9746 (株)TKC の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,706	1,720	1,700	1,720	18,100	860
2010-12-29	1,704	1,708	1,694	1,708	8,100	854
2010-12-28	1,700	1,706	1,692	1,703	13,700	851.50
2010-12-27	1,672	1,703	1,672	1,699	15,600	849.50
2010-12-24	1,673	1,701	1,673	1,695	22,600	847.50
2010-12-22	1,700	1,710	1,687	1,710	22,000	855
2010-12-21	1,707	1,711	1,683	1,704	14,200	852
2010-12-20	1,693	1,706	1,680	1,705	19,500	852.50
2010-12-17	1,700	1,703	1,683	1,697	23,000	848.50
2010-12-16	1,716	1,716	1,682	1,702	20,200	851
2010-12-15	1,710	1,715	1,682	1,715	30,700	857.50
2010-12-14	1,690	1,709	1,680	1,709	24,600	854.50
2010-12-13	1,661	1,690	1,640	1,690	16,200	845
2010-12-10	1,677	1,680	1,649	1,649	48,100	824.50
2010-12-09	1,661	1,674	1,649	1,671	17,500	835.50
2010-12-08	1,644	1,670	1,644	1,669	18,800	834.50
2010-12-07	1,650	1,655	1,623	1,655	15,800	827.50
2010-12-06	1,638	1,652	1,629	1,650	16,100	825
2010-12-03	1,639	1,647	1,630	1,647	20,300	823.50
2010-12-02	1,633	1,646	1,617	1,622	26,600	811
2010-12-01	1,602	1,615	1,580	1,613	30,200	806.50
2010-11-30	1,609	1,615	1,591	1,591	32,000	795.50
2010-11-29	1,609	1,625	1,600	1,609	11,300	804.50
2010-11-26	1,590	1,603	1,550	1,596	13,400	798
2010-11-25	1,596	1,606	1,577	1,597	25,200	798.50
2010-11-24	1,575	1,607	1,572	1,601	17,900	800.50
2010-11-22	1,595	1,616	1,590	1,615	15,500	807.50
2010-11-19	1,617	1,617	1,556	1,604	20,600	802
2010-11-18	1,595	1,613	1,589	1,613	19,600	806.50
2010-11-17	1,566	1,580	1,565	1,574	11,700	787
2010-11-16	1,574	1,581	1,560	1,569	21,300	784.50
2010-11-15	1,575	1,580	1,561	1,576	14,700	788
2010-11-12	1,548	1,599	1,536	1,577	54,400	788.50
2010-11-11	1,581	1,600	1,578	1,596	20,100	798
2010-11-10	1,589	1,615	1,583	1,602	21,800	801
2010-11-09	1,593	1,595	1,546	1,592	16,300	796
2010-11-08	1,599	1,600	1,577	1,600	21,800	800
2010-11-05	1,568	1,608	1,568	1,602	35,700	801
2010-11-04	1,547	1,562	1,547	1,550	19,600	775
2010-11-02	1,546	1,573	1,533	1,542	18,300	771
2010-11-01	1,598	1,598	1,542	1,555	28,300	777.50
2010-10-29	1,569	1,597	1,552	1,597	44,900	798.50
2010-10-28	1,577	1,583	1,554	1,575	54,800	787.50
2010-10-27	1,584	1,608	1,576	1,600	14,000	800
2010-10-26	1,577	1,600	1,577	1,590	12,000	795
2010-10-25	1,580	1,600	1,559	1,584	15,500	792
2010-10-22	1,580	1,605	1,564	1,599	19,200	799.50
2010-10-21	1,573	1,591	1,559	1,583	15,000	791.50
2010-10-20	1,583	1,600	1,551	1,573	19,000	786.50
2010-10-19	1,584	1,608	1,572	1,598	22,200	799
2010-10-18	1,578	1,597	1,578	1,590	8,900	795
2010-10-15	1,584	1,584	1,570	1,577	19,200	788.50
2010-10-14	1,561	1,595	1,538	1,583	29,700	791.50
2010-10-13	1,556	1,582	1,555	1,575	23,100	787.50
2010-10-12	1,601	1,602	1,532	1,574	36,500	787
2010-10-08	1,597	1,608	1,590	1,600	27,400	800
2010-10-07	1,626	1,626	1,605	1,617	13,200	808.50
2010-10-06	1,626	1,626	1,613	1,625	11,900	812.50
2010-10-05	1,595	1,622	1,594	1,616	21,400	808
2010-10-04	1,607	1,607	1,594	1,595	13,500	797.50
2010-10-01	1,627	1,627	1,602	1,607	20,700	803.50
2010-09-30	1,628	1,628	1,603	1,605	15,500	802.50
2010-09-29	1,614	1,630	1,610	1,627	16,200	813.50
2010-09-28	1,605	1,620	1,604	1,608	13,100	804
2010-09-27	1,588	1,619	1,581	1,617	25,200	808.50
2010-09-24	1,574	1,591	1,569	1,585	18,300	792.50
2010-09-22	1,597	1,597	1,581	1,581	8,800	790.50
2010-09-21	1,590	1,599	1,580	1,596	14,300	798
2010-09-17	1,594	1,597	1,586	1,587	9,700	793.50
2010-09-16	1,601	1,603	1,580	1,582	10,400	791
2010-09-15	1,576	1,615	1,569	1,607	13,900	803.50
2010-09-14	1,605	1,612	1,560	1,582	13,600	791
2010-09-13	1,607	1,613	1,605	1,607	6,900	803.50
2010-09-10	1,603	1,604	1,577	1,600	34,300	800
2010-09-09	1,571	1,579	1,568	1,576	6,500	788
2010-09-08	1,557	1,567	1,538	1,567	19,200	783.50
2010-09-07	1,570	1,570	1,560	1,564	8,200	782
2010-09-06	1,568	1,578	1,562	1,572	13,100	786
2010-09-03	1,557	1,566	1,525	1,564	9,600	782
2010-09-02	1,535	1,561	1,521	1,559	15,400	779.50
2010-09-01	1,531	1,537	1,514	1,532	36,300	766
2010-08-31	1,540	1,540	1,512	1,517	36,700	758.50
2010-08-30	1,570	1,570	1,544	1,550	18,400	775
2010-08-27	1,526	1,554	1,521	1,550	18,400	775
2010-08-26	1,520	1,535	1,513	1,535	9,100	767.50
2010-08-25	1,510	1,532	1,510	1,520	11,400	760
2010-08-24	1,509	1,519	1,505	1,516	15,600	758
2010-08-23	1,507	1,521	1,507	1,520	15,400	760
2010-08-20	1,513	1,517	1,504	1,511	13,500	755.50
2010-08-19	1,520	1,525	1,513	1,524	14,400	762
2010-08-18	1,510	1,520	1,508	1,517	16,500	758.50
2010-08-17	1,490	1,503	1,489	1,500	14,800	750
2010-08-16	1,481	1,500	1,463	1,497	21,100	748.50
2010-08-13	1,480	1,500	1,473	1,493	16,000	746.50
2010-08-12	1,477	1,483	1,450	1,480	32,300	740
2010-08-11	1,487	1,499	1,485	1,494	40,800	747
2010-08-10	1,508	1,513	1,495	1,503	22,500	751.50
2010-08-09	1,485	1,511	1,482	1,504	9,100	752
2010-08-06	1,500	1,502	1,485	1,497	16,400	748.50
2010-08-05	1,491	1,506	1,485	1,501	16,400	750.50
2010-08-04	1,496	1,499	1,469	1,484	23,400	742
2010-08-03	1,498	1,505	1,487	1,496	23,000	748
2010-08-02	1,500	1,507	1,485	1,493	33,100	746.50
2010-07-30	1,484	1,484	1,470	1,479	39,000	739.50
2010-07-29	1,492	1,492	1,477	1,477	17,800	738.50
2010-07-28	1,488	1,499	1,482	1,494	23,000	747
2010-07-27	1,479	1,483	1,465	1,481	16,400	740.50
2010-07-26	1,492	1,492	1,472	1,479	10,900	739.50
2010-07-23	1,498	1,498	1,476	1,488	17,100	744
2010-07-22	1,480	1,480	1,471	1,477	11,600	738.50
2010-07-21	1,498	1,512	1,480	1,483	12,600	741.50
2010-07-20	1,492	1,503	1,465	1,495	9,600	747.50
2010-07-16	1,506	1,512	1,498	1,499	21,100	749.50
2010-07-15	1,525	1,525	1,512	1,513	22,500	756.50
2010-07-14	1,528	1,537	1,521	1,534	18,800	767
2010-07-13	1,541	1,550	1,525	1,528	20,700	764
2010-07-12	1,544	1,553	1,543	1,543	10,300	771.50
2010-07-09	1,554	1,557	1,549	1,550	17,800	775
2010-07-08	1,558	1,562	1,543	1,556	20,600	778
2010-07-07	1,563	1,563	1,530	1,551	29,600	775.50
2010-07-06	1,553	1,571	1,549	1,571	21,500	785.50
2010-07-05	1,559	1,569	1,550	1,564	19,200	782
2010-07-02	1,574	1,574	1,551	1,559	20,900	779.50
2010-07-01	1,561	1,577	1,550	1,559	54,500	779.50
2010-06-30	1,553	1,570	1,540	1,560	39,200	780
2010-06-29	1,579	1,583	1,560	1,570	20,000	785
2010-06-28	1,566	1,595	1,566	1,578	16,600	789
2010-06-25	1,581	1,602	1,579	1,584	21,400	792
2010-06-24	1,585	1,595	1,582	1,586	15,500	793
2010-06-23	1,608	1,624	1,585	1,592	30,600	796
2010-06-22	1,610	1,638	1,610	1,634	20,100	817
2010-06-21	1,627	1,640	1,611	1,633	24,400	816.50
2010-06-18	1,619	1,627	1,599	1,617	53,600	808.50
2010-06-17	1,575	1,589	1,575	1,579	9,600	789.50
2010-06-16	1,581	1,588	1,573	1,588	11,900	794
2010-06-15	1,567	1,581	1,560	1,569	21,400	784.50
2010-06-14	1,575	1,579	1,573	1,574	10,900	787
2010-06-11	1,575	1,585	1,572	1,574	42,500	787
2010-06-10	1,576	1,586	1,576	1,582	8,000	791
2010-06-09	1,568	1,587	1,568	1,582	18,100	791
2010-06-08	1,566	1,589	1,566	1,581	11,300	790.50
2010-06-07	1,566	1,574	1,560	1,566	17,600	783
2010-06-04	1,585	1,614	1,577	1,599	18,500	799.50
2010-06-03	1,599	1,622	1,587	1,607	29,600	803.50
2010-06-02	1,596	1,605	1,584	1,584	15,300	792
2010-06-01	1,617	1,617	1,596	1,603	16,200	801.50
2010-05-31	1,577	1,606	1,577	1,595	24,100	797.50
2010-05-28	1,599	1,600	1,563	1,576	43,500	788
2010-05-27	1,568	1,585	1,560	1,582	28,900	791
2010-05-26	1,570	1,598	1,563	1,567	40,100	783.50
2010-05-25	1,582	1,594	1,580	1,582	29,400	791
2010-05-24	1,591	1,605	1,588	1,597	32,900	798.50
2010-05-21	1,595	1,611	1,592	1,603	44,500	801.50
2010-05-20	1,600	1,613	1,600	1,602	21,200	801
2010-05-19	1,606	1,618	1,600	1,607	52,600	803.50
2010-05-18	1,618	1,624	1,601	1,601	28,100	800.50
2010-05-17	1,611	1,626	1,601	1,601	32,800	800.50
2010-05-14	1,629	1,655	1,627	1,633	24,600	816.50
2010-05-13	1,637	1,659	1,624	1,636	28,700	818
2010-05-12	1,621	1,642	1,621	1,636	21,900	818
2010-05-11	1,635	1,655	1,621	1,623	21,700	811.50
2010-05-10	1,610	1,639	1,610	1,624	28,400	812
2010-05-07	1,617	1,627	1,611	1,611	42,300	805.50
2010-05-06	1,676	1,676	1,636	1,657	70,800	828.50
2010-04-30	1,656	1,689	1,649	1,652	67,700	826
2010-04-28	1,650	1,650	1,620	1,635	153,900	817.50
2010-04-27	1,672	1,674	1,654	1,660	65,700	830
2010-04-26	1,684	1,706	1,671	1,694	40,800	847
2010-04-23	1,661	1,674	1,661	1,670	38,500	835
2010-04-22	1,672	1,680	1,655	1,671	30,500	835.50
2010-04-21	1,663	1,688	1,661	1,678	36,800	839
2010-04-20	1,663	1,672	1,659	1,663	15,300	831.50
2010-04-19	1,665	1,675	1,656	1,660	20,800	830
2010-04-16	1,699	1,699	1,676	1,679	17,500	839.50
2010-04-15	1,689	1,699	1,686	1,686	21,500	843
2010-04-14	1,693	1,698	1,680	1,689	23,500	844.50
2010-04-13	1,704	1,704	1,671	1,686	36,800	843
2010-04-12	1,695	1,710	1,685	1,705	29,700	852.50
2010-04-09	1,682	1,699	1,681	1,694	18,300	847
2010-04-08	1,718	1,723	1,686	1,696	50,700	848
2010-04-07	1,738	1,738	1,715	1,728	20,300	864
2010-04-06	1,735	1,737	1,722	1,727	11,100	863.50
2010-04-05	1,725	1,729	1,702	1,724	16,000	862
2010-04-02	1,740	1,740	1,708	1,725	15,300	862.50
2010-04-01	1,738	1,740	1,715	1,730	28,100	865
2010-03-31	1,731	1,740	1,720	1,728	25,100	864
2010-03-30	1,710	1,731	1,690	1,731	31,200	865.50
2010-03-29	1,690	1,702	1,670	1,693	15,500	846.50
2010-03-26	1,689	1,692	1,682	1,692	30,500	846
2010-03-25	1,689	1,690	1,680	1,684	16,500	842
2010-03-24	1,673	1,691	1,671	1,691	20,500	845.50
2010-03-23	1,671	1,684	1,670	1,678	16,100	839
2010-03-19	1,672	1,684	1,663	1,678	22,200	839
2010-03-18	1,690	1,690	1,675	1,682	9,700	841
2010-03-17	1,682	1,689	1,670	1,689	10,300	844.50
2010-03-16	1,679	1,679	1,666	1,675	12,200	837.50
2010-03-15	1,669	1,682	1,669	1,681	12,400	840.50
2010-03-12	1,676	1,683	1,663	1,663	34,300	831.50
2010-03-11	1,682	1,685	1,664	1,676	11,900	838
2010-03-10	1,672	1,681	1,660	1,663	15,400	831.50
2010-03-09	1,676	1,685	1,672	1,672	10,200	836
2010-03-08	1,685	1,693	1,677	1,686	9,400	843
2010-03-05	1,682	1,695	1,655	1,682	17,600	841
2010-03-04	1,677	1,677	1,636	1,660	15,600	830
2010-03-03	1,648	1,678	1,646	1,666	14,600	833
2010-03-02	1,647	1,663	1,647	1,658	12,900	829
2010-03-01	1,674	1,682	1,657	1,667	28,400	833.50
2010-02-26	1,629	1,650	1,629	1,642	15,000	821
2010-02-25	1,627	1,628	1,622	1,628	6,000	814
2010-02-24	1,625	1,640	1,612	1,627	21,700	813.50
2010-02-23	1,658	1,658	1,632	1,639	10,700	819.50
2010-02-22	1,647	1,658	1,636	1,641	18,600	820.50
2010-02-19	1,659	1,659	1,618	1,619	18,700	809.50
2010-02-18	1,648	1,654	1,624	1,639	28,100	819.50
2010-02-17	1,618	1,625	1,610	1,624	16,300	812
2010-02-16	1,605	1,607	1,602	1,607	18,200	803.50
2010-02-15	1,620	1,622	1,607	1,610	13,000	805
2010-02-12	1,618	1,628	1,604	1,619	22,800	809.50
2010-02-10	1,601	1,612	1,594	1,601	23,500	800.50
2010-02-09	1,620	1,625	1,597	1,601	45,400	800.50
2010-02-08	1,650	1,655	1,635	1,638	27,900	819
2010-02-05	1,693	1,693	1,660	1,668	20,200	834
2010-02-04	1,696	1,698	1,680	1,693	13,200	846.50
2010-02-03	1,688	1,700	1,685	1,696	14,400	848
2010-02-02	1,681	1,700	1,679	1,694	17,400	847
2010-02-01	1,705	1,705	1,681	1,688	41,700	844
2010-01-29	1,699	1,699	1,678	1,678	32,700	839
2010-01-28	1,697	1,697	1,678	1,692	30,300	846
2010-01-27	1,700	1,710	1,687	1,687	22,900	843.50
2010-01-26	1,706	1,730	1,700	1,700	30,600	850
2010-01-25	1,706	1,719	1,706	1,711	11,800	855.50
2010-01-22	1,708	1,720	1,705	1,720	25,100	860
2010-01-21	1,710	1,724	1,707	1,721	19,200	860.50
2010-01-20	1,711	1,720	1,710	1,712	15,400	856
2010-01-19	1,721	1,725	1,709	1,714	15,700	857
2010-01-18	1,729	1,729	1,706	1,718	16,400	859
2010-01-15	1,713	1,727	1,706	1,725	27,200	862.50
2010-01-14	1,731	1,737	1,717	1,731	39,200	865.50
2010-01-13	1,751	1,758	1,734	1,745	19,700	872.50
2010-01-12	1,777	1,779	1,754	1,768	18,300	884
2010-01-08	1,775	1,775	1,752	1,772	17,500	886
2010-01-07	1,758	1,783	1,757	1,760	20,900	880
2010-01-06	1,795	1,795	1,754	1,791	19,900	895.50
2010-01-05	1,799	1,800	1,774	1,778	16,800	889
2010-01-04	1,777	1,789	1,762	1,769	31,900	884.50

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