9746 (株)TKC の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,598	1,599	1,572	1,598	20,600	799
2011-12-29	1,565	1,573	1,555	1,573	7,800	786.50
2011-12-28	1,562	1,564	1,553	1,555	2,800	777.50
2011-12-27	1,560	1,561	1,547	1,561	2,200	780.50
2011-12-26	1,550	1,581	1,541	1,560	1,900	780
2011-12-22	1,549	1,567	1,545	1,545	3,100	772.50
2011-12-21	1,569	1,569	1,552	1,561	3,600	780.50
2011-12-20	1,545	1,570	1,540	1,560	10,000	780
2011-12-19	1,551	1,557	1,545	1,551	8,900	775.50
2011-12-16	1,582	1,600	1,561	1,561	9,400	780.50
2011-12-15	1,553	1,594	1,553	1,574	46,600	787
2011-12-14	1,509	1,530	1,504	1,530	12,600	765
2011-12-13	1,497	1,518	1,475	1,510	13,900	755
2011-12-12	1,513	1,517	1,495	1,507	5,400	753.50
2011-12-09	1,482	1,493	1,480	1,485	22,800	742.50
2011-12-08	1,520	1,523	1,475	1,499	9,100	749.50
2011-12-07	1,510	1,530	1,500	1,530	6,200	765
2011-12-06	1,523	1,532	1,510	1,510	4,600	755
2011-12-05	1,550	1,550	1,534	1,541	3,300	770.50
2011-12-02	1,546	1,559	1,526	1,542	5,200	771
2011-12-01	1,566	1,566	1,518	1,526	15,900	763
2011-11-30	1,503	1,546	1,499	1,546	11,400	773
2011-11-29	1,489	1,505	1,480	1,505	6,900	752.50
2011-11-28	1,483	1,494	1,476	1,488	5,700	744
2011-11-25	1,489	1,490	1,483	1,483	5,000	741.50
2011-11-24	1,477	1,503	1,477	1,503	6,300	751.50
2011-11-22	1,486	1,505	1,481	1,496	5,900	748
2011-11-21	1,495	1,498	1,481	1,498	2,400	749
2011-11-18	1,496	1,496	1,481	1,488	3,900	744
2011-11-17	1,489	1,505	1,476	1,505	4,700	752.50
2011-11-16	1,479	1,487	1,476	1,482	3,100	741
2011-11-15	1,477	1,483	1,476	1,482	3,900	741
2011-11-14	1,491	1,491	1,480	1,484	1,900	742
2011-11-11	1,480	1,495	1,480	1,491	8,300	745.50
2011-11-10	1,488	1,494	1,480	1,492	6,100	746
2011-11-09	1,487	1,530	1,487	1,519	6,800	759.50
2011-11-08	1,495	1,502	1,485	1,487	9,900	743.50
2011-11-07	1,514	1,514	1,498	1,507	8,800	753.50
2011-11-04	1,500	1,517	1,499	1,515	3,800	757.50
2011-11-02	1,495	1,517	1,490	1,504	11,100	752
2011-11-01	1,537	1,537	1,512	1,520	17,400	760
2011-10-31	1,535	1,570	1,530	1,536	13,000	768
2011-10-28	1,533	1,553	1,530	1,535	14,200	767.50
2011-10-27	1,488	1,521	1,481	1,521	16,500	760.50
2011-10-26	1,486	1,494	1,479	1,489	11,300	744.50
2011-10-25	1,506	1,511	1,492	1,494	6,700	747
2011-10-24	1,517	1,521	1,506	1,521	10,000	760.50
2011-10-21	1,479	1,552	1,479	1,522	24,600	761
2011-10-20	1,499	1,499	1,476	1,488	10,200	744
2011-10-19	1,496	1,517	1,492	1,506	12,000	753
2011-10-18	1,519	1,519	1,491	1,491	12,000	745.50
2011-10-17	1,519	1,520	1,510	1,516	6,500	758
2011-10-14	1,506	1,519	1,506	1,508	10,100	754
2011-10-13	1,536	1,539	1,530	1,535	6,300	767.50
2011-10-12	1,554	1,554	1,537	1,537	7,900	768.50
2011-10-11	1,543	1,568	1,538	1,554	10,200	777
2011-10-07	1,553	1,565	1,543	1,548	8,400	774
2011-10-06	1,516	1,560	1,516	1,560	12,400	780
2011-10-05	1,590	1,590	1,532	1,532	12,300	766
2011-10-04	1,600	1,608	1,589	1,590	15,000	795
2011-10-03	1,619	1,619	1,594	1,614	19,400	807
2011-09-30	1,628	1,628	1,607	1,624	34,400	812
2011-09-29	1,629	1,629	1,600	1,620	26,900	810
2011-09-28	1,619	1,633	1,616	1,630	26,000	815
2011-09-27	1,607	1,623	1,606	1,623	19,900	811.50
2011-09-26	1,608	1,615	1,601	1,601	10,100	800.50
2011-09-22	1,606	1,609	1,600	1,608	11,500	804
2011-09-21	1,616	1,617	1,612	1,612	11,300	806
2011-09-20	1,625	1,638	1,615	1,618	16,000	809
2011-09-16	1,630	1,650	1,619	1,650	15,200	825
2011-09-15	1,619	1,633	1,618	1,630	11,800	815
2011-09-14	1,619	1,629	1,616	1,620	10,200	810
2011-09-13	1,626	1,630	1,610	1,619	11,300	809.50
2011-09-12	1,613	1,619	1,608	1,615	7,500	807.50
2011-09-09	1,664	1,664	1,630	1,631	33,200	815.50
2011-09-08	1,628	1,639	1,618	1,639	12,100	819.50
2011-09-07	1,619	1,635	1,615	1,628	10,300	814
2011-09-06	1,622	1,628	1,610	1,619	14,900	809.50
2011-09-05	1,627	1,638	1,614	1,638	6,100	819
2011-09-02	1,654	1,654	1,622	1,651	13,000	825.50
2011-09-01	1,665	1,679	1,649	1,655	21,400	827.50
2011-08-31	1,661	1,676	1,649	1,676	16,500	838
2011-08-30	1,630	1,663	1,630	1,660	11,200	830
2011-08-29	1,625	1,630	1,616	1,622	9,700	811
2011-08-26	1,622	1,630	1,615	1,623	10,700	811.50
2011-08-25	1,636	1,636	1,621	1,621	10,100	810.50
2011-08-24	1,635	1,649	1,621	1,623	9,600	811.50
2011-08-23	1,641	1,660	1,622	1,638	13,800	819
2011-08-22	1,652	1,658	1,632	1,632	9,700	816
2011-08-19	1,669	1,700	1,662	1,670	17,500	835
2011-08-18	1,713	1,720	1,697	1,709	6,700	854.50
2011-08-17	1,713	1,715	1,693	1,703	7,700	851.50
2011-08-16	1,692	1,729	1,692	1,729	8,900	864.50
2011-08-15	1,680	1,696	1,676	1,690	5,600	845
2011-08-12	1,677	1,684	1,640	1,663	15,800	831.50
2011-08-11	1,641	1,660	1,641	1,660	7,600	830
2011-08-10	1,662	1,703	1,641	1,665	9,100	832.50
2011-08-09	1,618	1,643	1,607	1,641	13,100	820.50
2011-08-08	1,620	1,672	1,620	1,650	16,200	825
2011-08-05	1,650	1,667	1,600	1,651	15,500	825.50
2011-08-04	1,683	1,700	1,682	1,692	10,900	846
2011-08-03	1,696	1,705	1,687	1,689	9,200	844.50
2011-08-02	1,705	1,727	1,705	1,710	4,300	855
2011-08-01	1,718	1,741	1,699	1,718	15,700	859
2011-07-29	1,720	1,720	1,704	1,711	13,200	855.50
2011-07-28	1,715	1,715	1,701	1,713	12,900	856.50
2011-07-27	1,732	1,732	1,697	1,716	9,000	858
2011-07-26	1,735	1,745	1,726	1,733	6,500	866.50
2011-07-25	1,757	1,758	1,736	1,736	10,000	868
2011-07-22	1,784	1,784	1,755	1,767	26,800	883.50
2011-07-21	1,776	1,791	1,770	1,783	4,900	891.50
2011-07-20	1,791	1,799	1,785	1,793	4,400	896.50
2011-07-19	1,795	1,795	1,770	1,777	9,800	888.50
2011-07-15	1,783	1,800	1,767	1,800	12,700	900
2011-07-14	1,788	1,804	1,786	1,795	6,200	897.50
2011-07-13	1,794	1,822	1,794	1,811	9,600	905.50
2011-07-12	1,791	1,830	1,779	1,818	8,200	909
2011-07-11	1,806	1,828	1,795	1,826	9,700	913
2011-07-08	1,819	1,831	1,814	1,817	16,000	908.50
2011-07-07	1,835	1,837	1,816	1,827	10,900	913.50
2011-07-06	1,842	1,847	1,826	1,847	11,200	923.50
2011-07-05	1,839	1,847	1,839	1,842	4,000	921
2011-07-04	1,842	1,868	1,840	1,840	13,500	920
2011-07-01	1,852	1,864	1,835	1,840	46,900	920
2011-06-30	1,801	1,834	1,797	1,834	27,900	917
2011-06-29	1,793	1,800	1,785	1,800	13,200	900
2011-06-28	1,773	1,786	1,772	1,777	6,800	888.50
2011-06-27	1,775	1,786	1,774	1,779	9,400	889.50
2011-06-24	1,785	1,794	1,784	1,794	4,200	897
2011-06-23	1,760	1,793	1,760	1,785	10,400	892.50
2011-06-22	1,769	1,790	1,765	1,781	25,100	890.50
2011-06-21	1,755	1,769	1,734	1,766	33,100	883
2011-06-20	1,687	1,724	1,685	1,716	14,400	858
2011-06-17	1,738	1,738	1,705	1,727	15,600	863.50
2011-06-16	1,716	1,743	1,716	1,722	9,300	861
2011-06-15	1,746	1,746	1,730	1,742	8,000	871
2011-06-14	1,731	1,746	1,712	1,746	12,200	873
2011-06-13	1,727	1,732	1,702	1,726	9,500	863
2011-06-10	1,729	1,732	1,720	1,728	37,600	864
2011-06-09	1,705	1,717	1,700	1,717	11,200	858.50
2011-06-08	1,700	1,708	1,698	1,705	7,000	852.50
2011-06-07	1,680	1,709	1,677	1,705	5,500	852.50
2011-06-06	1,681	1,682	1,675	1,681	6,100	840.50
2011-06-03	1,682	1,704	1,666	1,676	18,200	838
2011-06-02	1,685	1,705	1,671	1,693	8,200	846.50
2011-06-01	1,700	1,717	1,645	1,705	39,000	852.50
2011-05-31	1,649	1,699	1,649	1,699	24,000	849.50
2011-05-30	1,648	1,650	1,627	1,648	8,400	824
2011-05-27	1,656	1,660	1,624	1,641	9,100	820.50
2011-05-26	1,639	1,665	1,638	1,649	7,100	824.50
2011-05-25	1,625	1,631	1,618	1,628	9,500	814
2011-05-24	1,617	1,645	1,616	1,625	7,400	812.50
2011-05-23	1,620	1,631	1,596	1,629	13,900	814.50
2011-05-20	1,633	1,667	1,632	1,644	17,900	822
2011-05-19	1,671	1,687	1,615	1,650	15,500	825
2011-05-18	1,672	1,706	1,670	1,685	9,200	842.50
2011-05-17	1,672	1,674	1,664	1,667	7,600	833.50
2011-05-16	1,642	1,688	1,642	1,673	10,900	836.50
2011-05-13	1,696	1,700	1,679	1,682	14,800	841
2011-05-12	1,700	1,701	1,695	1,696	10,000	848
2011-05-11	1,732	1,732	1,698	1,699	14,000	849.50
2011-05-10	1,692	1,708	1,692	1,706	8,700	853
2011-05-09	1,704	1,708	1,696	1,701	22,000	850.50
2011-05-06	1,729	1,733	1,707	1,733	16,700	866.50
2011-05-02	1,726	1,734	1,715	1,731	12,300	865.50
2011-04-28	1,690	1,726	1,690	1,726	35,600	863
2011-04-27	1,701	1,709	1,665	1,689	69,300	844.50
2011-04-26	1,686	1,700	1,672	1,691	21,600	845.50
2011-04-25	1,674	1,701	1,670	1,686	14,400	843
2011-04-22	1,666	1,686	1,660	1,673	22,700	836.50
2011-04-21	1,696	1,700	1,680	1,685	24,400	842.50
2011-04-20	1,680	1,702	1,680	1,697	25,500	848.50
2011-04-19	1,685	1,692	1,680	1,685	15,400	842.50
2011-04-18	1,700	1,709	1,695	1,696	10,400	848
2011-04-15	1,700	1,720	1,697	1,709	11,200	854.50
2011-04-14	1,685	1,720	1,681	1,712	17,800	856
2011-04-13	1,684	1,709	1,673	1,701	14,600	850.50
2011-04-12	1,686	1,711	1,684	1,684	14,700	842
2011-04-11	1,689	1,720	1,689	1,717	13,500	858.50
2011-04-08	1,685	1,722	1,685	1,710	45,500	855
2011-04-07	1,665	1,687	1,657	1,666	15,100	833
2011-04-06	1,654	1,663	1,641	1,657	21,400	828.50
2011-04-05	1,628	1,652	1,628	1,646	14,600	823
2011-04-04	1,671	1,676	1,651	1,653	7,700	826.50
2011-04-01	1,700	1,708	1,682	1,682	34,800	841
2011-03-31	1,679	1,693	1,662	1,693	21,600	846.50
2011-03-30	1,651	1,680	1,651	1,678	31,300	839
2011-03-29	1,669	1,670	1,615	1,668	18,100	834
2011-03-28	1,644	1,673	1,610	1,673	24,100	836.50
2011-03-25	1,624	1,632	1,611	1,628	30,800	814
2011-03-24	1,611	1,632	1,610	1,617	25,100	808.50
2011-03-23	1,625	1,642	1,610	1,620	35,400	810
2011-03-22	1,625	1,650	1,603	1,635	35,200	817.50
2011-03-18	1,596	1,610	1,565	1,594	44,200	797
2011-03-17	1,540	1,599	1,530	1,567	77,600	783.50
2011-03-16	1,529	1,606	1,520	1,580	43,200	790
2011-03-15	1,515	1,545	1,502	1,519	56,200	759.50
2011-03-14	1,490	1,569	1,451	1,511	19,700	755.50
2011-03-11	1,615	1,617	1,610	1,610	44,500	805
2011-03-10	1,622	1,624	1,613	1,614	14,300	807
2011-03-09	1,619	1,632	1,619	1,621	8,500	810.50
2011-03-08	1,614	1,633	1,614	1,616	8,700	808
2011-03-07	1,647	1,647	1,621	1,625	10,400	812.50
2011-03-04	1,660	1,660	1,640	1,640	8,700	820
2011-03-03	1,614	1,636	1,614	1,633	7,100	816.50
2011-03-02	1,637	1,639	1,613	1,614	23,600	807
2011-03-01	1,635	1,653	1,633	1,641	43,500	820.50
2011-02-28	1,658	1,677	1,630	1,675	23,800	837.50
2011-02-25	1,656	1,660	1,638	1,657	11,600	828.50
2011-02-24	1,678	1,683	1,654	1,654	12,700	827
2011-02-23	1,683	1,706	1,683	1,686	10,400	843
2011-02-22	1,693	1,709	1,691	1,692	8,500	846
2011-02-21	1,707	1,707	1,694	1,707	4,800	853.50
2011-02-18	1,720	1,720	1,703	1,707	5,800	853.50
2011-02-17	1,713	1,726	1,700	1,717	22,000	858.50
2011-02-16	1,702	1,716	1,702	1,713	5,000	856.50
2011-02-15	1,709	1,718	1,701	1,713	9,000	856.50
2011-02-14	1,730	1,730	1,718	1,727	7,100	863.50
2011-02-10	1,713	1,732	1,706	1,720	7,400	860
2011-02-09	1,706	1,720	1,706	1,720	6,100	860
2011-02-08	1,712	1,723	1,706	1,706	4,700	853
2011-02-07	1,714	1,719	1,707	1,715	5,900	857.50
2011-02-04	1,703	1,738	1,701	1,714	8,600	857
2011-02-03	1,717	1,717	1,695	1,703	5,800	851.50
2011-02-02	1,726	1,747	1,710	1,717	27,000	858.50
2011-02-01	1,715	1,717	1,686	1,717	27,400	858.50
2011-01-31	1,670	1,697	1,670	1,697	9,300	848.50
2011-01-28	1,690	1,710	1,688	1,696	17,100	848
2011-01-27	1,669	1,703	1,645	1,702	21,000	851
2011-01-26	1,656	1,690	1,656	1,660	13,400	830
2011-01-25	1,664	1,693	1,649	1,692	8,500	846
2011-01-24	1,675	1,689	1,642	1,664	20,200	832
2011-01-21	1,704	1,713	1,673	1,675	15,100	837.50
2011-01-20	1,712	1,718	1,702	1,704	11,900	852
2011-01-19	1,703	1,734	1,703	1,720	22,300	860
2011-01-18	1,721	1,721	1,710	1,711	10,200	855.50
2011-01-17	1,714	1,734	1,711	1,721	12,200	860.50
2011-01-14	1,718	1,740	1,716	1,717	14,300	858.50
2011-01-13	1,733	1,739	1,718	1,730	20,300	865
2011-01-12	1,750	1,771	1,731	1,749	34,700	874.50
2011-01-11	1,729	1,770	1,692	1,752	26,900	876
2011-01-07	1,740	1,754	1,728	1,728	17,600	864
2011-01-06	1,731	1,754	1,681	1,748	29,800	874
2011-01-05	1,744	1,744	1,725	1,731	9,600	865.50
2011-01-04	1,773	1,773	1,718	1,744	39,300	872

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