9746 (株)TKC の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,501	1,511	1,497	1,502	45,100	751
2012-12-27	1,507	1,507	1,494	1,501	47,600	750.50
2012-12-26	1,510	1,510	1,486	1,498	33,800	749
2012-12-25	1,485	1,514	1,485	1,498	45,400	749
2012-12-21	1,498	1,519	1,498	1,500	64,800	750
2012-12-20	1,468	1,491	1,467	1,484	115,200	742
2012-12-19	1,460	1,472	1,449	1,466	77,400	733
2012-12-18	1,442	1,453	1,439	1,444	69,800	722
2012-12-17	1,424	1,457	1,416	1,439	76,900	719.50
2012-12-14	1,438	1,446	1,423	1,426	110,500	713
2012-12-13	1,461	1,461	1,438	1,439	60,400	719.50
2012-12-12	1,444	1,462	1,442	1,461	74,400	730.50
2012-12-11	1,435	1,437	1,428	1,431	26,600	715.50
2012-12-10	1,437	1,438	1,419	1,424	54,300	712
2012-12-07	1,438	1,438	1,424	1,426	66,400	713
2012-12-06	1,436	1,436	1,415	1,419	60,200	709.50
2012-12-05	1,436	1,441	1,414	1,428	84,400	714
2012-12-04	1,443	1,443	1,410	1,418	97,200	709
2012-12-03	1,409	1,431	1,406	1,419	155,900	709.50
2012-11-30	1,428	1,429	1,390	1,401	197,400	700.50
2012-11-29	1,420	1,426	1,393	1,398	65,400	699
2012-11-28	1,428	1,432	1,408	1,410	41,100	705
2012-11-27	1,444	1,454	1,420	1,428	49,300	714
2012-11-26	1,460	1,460	1,442	1,444	23,700	722
2012-11-22	1,440	1,465	1,440	1,446	38,400	723
2012-11-21	1,426	1,447	1,425	1,439	33,900	719.50
2012-11-20	1,423	1,427	1,416	1,416	38,600	708
2012-11-19	1,443	1,443	1,407	1,416	55,400	708
2012-11-16	1,413	1,416	1,410	1,413	61,100	706.50
2012-11-15	1,485	1,485	1,390	1,403	117,300	701.50
2012-11-14	1,506	1,506	1,498	1,498	9,400	749
2012-11-13	1,510	1,531	1,502	1,505	18,000	752.50
2012-11-12	1,511	1,515	1,508	1,509	12,600	754.50
2012-11-09	1,511	1,523	1,510	1,513	10,800	756.50
2012-11-08	1,515	1,542	1,510	1,514	10,200	757
2012-11-07	1,546	1,546	1,522	1,522	16,000	761
2012-11-06	1,541	1,546	1,535	1,535	6,300	767.50
2012-11-05	1,556	1,556	1,545	1,549	6,400	774.50
2012-11-02	1,553	1,564	1,550	1,555	19,500	777.50
2012-11-01	1,568	1,568	1,544	1,555	12,100	777.50
2012-10-31	1,539	1,570	1,537	1,558	13,600	779
2012-10-30	1,547	1,562	1,530	1,531	27,400	765.50
2012-10-29	1,551	1,568	1,538	1,547	16,300	773.50
2012-10-26	1,568	1,574	1,539	1,544	13,200	772
2012-10-25	1,572	1,573	1,562	1,568	11,400	784
2012-10-24	1,560	1,580	1,560	1,576	4,300	788
2012-10-23	1,587	1,589	1,565	1,571	4,900	785.50
2012-10-22	1,554	1,600	1,554	1,586	4,200	793
2012-10-19	1,592	1,596	1,585	1,586	7,900	793
2012-10-18	1,565	1,596	1,565	1,587	6,600	793.50
2012-10-17	1,550	1,572	1,550	1,564	7,000	782
2012-10-16	1,567	1,570	1,555	1,559	8,400	779.50
2012-10-15	1,551	1,564	1,543	1,563	4,200	781.50
2012-10-12	1,544	1,558	1,544	1,550	6,200	775
2012-10-11	1,540	1,557	1,540	1,543	7,100	771.50
2012-10-10	1,550	1,575	1,542	1,547	5,300	773.50
2012-10-09	1,565	1,565	1,555	1,558	4,500	779
2012-10-05	1,567	1,570	1,553	1,560	3,500	780
2012-10-04	1,557	1,569	1,549	1,567	3,800	783.50
2012-10-03	1,565	1,585	1,550	1,557	10,600	778.50
2012-10-02	1,560	1,565	1,555	1,561	12,900	780.50
2012-10-01	1,595	1,595	1,572	1,577	14,000	788.50
2012-09-28	1,594	1,605	1,593	1,596	14,700	798
2012-09-27	1,601	1,615	1,598	1,608	8,600	804
2012-09-26	1,598	1,607	1,575	1,599	14,400	799.50
2012-09-25	1,615	1,625	1,600	1,615	17,800	807.50
2012-09-24	1,602	1,615	1,601	1,615	6,200	807.50
2012-09-21	1,600	1,650	1,600	1,612	9,400	806
2012-09-20	1,645	1,645	1,599	1,600	8,700	800
2012-09-19	1,642	1,650	1,630	1,647	11,000	823.50
2012-09-18	1,620	1,643	1,620	1,642	7,700	821
2012-09-14	1,645	1,647	1,581	1,613	32,100	806.50
2012-09-13	1,623	1,634	1,610	1,631	7,400	815.50
2012-09-12	1,616	1,650	1,609	1,620	11,400	810
2012-09-11	1,601	1,610	1,595	1,610	4,000	805
2012-09-10	1,596	1,616	1,593	1,607	7,400	803.50
2012-09-07	1,596	1,610	1,589	1,596	6,600	798
2012-09-06	1,594	1,595	1,580	1,591	11,900	795.50
2012-09-05	1,583	1,594	1,580	1,584	6,100	792
2012-09-04	1,600	1,614	1,580	1,582	11,500	791
2012-09-03	1,594	1,617	1,593	1,593	18,200	796.50
2012-08-31	1,610	1,610	1,598	1,599	12,100	799.50
2012-08-30	1,604	1,617	1,595	1,602	7,100	801
2012-08-29	1,593	1,611	1,593	1,602	8,100	801
2012-08-28	1,616	1,618	1,590	1,590	10,800	795
2012-08-27	1,618	1,618	1,602	1,606	7,700	803
2012-08-24	1,606	1,609	1,599	1,609	9,400	804.50
2012-08-23	1,605	1,610	1,598	1,601	4,700	800.50
2012-08-22	1,600	1,604	1,598	1,604	2,900	802
2012-08-21	1,601	1,610	1,599	1,603	12,500	801.50
2012-08-20	1,603	1,617	1,600	1,601	12,900	800.50
2012-08-17	1,604	1,610	1,600	1,603	8,000	801.50
2012-08-16	1,613	1,615	1,606	1,614	10,500	807
2012-08-15	1,606	1,615	1,595	1,608	10,800	804
2012-08-14	1,619	1,619	1,582	1,605	7,900	802.50
2012-08-13	1,601	1,618	1,596	1,601	6,100	800.50
2012-08-10	1,591	1,620	1,585	1,599	5,500	799.50
2012-08-09	1,600	1,600	1,588	1,598	5,900	799
2012-08-08	1,602	1,623	1,596	1,602	7,900	801
2012-08-07	1,570	1,615	1,569	1,595	6,200	797.50
2012-08-06	1,575	1,580	1,572	1,575	4,800	787.50
2012-08-03	1,581	1,581	1,560	1,565	4,400	782.50
2012-08-02	1,596	1,605	1,569	1,599	8,900	799.50
2012-08-01	1,588	1,590	1,559	1,587	12,400	793.50
2012-07-31	1,612	1,612	1,586	1,603	14,200	801.50
2012-07-30	1,600	1,600	1,583	1,600	5,000	800
2012-07-27	1,593	1,595	1,576	1,588	11,200	794
2012-07-26	1,557	1,574	1,557	1,574	3,600	787
2012-07-25	1,550	1,565	1,538	1,556	8,300	778
2012-07-24	1,553	1,570	1,551	1,556	6,400	778
2012-07-23	1,579	1,598	1,553	1,553	6,900	776.50
2012-07-20	1,586	1,587	1,568	1,583	9,000	791.50
2012-07-19	1,599	1,603	1,583	1,589	5,500	794.50
2012-07-18	1,590	1,590	1,580	1,580	4,400	790
2012-07-17	1,581	1,601	1,581	1,586	3,100	793
2012-07-13	1,580	1,616	1,580	1,593	8,000	796.50
2012-07-12	1,620	1,644	1,592	1,592	8,000	796
2012-07-11	1,617	1,642	1,616	1,623	4,100	811.50
2012-07-10	1,633	1,642	1,619	1,620	6,200	810
2012-07-09	1,619	1,645	1,613	1,633	5,500	816.50
2012-07-06	1,642	1,655	1,631	1,634	10,500	817
2012-07-05	1,640	1,646	1,640	1,642	4,000	821
2012-07-04	1,631	1,643	1,631	1,639	6,900	819.50
2012-07-03	1,646	1,646	1,632	1,640	6,600	820
2012-07-02	1,675	1,675	1,602	1,624	36,800	812
2012-06-29	1,620	1,657	1,615	1,646	25,900	823
2012-06-28	1,622	1,625	1,601	1,620	10,400	810
2012-06-27	1,585	1,649	1,579	1,620	13,100	810
2012-06-26	1,567	1,600	1,567	1,585	11,300	792.50
2012-06-25	1,612	1,613	1,588	1,588	5,900	794
2012-06-22	1,591	1,604	1,589	1,604	6,800	802
2012-06-21	1,624	1,630	1,590	1,600	30,600	800
2012-06-20	1,586	1,604	1,576	1,600	12,600	800
2012-06-19	1,560	1,580	1,560	1,576	5,200	788
2012-06-18	1,552	1,580	1,552	1,566	5,500	783
2012-06-15	1,581	1,595	1,550	1,554	10,300	777
2012-06-14	1,581	1,590	1,581	1,589	3,900	794.50
2012-06-13	1,589	1,600	1,589	1,595	5,400	797.50
2012-06-12	1,558	1,599	1,545	1,599	8,000	799.50
2012-06-11	1,571	1,583	1,562	1,570	4,100	785
2012-06-08	1,587	1,587	1,545	1,561	21,900	780.50
2012-06-07	1,591	1,591	1,563	1,586	5,300	793
2012-06-06	1,572	1,584	1,551	1,583	6,500	791.50
2012-06-05	1,548	1,574	1,530	1,574	5,700	787
2012-06-04	1,528	1,556	1,528	1,548	6,400	774
2012-06-01	1,580	1,585	1,562	1,568	12,900	784
2012-05-31	1,562	1,617	1,562	1,617	16,700	808.50
2012-05-30	1,573	1,586	1,565	1,582	10,400	791
2012-05-29	1,555	1,591	1,550	1,580	5,100	790
2012-05-28	1,575	1,575	1,551	1,563	3,400	781.50
2012-05-25	1,573	1,584	1,555	1,575	2,500	787.50
2012-05-24	1,573	1,587	1,572	1,578	6,300	789
2012-05-23	1,600	1,607	1,576	1,593	9,700	796.50
2012-05-22	1,559	1,637	1,541	1,606	10,800	803
2012-05-21	1,527	1,558	1,527	1,545	7,900	772.50
2012-05-18	1,574	1,576	1,551	1,558	14,800	779
2012-05-17	1,566	1,606	1,566	1,594	4,100	797
2012-05-16	1,601	1,616	1,562	1,591	14,700	795.50
2012-05-15	1,614	1,627	1,601	1,610	12,000	805
2012-05-14	1,614	1,631	1,600	1,627	17,800	813.50
2012-05-11	1,669	1,669	1,610	1,614	27,300	807
2012-05-10	1,683	1,686	1,663	1,668	6,300	834
2012-05-09	1,719	1,724	1,692	1,693	9,500	846.50
2012-05-08	1,763	1,763	1,719	1,743	6,600	871.50
2012-05-07	1,767	1,776	1,747	1,763	11,700	881.50
2012-05-02	1,751	1,800	1,751	1,800	14,300	900
2012-05-01	1,739	1,760	1,730	1,750	18,000	875
2012-04-27	1,703	1,758	1,702	1,733	22,400	866.50
2012-04-26	1,705	1,738	1,701	1,722	40,000	861
2012-04-25	1,689	1,700	1,679	1,695	9,400	847.50
2012-04-24	1,655	1,684	1,655	1,680	9,500	840
2012-04-23	1,672	1,685	1,668	1,673	9,900	836.50
2012-04-20	1,678	1,700	1,678	1,682	7,700	841
2012-04-19	1,724	1,727	1,688	1,688	5,200	844
2012-04-18	1,698	1,755	1,695	1,737	14,900	868.50
2012-04-17	1,668	1,704	1,661	1,678	7,900	839
2012-04-16	1,660	1,694	1,658	1,663	10,300	831.50
2012-04-13	1,660	1,687	1,660	1,678	11,400	839
2012-04-12	1,674	1,720	1,658	1,685	11,300	842.50
2012-04-11	1,675	1,709	1,670	1,677	21,400	838.50
2012-04-10	1,706	1,711	1,685	1,696	8,100	848
2012-04-09	1,708	1,745	1,682	1,708	20,100	854
2012-04-06	1,708	1,715	1,618	1,698	16,000	849
2012-04-05	1,712	1,719	1,709	1,719	9,100	859.50
2012-04-04	1,750	1,750	1,720	1,730	12,300	865
2012-04-03	1,747	1,768	1,707	1,750	17,500	875
2012-04-02	1,814	1,814	1,751	1,787	19,100	893.50
2012-03-30	1,800	1,808	1,795	1,806	13,100	903
2012-03-29	1,788	1,797	1,775	1,788	9,900	894
2012-03-28	1,779	1,781	1,757	1,768	12,400	884
2012-03-27	1,771	1,800	1,771	1,800	17,200	900
2012-03-26	1,792	1,792	1,761	1,776	10,100	888
2012-03-23	1,765	1,794	1,763	1,792	19,400	896
2012-03-22	1,788	1,794	1,712	1,774	28,100	887
2012-03-21	1,758	1,798	1,757	1,785	23,100	892.50
2012-03-19	1,731	1,766	1,731	1,751	18,900	875.50
2012-03-16	1,729	1,736	1,720	1,727	10,100	863.50
2012-03-15	1,683	1,730	1,683	1,720	9,600	860
2012-03-14	1,651	1,714	1,651	1,680	19,300	840
2012-03-13	1,680	1,681	1,649	1,649	9,200	824.50
2012-03-12	1,708	1,710	1,683	1,686	8,700	843
2012-03-09	1,650	1,683	1,650	1,676	34,000	838
2012-03-08	1,660	1,672	1,633	1,650	8,100	825
2012-03-07	1,636	1,681	1,622	1,681	7,800	840.50
2012-03-06	1,643	1,652	1,642	1,648	2,300	824
2012-03-05	1,647	1,672	1,647	1,657	7,800	828.50
2012-03-02	1,669	1,670	1,655	1,662	10,700	831
2012-03-01	1,642	1,665	1,615	1,630	14,600	815
2012-02-29	1,662	1,680	1,643	1,652	12,600	826
2012-02-28	1,638	1,662	1,619	1,657	11,600	828.50
2012-02-27	1,632	1,634	1,618	1,624	6,200	812
2012-02-24	1,639	1,640	1,630	1,632	7,300	816
2012-02-23	1,619	1,646	1,599	1,638	15,800	819
2012-02-22	1,616	1,616	1,595	1,610	7,600	805
2012-02-21	1,600	1,621	1,595	1,595	6,500	797.50
2012-02-20	1,606	1,626	1,606	1,614	4,000	807
2012-02-17	1,619	1,620	1,609	1,612	4,600	806
2012-02-16	1,619	1,626	1,607	1,609	4,900	804.50
2012-02-15	1,606	1,649	1,606	1,639	13,000	819.50
2012-02-14	1,590	1,624	1,588	1,620	4,100	810
2012-02-13	1,602	1,606	1,590	1,590	2,800	795
2012-02-10	1,614	1,615	1,585	1,615	4,700	807.50
2012-02-09	1,614	1,622	1,603	1,614	5,000	807
2012-02-08	1,609	1,620	1,599	1,620	9,500	810
2012-02-07	1,612	1,612	1,607	1,608	2,600	804
2012-02-06	1,591	1,618	1,571	1,612	5,800	806
2012-02-03	1,614	1,620	1,595	1,595	5,100	797.50
2012-02-02	1,624	1,630	1,617	1,619	7,300	809.50
2012-02-01	1,628	1,629	1,618	1,628	20,600	814
2012-01-31	1,604	1,624	1,604	1,618	10,400	809
2012-01-30	1,614	1,619	1,590	1,590	4,700	795
2012-01-27	1,615	1,620	1,607	1,611	3,600	805.50
2012-01-26	1,619	1,619	1,609	1,615	2,500	807.50
2012-01-25	1,574	1,615	1,552	1,613	8,400	806.50
2012-01-24	1,576	1,594	1,576	1,582	4,000	791
2012-01-23	1,614	1,614	1,601	1,603	3,700	801.50
2012-01-20	1,612	1,619	1,595	1,613	9,000	806.50
2012-01-19	1,580	1,612	1,580	1,611	4,400	805.50
2012-01-18	1,597	1,611	1,580	1,580	5,000	790
2012-01-17	1,590	1,612	1,578	1,583	6,000	791.50
2012-01-16	1,606	1,615	1,594	1,611	2,400	805.50
2012-01-13	1,619	1,622	1,606	1,606	4,200	803
2012-01-12	1,601	1,619	1,596	1,610	16,900	805
2012-01-11	1,595	1,615	1,595	1,607	4,000	803.50
2012-01-10	1,619	1,619	1,606	1,606	7,200	803
2012-01-06	1,615	1,615	1,598	1,601	8,700	800.50
2012-01-05	1,632	1,635	1,616	1,616	8,600	808
2012-01-04	1,638	1,655	1,623	1,635	41,100	817.50

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