9746 (株)TKC の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,045	2,050	2,035	2,040	17,600	1,020
2006-12-28	2,045	2,050	2,020	2,040	33,000	1,020
2006-12-27	2,060	2,075	2,025	2,045	23,200	1,022.50
2006-12-26	2,035	2,050	2,025	2,050	48,900	1,025
2006-12-25	2,105	2,105	2,050	2,060	29,300	1,030
2006-12-22	2,105	2,135	2,100	2,105	33,600	1,052.50
2006-12-21	2,125	2,125	2,075	2,100	38,100	1,050
2006-12-20	2,120	2,125	2,100	2,125	30,200	1,062.50
2006-12-19	2,130	2,135	2,100	2,105	25,700	1,052.50
2006-12-18	2,165	2,165	2,130	2,135	34,300	1,067.50
2006-12-15	2,160	2,165	2,140	2,150	28,400	1,075
2006-12-14	2,185	2,190	2,160	2,170	30,800	1,085
2006-12-13	2,105	2,150	2,105	2,145	50,500	1,072.50
2006-12-12	2,090	2,095	2,080	2,095	16,100	1,047.50
2006-12-11	2,070	2,095	2,070	2,090	38,500	1,045
2006-12-08	2,070	2,090	2,050	2,065	48,700	1,032.50
2006-12-07	2,045	2,075	2,040	2,060	44,600	1,030
2006-12-06	2,030	2,040	2,010	2,035	29,800	1,017.50
2006-12-05	2,000	2,020	1,993	1,997	67,500	998.50
2006-12-04	1,991	2,040	1,991	2,035	42,600	1,017.50
2006-12-01	2,015	2,045	1,990	1,992	58,900	996
2006-11-30	2,035	2,045	2,020	2,045	30,600	1,022.50
2006-11-29	1,985	2,045	1,985	2,025	39,200	1,012.50
2006-11-28	1,985	2,010	1,978	1,997	22,500	998.50
2006-11-27	1,942	2,010	1,942	1,983	40,000	991.50
2006-11-24	1,890	1,968	1,880	1,964	52,600	982
2006-11-22	1,919	1,947	1,902	1,940	39,900	970
2006-11-21	1,900	1,957	1,870	1,920	62,000	960
2006-11-20	1,960	1,990	1,897	1,919	81,000	959.50
2006-11-17	2,040	2,040	1,993	2,000	44,600	1,000
2006-11-16	2,010	2,050	2,010	2,030	50,700	1,015
2006-11-15	2,035	2,060	2,030	2,030	19,500	1,015
2006-11-14	2,015	2,050	2,015	2,030	26,100	1,015
2006-11-13	2,000	2,035	2,000	2,015	34,700	1,007.50
2006-11-10	2,015	2,045	1,997	2,000	39,900	1,000
2006-11-09	2,010	2,010	1,978	1,995	73,600	997.50
2006-11-08	2,030	2,030	1,985	2,010	53,000	1,005
2006-11-07	2,045	2,045	2,020	2,030	32,400	1,015
2006-11-06	2,045	2,050	2,005	2,025	46,500	1,012.50
2006-11-02	2,035	2,050	2,020	2,040	47,900	1,020
2006-11-01	2,050	2,050	2,025	2,040	34,700	1,020
2006-10-31	2,035	2,060	2,035	2,050	40,000	1,025
2006-10-30	2,070	2,080	2,040	2,040	62,500	1,020
2006-10-27	2,120	2,130	2,030	2,060	122,600	1,030
2006-10-26	2,120	2,145	2,115	2,115	38,600	1,057.50
2006-10-25	2,150	2,150	2,120	2,120	23,500	1,060
2006-10-24	2,150	2,160	2,130	2,150	40,000	1,075
2006-10-23	2,120	2,145	2,115	2,145	24,600	1,072.50
2006-10-20	2,135	2,160	2,130	2,145	10,600	1,072.50
2006-10-19	2,145	2,165	2,140	2,150	16,900	1,075
2006-10-18	2,145	2,155	2,115	2,140	17,200	1,070
2006-10-17	2,140	2,160	2,125	2,145	14,400	1,072.50
2006-10-16	2,135	2,185	2,125	2,170	20,400	1,085
2006-10-13	2,090	2,140	2,090	2,125	13,900	1,062.50
2006-10-12	2,120	2,150	2,080	2,090	35,200	1,045
2006-10-11	2,160	2,165	2,130	2,130	12,600	1,065
2006-10-10	2,125	2,185	2,125	2,160	22,000	1,080
2006-10-06	2,200	2,220	2,180	2,195	16,900	1,097.50
2006-10-05	2,165	2,225	2,165	2,210	43,800	1,105
2006-10-04	2,215	2,230	2,145	2,165	45,600	1,082.50
2006-10-03	2,240	2,255	2,210	2,210	12,800	1,105
2006-10-02	2,250	2,265	2,225	2,265	23,800	1,132.50
2006-09-29	2,220	2,250	2,220	2,245	14,800	1,122.50
2006-09-28	2,235	2,245	2,200	2,245	9,200	1,122.50
2006-09-27	2,160	2,230	2,160	2,230	18,600	1,115
2006-09-26	2,240	2,240	2,185	2,185	13,700	1,092.50
2006-09-25	2,215	2,245	2,215	2,245	11,700	1,122.50
2006-09-22	2,230	2,240	2,215	2,215	22,100	1,107.50
2006-09-21	2,240	2,240	2,205	2,225	14,800	1,112.50
2006-09-20	2,230	2,245	2,215	2,215	24,600	1,107.50
2006-09-19	2,240	2,280	2,225	2,245	28,400	1,122.50
2006-09-15	2,265	2,265	2,240	2,250	16,600	1,125
2006-09-14	2,215	2,255	2,215	2,235	14,800	1,117.50
2006-09-13	2,230	2,240	2,210	2,210	13,400	1,105
2006-09-12	2,230	2,250	2,220	2,220	24,100	1,110
2006-09-11	2,250	2,260	2,220	2,225	12,300	1,112.50
2006-09-08	2,245	2,265	2,240	2,255	37,800	1,127.50
2006-09-07	2,260	2,285	2,230	2,250	35,200	1,125
2006-09-06	2,305	2,310	2,250	2,280	27,600	1,140
2006-09-05	2,285	2,315	2,285	2,305	14,900	1,152.50
2006-09-04	2,275	2,340	2,275	2,315	20,600	1,157.50
2006-09-01	2,335	2,335	2,305	2,315	15,400	1,157.50
2006-08-31	2,320	2,335	2,290	2,325	21,000	1,162.50
2006-08-30	2,320	2,335	2,265	2,300	23,900	1,150
2006-08-29	2,260	2,320	2,255	2,305	20,700	1,152.50
2006-08-28	2,290	2,305	2,245	2,250	21,400	1,125
2006-08-25	2,335	2,345	2,310	2,310	11,900	1,155
2006-08-24	2,335	2,335	2,275	2,315	19,900	1,157.50
2006-08-23	2,350	2,350	2,300	2,340	7,300	1,170
2006-08-22	2,305	2,335	2,300	2,335	24,400	1,167.50
2006-08-21	2,355	2,355	2,330	2,340	10,700	1,170
2006-08-18	2,345	2,355	2,320	2,350	12,000	1,175
2006-08-17	2,360	2,365	2,335	2,335	17,300	1,167.50
2006-08-16	2,355	2,370	2,330	2,360	18,700	1,180
2006-08-15	2,340	2,375	2,335	2,350	19,900	1,175
2006-08-14	2,285	2,335	2,270	2,335	23,800	1,167.50
2006-08-11	2,285	2,300	2,265	2,270	17,500	1,135
2006-08-10	2,260	2,315	2,260	2,315	20,100	1,157.50
2006-08-09	2,265	2,310	2,240	2,310	16,800	1,155
2006-08-08	2,280	2,315	2,275	2,290	19,600	1,145
2006-08-07	2,305	2,315	2,235	2,240	11,100	1,120
2006-08-04	2,315	2,315	2,280	2,300	18,400	1,150
2006-08-03	2,290	2,315	2,270	2,285	36,600	1,142.50
2006-08-02	2,200	2,255	2,180	2,250	43,900	1,125
2006-08-01	2,220	2,220	2,195	2,200	38,300	1,100
2006-07-31	2,245	2,250	2,220	2,220	27,900	1,110
2006-07-28	2,220	2,225	2,185	2,220	27,300	1,110
2006-07-27	2,195	2,215	2,185	2,205	17,600	1,102.50
2006-07-26	2,220	2,230	2,200	2,205	14,400	1,102.50
2006-07-25	2,225	2,255	2,220	2,220	13,400	1,110
2006-07-24	2,250	2,265	2,195	2,230	36,100	1,115
2006-07-21	2,290	2,290	2,225	2,245	24,700	1,122.50
2006-07-20	2,270	2,300	2,255	2,290	23,700	1,145
2006-07-19	2,260	2,295	2,220	2,230	34,800	1,115
2006-07-18	2,305	2,315	2,255	2,255	20,100	1,127.50
2006-07-14	2,335	2,350	2,310	2,310	14,100	1,155
2006-07-13	2,345	2,380	2,340	2,345	11,000	1,172.50
2006-07-12	2,435	2,435	2,320	2,380	24,000	1,190
2006-07-11	2,440	2,440	2,420	2,440	10,200	1,220
2006-07-10	2,435	2,435	2,405	2,435	14,100	1,217.50
2006-07-07	2,420	2,445	2,415	2,435	13,900	1,217.50
2006-07-06	2,425	2,445	2,400	2,420	21,300	1,210
2006-07-05	2,445	2,460	2,425	2,450	13,000	1,225
2006-07-04	2,480	2,485	2,455	2,480	13,800	1,240
2006-07-03	2,495	2,520	2,470	2,470	42,500	1,235
2006-06-30	2,410	2,470	2,410	2,460	29,000	1,230
2006-06-29	2,425	2,430	2,395	2,405	39,500	1,202.50
2006-06-28	2,420	2,465	2,420	2,440	21,200	1,220
2006-06-27	2,480	2,500	2,435	2,460	29,700	1,230
2006-06-26	2,445	2,500	2,435	2,480	16,600	1,240
2006-06-23	2,490	2,490	2,415	2,475	25,900	1,237.50
2006-06-22	2,435	2,585	2,435	2,490	49,500	1,245
2006-06-21	2,455	2,475	2,385	2,410	33,100	1,205
2006-06-20	2,420	2,445	2,385	2,435	27,600	1,217.50
2006-06-19	2,445	2,475	2,395	2,435	20,200	1,217.50
2006-06-16	2,410	2,490	2,410	2,440	39,200	1,220
2006-06-15	2,330	2,400	2,305	2,395	43,600	1,197.50
2006-06-14	2,270	2,345	2,250	2,340	24,000	1,170
2006-06-13	2,300	2,315	2,260	2,270	25,000	1,135
2006-06-12	2,220	2,320	2,215	2,310	28,000	1,155
2006-06-09	2,240	2,290	2,190	2,250	52,400	1,125
2006-06-08	2,280	2,295	2,225	2,240	42,700	1,120
2006-06-07	2,315	2,355	2,310	2,315	38,500	1,157.50
2006-06-06	2,340	2,345	2,300	2,335	21,300	1,167.50
2006-06-05	2,350	2,365	2,320	2,345	21,400	1,172.50
2006-06-02	2,385	2,385	2,280	2,345	47,500	1,172.50
2006-06-01	2,400	2,405	2,335	2,345	34,500	1,172.50
2006-05-31	2,320	2,390	2,320	2,345	36,600	1,172.50
2006-05-30	2,400	2,400	2,315	2,360	100,200	1,180
2006-05-29	2,530	2,550	2,410	2,430	56,600	1,215
2006-05-26	2,460	2,500	2,445	2,500	26,300	1,250
2006-05-25	2,420	2,460	2,405	2,420	44,900	1,210
2006-05-24	2,420	2,470	2,420	2,460	39,000	1,230
2006-05-23	2,500	2,510	2,360	2,430	100,800	1,215
2006-05-22	2,580	2,600	2,570	2,575	20,800	1,287.50
2006-05-19	2,525	2,600	2,520	2,600	65,300	1,300
2006-05-18	2,580	2,580	2,515	2,545	28,100	1,272.50
2006-05-17	2,600	2,620	2,595	2,615	67,700	1,307.50
2006-05-16	2,560	2,635	2,545	2,580	113,700	1,290
2006-05-15	2,550	2,575	2,540	2,565	108,100	1,282.50
2006-05-12	2,515	2,515	2,460	2,495	56,700	1,247.50
2006-05-11	2,500	2,515	2,475	2,495	33,300	1,247.50
2006-05-10	2,540	2,540	2,495	2,505	38,100	1,252.50
2006-05-09	2,560	2,560	2,520	2,535	25,400	1,267.50
2006-05-08	2,545	2,580	2,520	2,560	44,400	1,280
2006-05-02	2,510	2,570	2,505	2,530	57,400	1,265
2006-05-01	2,465	2,580	2,420	2,550	103,300	1,275
2006-04-28	2,420	2,460	2,400	2,450	44,100	1,225
2006-04-27	2,405	2,470	2,405	2,420	43,800	1,210
2006-04-26	2,410	2,480	2,410	2,445	24,000	1,222.50
2006-04-25	2,440	2,465	2,400	2,435	35,300	1,217.50
2006-04-24	2,410	2,460	2,410	2,415	27,500	1,207.50
2006-04-21	2,475	2,500	2,445	2,490	39,400	1,245
2006-04-20	2,475	2,480	2,465	2,470	43,100	1,235
2006-04-19	2,430	2,470	2,425	2,460	38,100	1,230
2006-04-18	2,430	2,435	2,390	2,430	25,200	1,215
2006-04-17	2,400	2,430	2,390	2,400	23,800	1,200
2006-04-14	2,415	2,445	2,405	2,425	19,100	1,212.50
2006-04-13	2,460	2,460	2,415	2,440	16,600	1,220
2006-04-12	2,455	2,470	2,425	2,430	23,600	1,215
2006-04-11	2,475	2,475	2,460	2,470	18,300	1,235
2006-04-10	2,485	2,485	2,455	2,485	19,700	1,242.50
2006-04-07	2,480	2,485	2,455	2,485	25,300	1,242.50
2006-04-06	2,420	2,495	2,420	2,485	59,400	1,242.50
2006-04-05	2,400	2,430	2,400	2,430	45,600	1,215
2006-04-04	2,400	2,415	2,365	2,400	45,300	1,200
2006-04-03	2,365	2,415	2,355	2,385	51,200	1,192.50
2006-03-31	2,360	2,365	2,330	2,330	34,800	1,165
2006-03-30	2,370	2,375	2,355	2,355	18,300	1,177.50
2006-03-29	2,350	2,375	2,345	2,370	31,600	1,185
2006-03-28	2,345	2,350	2,315	2,330	25,200	1,165
2006-03-27	2,340	2,370	2,335	2,365	32,000	1,182.50
2006-03-24	2,340	2,345	2,330	2,335	13,700	1,167.50
2006-03-23	2,350	2,355	2,330	2,330	15,500	1,165
2006-03-22	2,315	2,360	2,315	2,360	36,500	1,180
2006-03-20	2,280	2,350	2,280	2,340	26,500	1,170
2006-03-17	2,300	2,305	2,280	2,300	15,400	1,150
2006-03-16	2,295	2,310	2,265	2,265	14,900	1,132.50
2006-03-15	2,260	2,310	2,260	2,300	30,900	1,150
2006-03-14	2,260	2,290	2,250	2,280	27,600	1,140
2006-03-13	2,290	2,305	2,255	2,300	38,200	1,150
2006-03-10	2,295	2,320	2,280	2,280	53,000	1,140
2006-03-09	2,270	2,290	2,250	2,290	20,700	1,145
2006-03-08	2,275	2,275	2,240	2,245	36,000	1,122.50
2006-03-07	2,250	2,260	2,205	2,250	33,400	1,125
2006-03-06	2,200	2,220	2,175	2,220	25,900	1,110
2006-03-03	2,210	2,230	2,175	2,200	22,300	1,100
2006-03-02	2,200	2,220	2,190	2,190	19,200	1,095
2006-03-01	2,220	2,240	2,190	2,210	28,300	1,105
2006-02-28	2,200	2,260	2,185	2,245	40,600	1,122.50
2006-02-27	2,280	2,280	2,165	2,165	50,700	1,082.50
2006-02-24	2,205	2,285	2,180	2,240	36,500	1,120
2006-02-23	2,165	2,220	2,165	2,195	20,500	1,097.50
2006-02-22	2,200	2,215	2,155	2,160	32,500	1,080
2006-02-21	2,125	2,195	2,125	2,195	21,800	1,097.50
2006-02-20	2,155	2,210	2,110	2,140	57,300	1,070
2006-02-17	2,220	2,245	2,060	2,145	38,400	1,072.50
2006-02-16	2,225	2,270	2,220	2,245	23,800	1,122.50
2006-02-15	2,270	2,270	2,210	2,230	23,300	1,115
2006-02-14	2,200	2,260	2,190	2,260	37,100	1,130
2006-02-13	2,280	2,295	2,220	2,230	46,700	1,115
2006-02-10	2,315	2,320	2,265	2,275	27,200	1,137.50
2006-02-09	2,335	2,340	2,310	2,320	31,700	1,160
2006-02-08	2,350	2,350	2,295	2,295	29,900	1,147.50
2006-02-07	2,350	2,350	2,320	2,330	23,600	1,165
2006-02-06	2,350	2,375	2,335	2,350	36,600	1,175
2006-02-03	2,340	2,340	2,320	2,335	28,800	1,167.50
2006-02-02	2,320	2,340	2,315	2,320	33,900	1,160
2006-02-01	2,345	2,345	2,295	2,310	48,500	1,155
2006-01-31	2,350	2,355	2,320	2,325	43,500	1,162.50
2006-01-30	2,340	2,395	2,320	2,320	108,300	1,160
2006-01-27	2,275	2,320	2,270	2,315	41,100	1,157.50
2006-01-26	2,265	2,305	2,230	2,235	55,000	1,117.50
2006-01-25	2,255	2,325	2,250	2,260	61,500	1,130
2006-01-24	2,190	2,285	2,180	2,260	91,300	1,130
2006-01-23	2,250	2,260	2,200	2,205	58,800	1,102.50
2006-01-20	2,330	2,335	2,255	2,255	58,600	1,127.50
2006-01-19	2,270	2,350	2,250	2,340	76,900	1,170
2006-01-18	2,350	2,350	2,235	2,340	58,600	1,170
2006-01-17	2,420	2,430	2,355	2,355	101,600	1,177.50
2006-01-16	2,490	2,490	2,440	2,440	49,500	1,220
2006-01-13	2,465	2,490	2,460	2,480	61,700	1,240
2006-01-12	2,440	2,495	2,425	2,490	93,300	1,245
2006-01-11	2,410	2,460	2,410	2,455	48,900	1,227.50
2006-01-10	2,470	2,470	2,400	2,435	72,400	1,217.50
2006-01-06	2,470	2,495	2,470	2,475	23,200	1,237.50
2006-01-05	2,485	2,490	2,450	2,490	54,700	1,245
2006-01-04	2,570	2,570	2,460	2,485	46,500	1,242.50

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