9746 (株)TKC の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,010	2,015	1,988	1,999	39,900	999.50
2007-12-27	2,005	2,020	1,966	2,010	21,700	1,005
2007-12-26	1,955	2,010	1,955	2,005	42,900	1,002.50
2007-12-25	1,999	2,005	1,934	1,954	82,600	977
2007-12-21	1,959	1,973	1,941	1,973	52,600	986.50
2007-12-20	1,979	1,979	1,951	1,959	60,300	979.50
2007-12-19	2,015	2,015	1,949	1,949	104,300	974.50
2007-12-18	1,980	2,040	1,976	2,020	72,100	1,010
2007-12-17	2,000	2,035	1,976	1,980	78,200	990
2007-12-14	2,050	2,050	1,990	1,993	101,100	996.50
2007-12-13	2,050	2,050	2,015	2,020	41,900	1,010
2007-12-12	2,025	2,055	2,025	2,050	65,100	1,025
2007-12-11	2,035	2,070	2,020	2,025	81,300	1,012.50
2007-12-10	2,030	2,085	2,020	2,035	76,200	1,017.50
2007-12-07	2,080	2,085	2,045	2,050	71,700	1,025
2007-12-06	2,040	2,070	2,015	2,040	91,400	1,020
2007-12-05	2,060	2,075	2,030	2,050	74,200	1,025
2007-12-04	2,040	2,110	2,015	2,095	94,800	1,047.50
2007-12-03	1,995	2,035	1,989	2,010	75,000	1,005
2007-11-30	1,990	1,999	1,950	1,968	81,100	984
2007-11-29	1,971	1,994	1,940	1,960	73,700	980
2007-11-28	1,921	1,940	1,913	1,932	52,200	966
2007-11-27	1,927	1,927	1,885	1,913	68,500	956.50
2007-11-26	1,915	1,942	1,892	1,932	49,000	966
2007-11-22	1,888	1,925	1,874	1,892	70,500	946
2007-11-21	1,940	1,948	1,834	1,888	129,200	944
2007-11-20	1,928	1,929	1,860	1,899	89,300	949.50
2007-11-19	1,980	2,000	1,910	1,928	76,100	964
2007-11-16	2,005	2,030	1,970	1,981	89,100	990.50
2007-11-15	2,050	2,095	2,015	2,045	89,700	1,022.50
2007-11-14	2,005	2,015	1,969	2,015	44,600	1,007.50
2007-11-13	1,973	1,986	1,965	1,969	32,100	984.50
2007-11-12	1,970	1,995	1,960	1,973	33,600	986.50
2007-11-09	2,010	2,020	2,005	2,010	30,200	1,005
2007-11-08	2,050	2,090	2,010	2,035	31,200	1,017.50
2007-11-07	2,135	2,135	2,100	2,105	27,100	1,052.50
2007-11-06	2,120	2,175	2,120	2,160	23,100	1,080
2007-11-05	2,190	2,190	2,150	2,160	13,700	1,080
2007-11-02	2,105	2,210	2,105	2,170	34,800	1,085
2007-11-01	2,175	2,220	2,155	2,220	68,000	1,110
2007-10-31	2,095	2,170	2,085	2,170	48,400	1,085
2007-10-30	2,080	2,100	2,060	2,100	28,400	1,050
2007-10-29	2,090	2,110	2,060	2,100	40,300	1,050
2007-10-26	2,020	2,095	2,000	2,080	55,600	1,040
2007-10-25	2,035	2,055	2,025	2,040	16,300	1,020
2007-10-24	2,025	2,055	2,020	2,035	32,100	1,017.50
2007-10-23	2,040	2,085	2,025	2,045	41,900	1,022.50
2007-10-22	1,996	2,070	1,992	2,045	24,500	1,022.50
2007-10-19	2,095	2,110	2,080	2,085	53,000	1,042.50
2007-10-18	2,035	2,095	2,035	2,095	33,400	1,047.50
2007-10-17	2,045	2,070	2,030	2,045	32,500	1,022.50
2007-10-16	2,065	2,100	2,050	2,085	38,800	1,042.50
2007-10-15	2,020	2,095	2,020	2,090	29,600	1,045
2007-10-12	2,015	2,085	2,015	2,050	48,400	1,025
2007-10-11	2,065	2,085	2,050	2,080	25,200	1,040
2007-10-10	2,050	2,075	2,035	2,065	28,300	1,032.50
2007-10-09	2,040	2,075	2,020	2,040	38,400	1,020
2007-10-05	2,060	2,080	2,060	2,080	31,000	1,040
2007-10-04	2,045	2,085	2,040	2,080	15,300	1,040
2007-10-03	2,080	2,085	2,045	2,085	24,400	1,042.50
2007-10-02	2,075	2,085	2,045	2,065	38,900	1,032.50
2007-10-01	2,080	2,080	2,050	2,070	30,700	1,035
2007-09-28	2,040	2,075	2,035	2,075	27,500	1,037.50
2007-09-27	2,020	2,040	2,015	2,040	18,500	1,020
2007-09-26	2,020	2,020	1,995	2,015	29,400	1,007.50
2007-09-25	1,992	2,010	1,992	2,005	22,700	1,002.50
2007-09-21	1,980	2,025	1,980	2,010	57,600	1,005
2007-09-20	2,045	2,045	1,984	2,000	52,600	1,000
2007-09-19	1,985	2,030	1,981	2,020	29,600	1,010
2007-09-18	1,983	1,989	1,961	1,963	37,500	981.50
2007-09-14	1,984	1,984	1,955	1,983	58,600	991.50
2007-09-13	1,979	1,979	1,959	1,969	38,400	984.50
2007-09-12	1,981	1,985	1,961	1,967	48,100	983.50
2007-09-11	1,988	1,993	1,971	1,981	39,200	990.50
2007-09-10	1,998	2,020	1,973	2,005	51,800	1,002.50
2007-09-07	1,988	2,010	1,972	1,991	26,400	995.50
2007-09-06	1,963	1,999	1,960	1,987	60,000	993.50
2007-09-05	1,989	1,993	1,965	1,973	148,700	986.50
2007-09-04	2,055	2,055	1,985	2,005	68,100	1,002.50
2007-09-03	2,060	2,060	1,995	2,025	60,700	1,012.50
2007-08-31	1,998	2,050	1,993	2,050	53,100	1,025
2007-08-30	1,989	1,993	1,974	1,992	32,300	996
2007-08-29	1,970	1,979	1,967	1,975	51,800	987.50
2007-08-28	1,973	1,981	1,968	1,976	21,300	988
2007-08-27	1,982	1,998	1,970	1,978	31,500	989
2007-08-24	2,005	2,005	1,965	1,982	30,700	991
2007-08-23	1,971	1,995	1,971	1,995	33,100	997.50
2007-08-22	1,999	2,000	1,970	1,988	42,300	994
2007-08-21	2,005	2,010	1,960	1,981	89,300	990.50
2007-08-20	2,025	2,030	1,970	2,000	78,900	1,000
2007-08-17	2,015	2,020	1,998	2,010	40,600	1,005
2007-08-16	2,020	2,045	2,010	2,030	38,400	1,015
2007-08-15	2,030	2,045	2,020	2,020	14,900	1,010
2007-08-14	2,070	2,080	2,050	2,080	17,400	1,040
2007-08-13	2,020	2,075	2,020	2,075	13,900	1,037.50
2007-08-10	2,075	2,080	2,005	2,055	36,400	1,027.50
2007-08-09	2,040	2,080	2,025	2,075	54,800	1,037.50
2007-08-08	2,025	2,050	2,015	2,020	20,700	1,010
2007-08-07	2,050	2,060	2,020	2,045	16,400	1,022.50
2007-08-06	2,035	2,075	2,035	2,075	9,400	1,037.50
2007-08-03	2,085	2,085	2,055	2,075	8,000	1,037.50
2007-08-02	2,075	2,080	2,065	2,080	17,700	1,040
2007-08-01	2,075	2,075	2,060	2,060	16,400	1,030
2007-07-31	2,050	2,085	2,050	2,085	15,900	1,042.50
2007-07-30	2,030	2,075	2,030	2,075	17,500	1,037.50
2007-07-27	2,025	2,100	2,020	2,060	19,200	1,030
2007-07-26	2,120	2,140	2,080	2,100	28,400	1,050
2007-07-25	2,170	2,170	2,120	2,135	13,600	1,067.50
2007-07-24	2,140	2,175	2,140	2,175	6,200	1,087.50
2007-07-23	2,150	2,160	2,115	2,140	18,500	1,070
2007-07-20	2,170	2,190	2,160	2,175	16,200	1,087.50
2007-07-19	2,190	2,195	2,160	2,180	13,600	1,090
2007-07-18	2,180	2,190	2,140	2,160	22,000	1,080
2007-07-17	2,190	2,190	2,175	2,185	15,800	1,092.50
2007-07-13	2,185	2,195	2,185	2,190	12,600	1,095
2007-07-12	2,180	2,185	2,175	2,185	17,500	1,092.50
2007-07-11	2,185	2,200	2,180	2,185	22,000	1,092.50
2007-07-10	2,240	2,240	2,205	2,225	16,000	1,112.50
2007-07-09	2,220	2,255	2,205	2,235	32,500	1,117.50
2007-07-06	2,240	2,275	2,210	2,250	18,400	1,125
2007-07-05	2,275	2,280	2,250	2,275	19,000	1,137.50
2007-07-04	2,270	2,285	2,260	2,265	15,400	1,132.50
2007-07-03	2,240	2,270	2,240	2,270	18,900	1,135
2007-07-02	2,290	2,295	2,240	2,255	55,500	1,127.50
2007-06-29	2,195	2,240	2,185	2,240	43,100	1,120
2007-06-28	2,170	2,190	2,160	2,190	19,700	1,095
2007-06-27	2,160	2,175	2,160	2,170	15,800	1,085
2007-06-26	2,165	2,190	2,150	2,170	21,600	1,085
2007-06-25	2,185	2,205	2,170	2,185	28,100	1,092.50
2007-06-22	2,180	2,190	2,170	2,190	14,700	1,095
2007-06-21	2,165	2,190	2,165	2,190	19,600	1,095
2007-06-20	2,195	2,195	2,175	2,190	35,700	1,095
2007-06-19	2,190	2,190	2,175	2,180	13,400	1,090
2007-06-18	2,165	2,195	2,155	2,195	52,500	1,097.50
2007-06-15	2,150	2,160	2,140	2,145	21,100	1,072.50
2007-06-14	2,140	2,155	2,120	2,150	20,700	1,075
2007-06-13	2,100	2,140	2,100	2,140	28,200	1,070
2007-06-12	2,120	2,145	2,100	2,140	34,300	1,070
2007-06-11	2,100	2,130	2,090	2,125	45,800	1,062.50
2007-06-08	2,100	2,105	2,075	2,085	53,200	1,042.50
2007-06-07	2,045	2,090	2,045	2,090	22,500	1,045
2007-06-06	2,060	2,085	2,060	2,075	21,300	1,037.50
2007-06-05	2,060	2,090	2,040	2,070	32,900	1,035
2007-06-04	2,040	2,080	2,040	2,065	10,400	1,032.50
2007-06-01	2,090	2,100	2,080	2,080	35,400	1,040
2007-05-31	2,065	2,075	2,035	2,075	22,100	1,037.50
2007-05-30	2,040	2,065	2,030	2,060	38,000	1,030
2007-05-29	2,020	2,030	2,015	2,025	16,000	1,012.50
2007-05-28	2,020	2,045	2,020	2,030	9,800	1,015
2007-05-25	2,035	2,050	2,015	2,020	50,200	1,010
2007-05-24	2,045	2,050	2,030	2,040	21,800	1,020
2007-05-23	2,035	2,060	2,035	2,045	23,200	1,022.50
2007-05-22	2,030	2,050	2,030	2,035	35,900	1,017.50
2007-05-21	2,060	2,060	2,030	2,030	26,200	1,015
2007-05-18	2,030	2,045	2,030	2,030	39,700	1,015
2007-05-17	2,035	2,055	2,030	2,035	28,900	1,017.50
2007-05-16	2,035	2,040	2,030	2,035	32,500	1,017.50
2007-05-15	2,050	2,065	2,040	2,040	31,400	1,020
2007-05-14	2,095	2,095	2,075	2,080	22,300	1,040
2007-05-11	2,090	2,095	2,060	2,085	25,600	1,042.50
2007-05-10	2,095	2,110	2,090	2,100	48,100	1,050
2007-05-09	2,110	2,110	2,085	2,090	23,600	1,045
2007-05-08	2,090	2,090	2,080	2,085	10,900	1,042.50
2007-05-07	2,095	2,115	2,065	2,080	46,500	1,040
2007-05-02	2,055	2,075	2,055	2,055	16,600	1,027.50
2007-05-01	2,075	2,075	2,055	2,060	34,000	1,030
2007-04-27	2,050	2,075	2,050	2,060	29,700	1,030
2007-04-26	2,060	2,100	2,030	2,030	89,000	1,015
2007-04-25	2,100	2,100	2,065	2,070	43,300	1,035
2007-04-24	2,080	2,105	2,070	2,105	34,200	1,052.50
2007-04-23	2,070	2,095	2,060	2,065	26,400	1,032.50
2007-04-20	2,070	2,090	2,060	2,070	44,100	1,035
2007-04-19	2,050	2,070	2,040	2,050	43,600	1,025
2007-04-18	2,050	2,070	2,045	2,055	26,400	1,027.50
2007-04-17	2,050	2,065	2,035	2,045	41,100	1,022.50
2007-04-16	2,050	2,060	2,040	2,050	23,400	1,025
2007-04-13	2,050	2,055	2,030	2,035	23,900	1,017.50
2007-04-12	2,050	2,060	2,025	2,050	42,200	1,025
2007-04-11	2,050	2,060	2,050	2,050	21,300	1,025
2007-04-10	2,050	2,060	2,045	2,050	33,400	1,025
2007-04-09	2,045	2,055	2,040	2,050	30,600	1,025
2007-04-06	2,040	2,055	2,025	2,030	28,600	1,015
2007-04-05	2,060	2,060	2,045	2,050	23,800	1,025
2007-04-04	2,040	2,060	2,040	2,050	26,500	1,025
2007-04-03	2,060	2,070	2,035	2,035	42,900	1,017.50
2007-04-02	2,070	2,100	2,050	2,050	49,800	1,025
2007-03-30	2,070	2,070	2,045	2,060	18,300	1,030
2007-03-29	2,030	2,065	2,030	2,055	24,300	1,027.50
2007-03-28	2,050	2,065	2,040	2,050	24,800	1,025
2007-03-27	2,065	2,065	2,030	2,035	26,600	1,017.50
2007-03-26	2,045	2,060	2,040	2,060	28,700	1,030
2007-03-23	2,040	2,060	2,030	2,045	36,600	1,022.50
2007-03-22	2,060	2,070	2,045	2,045	26,800	1,022.50
2007-03-20	2,040	2,055	2,040	2,045	15,600	1,022.50
2007-03-19	2,035	2,045	2,035	2,040	10,900	1,020
2007-03-16	2,060	2,060	2,025	2,030	39,300	1,015
2007-03-15	2,040	2,060	2,035	2,055	20,300	1,027.50
2007-03-14	2,105	2,105	2,040	2,040	27,100	1,020
2007-03-13	2,105	2,105	2,080	2,080	24,600	1,040
2007-03-12	2,085	2,120	2,085	2,095	16,200	1,047.50
2007-03-09	2,080	2,100	2,080	2,090	35,000	1,045
2007-03-08	2,060	2,085	2,040	2,085	15,800	1,042.50
2007-03-07	2,105	2,105	2,055	2,055	19,700	1,027.50
2007-03-06	2,035	2,095	2,035	2,070	30,700	1,035
2007-03-05	2,090	2,115	2,020	2,035	52,600	1,017.50
2007-03-02	2,140	2,140	2,100	2,100	29,000	1,050
2007-03-01	2,150	2,170	2,120	2,130	64,400	1,065
2007-02-28	2,035	2,115	2,015	2,105	36,800	1,052.50
2007-02-27	2,155	2,175	2,145	2,155	32,600	1,077.50
2007-02-26	2,150	2,155	2,130	2,135	22,100	1,067.50
2007-02-23	2,140	2,155	2,130	2,150	29,500	1,075
2007-02-22	2,140	2,140	2,130	2,140	6,700	1,070
2007-02-21	2,125	2,135	2,115	2,135	18,600	1,067.50
2007-02-20	2,130	2,145	2,125	2,140	14,600	1,070
2007-02-19	2,145	2,150	2,105	2,140	18,800	1,070
2007-02-16	2,130	2,145	2,130	2,135	10,300	1,067.50
2007-02-15	2,130	2,150	2,125	2,150	19,000	1,075
2007-02-14	2,150	2,150	2,125	2,135	19,600	1,067.50
2007-02-13	2,140	2,150	2,130	2,135	22,600	1,067.50
2007-02-09	2,125	2,155	2,120	2,145	26,500	1,072.50
2007-02-08	2,115	2,140	2,115	2,125	14,400	1,062.50
2007-02-07	2,130	2,135	2,110	2,125	14,600	1,062.50
2007-02-06	2,130	2,140	2,125	2,135	12,800	1,067.50
2007-02-05	2,160	2,165	2,130	2,130	22,800	1,065
2007-02-02	2,170	2,170	2,150	2,155	12,700	1,077.50
2007-02-01	2,155	2,170	2,135	2,160	28,300	1,080
2007-01-31	2,135	2,140	2,115	2,135	20,700	1,067.50
2007-01-30	2,170	2,175	2,150	2,155	15,300	1,077.50
2007-01-29	2,165	2,165	2,130	2,150	12,400	1,075
2007-01-26	2,135	2,165	2,115	2,165	28,700	1,082.50
2007-01-25	2,165	2,165	2,135	2,135	13,600	1,067.50
2007-01-24	2,170	2,200	2,160	2,170	42,500	1,085
2007-01-23	2,140	2,160	2,135	2,150	18,900	1,075
2007-01-22	2,130	2,155	2,120	2,140	35,800	1,070
2007-01-19	2,100	2,130	2,100	2,110	19,500	1,055
2007-01-18	2,130	2,130	2,095	2,100	33,600	1,050
2007-01-17	2,100	2,145	2,085	2,130	45,100	1,065
2007-01-16	2,110	2,115	2,085	2,095	19,000	1,047.50
2007-01-15	2,130	2,135	2,105	2,120	21,800	1,060
2007-01-12	2,075	2,130	2,075	2,110	46,800	1,055
2007-01-11	2,085	2,100	2,070	2,070	20,800	1,035
2007-01-10	2,125	2,125	2,060	2,070	21,300	1,035
2007-01-09	2,090	2,120	2,090	2,115	25,400	1,057.50
2007-01-05	2,095	2,115	2,085	2,090	24,100	1,045
2007-01-04	2,160	2,165	2,100	2,110	38,200	1,055

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