,690	1,650	1,690	21,600	845
2005-01-26	1,660	1,676	1,645	1,658	40,400	829
2005-01-25	1,661	1,665	1,651	1,663	41,600	831.50
2005-01-24	1,659	1,680	1,651	1,660	24,300	830
2005-01-21	1,635	1,677	1,635	1,661	30,900	830.50
2005-01-20	1,659	1,660	1,631	1,638	32,400	819
2005-01-19	1,692	1,695	1,676	1,676	29,700	838
2005-01-18	1,687	1,694	1,676	1,691	28,300	845.50
2005-01-17	1,689	1,689	1,670	1,676	13,200	838
2005-01-14	1,652	1,685	1,652	1,672	20,900	836
2005-01-13	1,682	1,682	1,652	1,666	14,000	833
2005-01-12	1,694	1,694	1,658	1,683	19,000	841.50
2005-01-11	1,670	1,689	1,664	1,686	21,900	843
2005-01-07	1,660	1,667	1,650	1,664	31,100	832
2005-01-06	1,640	1,660	1,639	1,645	21,500	822.50
2005-01-05	1,644	1,644	1,600	1,621	16,200	810.50
2005-01-04	1,674	1,674	1,624	1,645	26,500	822.50

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

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