9746 (株)TKC の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,776	1,790	1,761	1,788	31,600	894
2013-12-27	1,735	1,766	1,735	1,765	46,800	882.50
2013-12-26	1,704	1,739	1,704	1,735	31,500	867.50
2013-12-25	1,710	1,710	1,680	1,704	46,500	852
2013-12-24	1,715	1,734	1,705	1,718	60,700	859
2013-12-20	1,710	1,718	1,648	1,714	40,600	857
2013-12-19	1,698	1,714	1,691	1,710	59,100	855
2013-12-18	1,651	1,692	1,651	1,685	41,700	842.50
2013-12-17	1,647	1,668	1,639	1,652	13,500	826
2013-12-16	1,678	1,678	1,637	1,649	23,300	824.50
2013-12-13	1,700	1,705	1,668	1,686	67,600	843
2013-12-12	1,685	1,702	1,676	1,700	20,200	850
2013-12-11	1,706	1,706	1,682	1,692	17,900	846
2013-12-10	1,707	1,710	1,701	1,709	19,500	854.50
2013-12-09	1,710	1,712	1,699	1,704	18,300	852
2013-12-06	1,686	1,710	1,676	1,696	16,500	848
2013-12-05	1,687	1,714	1,687	1,689	14,900	844.50
2013-12-04	1,710	1,717	1,699	1,703	22,500	851.50
2013-12-03	1,720	1,722	1,711	1,715	16,500	857.50
2013-12-02	1,718	1,722	1,710	1,715	46,800	857.50
2013-11-29	1,699	1,715	1,690	1,714	25,600	857
2013-11-28	1,690	1,705	1,650	1,702	27,200	851
2013-11-27	1,669	1,700	1,669	1,687	10,800	843.50
2013-11-26	1,689	1,691	1,670	1,690	17,400	845
2013-11-25	1,690	1,703	1,690	1,700	33,600	850
2013-11-22	1,690	1,690	1,674	1,690	25,100	845
2013-11-21	1,675	1,687	1,668	1,686	16,300	843
2013-11-20	1,655	1,676	1,650	1,674	15,600	837
2013-11-19	1,638	1,670	1,638	1,655	36,200	827.50
2013-11-18	1,645	1,650	1,644	1,648	15,900	824
2013-11-15	1,634	1,648	1,622	1,633	21,900	816.50
2013-11-14	1,620	1,627	1,605	1,612	19,900	806
2013-11-13	1,590	1,628	1,590	1,608	29,900	804
2013-11-12	1,604	1,631	1,604	1,630	21,500	815
2013-11-11	1,604	1,618	1,604	1,614	8,600	807
2013-11-08	1,605	1,609	1,600	1,604	14,300	802
2013-11-07	1,627	1,627	1,610	1,616	7,200	808
2013-11-06	1,593	1,623	1,593	1,621	11,800	810.50
2013-11-05	1,630	1,640	1,601	1,606	23,000	803
2013-11-01	1,626	1,630	1,595	1,626	34,400	813
2013-10-31	1,631	1,643	1,621	1,631	28,000	815.50
2013-10-30	1,640	1,640	1,627	1,640	24,900	820
2013-10-29	1,619	1,626	1,614	1,618	19,400	809
2013-10-28	1,616	1,626	1,604	1,625	12,700	812.50
2013-10-25	1,622	1,622	1,610	1,610	14,900	805
2013-10-24	1,615	1,636	1,603	1,631	20,700	815.50
2013-10-23	1,665	1,665	1,618	1,620	26,000	810
2013-10-22	1,643	1,668	1,643	1,655	21,600	827.50
2013-10-21	1,637	1,655	1,625	1,651	15,300	825.50
2013-10-18	1,626	1,634	1,614	1,622	18,800	811
2013-10-17	1,640	1,643	1,618	1,630	8,200	815
2013-10-16	1,630	1,634	1,616	1,620	11,100	810
2013-10-15	1,660	1,664	1,630	1,637	10,000	818.50
2013-10-11	1,626	1,654	1,626	1,647	16,700	823.50
2013-10-10	1,610	1,640	1,610	1,639	9,100	819.50
2013-10-09	1,608	1,639	1,606	1,630	24,800	815
2013-10-08	1,584	1,590	1,576	1,589	16,100	794.50
2013-10-07	1,624	1,624	1,593	1,594	19,900	797
2013-10-04	1,621	1,639	1,604	1,630	17,800	815
2013-10-03	1,657	1,692	1,636	1,636	21,200	818
2013-10-02	1,699	1,699	1,658	1,662	29,600	831
2013-10-01	1,710	1,710	1,690	1,692	29,500	846
2013-09-30	1,720	1,720	1,690	1,695	33,400	847.50
2013-09-27	1,735	1,736	1,700	1,711	23,100	855.50
2013-09-26	1,700	1,737	1,695	1,735	28,200	867.50
2013-09-25	1,741	1,742	1,716	1,726	35,600	863
2013-09-24	1,691	1,728	1,690	1,726	43,400	863
2013-09-20	1,670	1,674	1,651	1,674	21,700	837
2013-09-19	1,657	1,665	1,630	1,664	16,300	832
2013-09-18	1,650	1,659	1,612	1,645	10,300	822.50
2013-09-17	1,660	1,666	1,639	1,640	12,600	820
2013-09-13	1,634	1,680	1,634	1,660	41,000	830
2013-09-12	1,650	1,650	1,644	1,647	15,000	823.50
2013-09-11	1,645	1,650	1,630	1,650	11,200	825
2013-09-10	1,640	1,649	1,630	1,645	12,800	822.50
2013-09-09	1,621	1,631	1,607	1,625	14,300	812.50
2013-09-06	1,580	1,594	1,569	1,581	7,700	790.50
2013-09-05	1,592	1,600	1,565	1,578	8,500	789
2013-09-04	1,585	1,589	1,571	1,582	7,400	791
2013-09-03	1,579	1,605	1,577	1,585	13,600	792.50
2013-09-02	1,569	1,578	1,559	1,575	10,200	787.50
2013-08-30	1,595	1,598	1,551	1,559	24,200	779.50
2013-08-29	1,568	1,568	1,551	1,555	19,500	777.50
2013-08-28	1,560	1,567	1,555	1,560	28,200	780
2013-08-27	1,600	1,607	1,559	1,561	22,700	780.50
2013-08-26	1,610	1,610	1,600	1,602	17,500	801
2013-08-23	1,612	1,628	1,608	1,617	9,100	808.50
2013-08-22	1,620	1,622	1,610	1,612	13,200	806
2013-08-21	1,630	1,635	1,612	1,620	10,400	810
2013-08-20	1,660	1,668	1,625	1,633	18,100	816.50
2013-08-19	1,670	1,688	1,664	1,672	5,700	836
2013-08-16	1,681	1,681	1,667	1,668	8,500	834
2013-08-15	1,700	1,710	1,674	1,681	5,600	840.50
2013-08-14	1,694	1,706	1,686	1,705	7,900	852.50
2013-08-13	1,668	1,693	1,667	1,693	6,000	846.50
2013-08-12	1,672	1,690	1,668	1,668	4,100	834
2013-08-09	1,680	1,680	1,669	1,672	10,500	836
2013-08-08	1,687	1,715	1,677	1,677	8,500	838.50
2013-08-07	1,688	1,701	1,688	1,694	9,500	847
2013-08-06	1,725	1,730	1,700	1,728	8,100	864
2013-08-05	1,697	1,740	1,697	1,733	6,100	866.50
2013-08-02	1,695	1,748	1,662	1,748	9,500	874
2013-08-01	1,679	1,695	1,650	1,692	21,000	846
2013-07-31	1,659	1,675	1,652	1,665	14,200	832.50
2013-07-30	1,651	1,667	1,651	1,667	9,200	833.50
2013-07-29	1,709	1,709	1,661	1,663	19,200	831.50
2013-07-26	1,720	1,724	1,710	1,710	11,700	855
2013-07-25	1,749	1,757	1,733	1,733	12,800	866.50
2013-07-24	1,752	1,752	1,729	1,737	8,600	868.50
2013-07-23	1,735	1,768	1,735	1,766	9,100	883
2013-07-22	1,767	1,773	1,735	1,759	7,900	879.50
2013-07-19	1,770	1,770	1,740	1,745	7,900	872.50
2013-07-18	1,757	1,772	1,747	1,769	9,700	884.50
2013-07-17	1,738	1,770	1,738	1,757	10,600	878.50
2013-07-16	1,742	1,762	1,714	1,754	14,700	877
2013-07-12	1,718	1,729	1,717	1,720	7,600	860
2013-07-11	1,733	1,741	1,717	1,723	10,600	861.50
2013-07-10	1,742	1,755	1,730	1,746	11,500	873
2013-07-09	1,755	1,755	1,735	1,739	8,300	869.50
2013-07-08	1,752	1,752	1,729	1,730	12,300	865
2013-07-05	1,747	1,754	1,735	1,752	10,600	876
2013-07-04	1,735	1,745	1,735	1,739	5,600	869.50
2013-07-03	1,753	1,753	1,735	1,744	8,500	872
2013-07-02	1,771	1,772	1,738	1,753	22,400	876.50
2013-07-01	1,800	1,800	1,742	1,745	54,900	872.50
2013-06-28	1,764	1,800	1,764	1,800	48,500	900
2013-06-27	1,753	1,761	1,728	1,761	15,100	880.50
2013-06-26	1,755	1,755	1,728	1,728	6,700	864
2013-06-25	1,766	1,766	1,723	1,755	13,900	877.50
2013-06-24	1,770	1,774	1,745	1,769	13,500	884.50
2013-06-21	1,731	1,770	1,726	1,770	89,700	885
2013-06-20	1,761	1,763	1,729	1,760	61,700	880
2013-06-19	1,699	1,739	1,682	1,739	48,000	869.50
2013-06-18	1,688	1,700	1,679	1,698	37,100	849
2013-06-17	1,644	1,683	1,643	1,670	14,200	835
2013-06-14	1,643	1,655	1,635	1,635	47,500	817.50
2013-06-13	1,601	1,635	1,593	1,617	28,200	808.50
2013-06-12	1,576	1,635	1,569	1,624	25,200	812
2013-06-11	1,590	1,608	1,587	1,592	23,200	796
2013-06-10	1,562	1,602	1,549	1,594	15,100	797
2013-06-07	1,564	1,580	1,534	1,542	34,200	771
2013-06-06	1,593	1,620	1,584	1,589	25,800	794.50
2013-06-05	1,610	1,638	1,600	1,600	16,900	800
2013-06-04	1,607	1,621	1,600	1,621	35,500	810.50
2013-06-03	1,669	1,669	1,605	1,612	38,000	806
2013-05-31	1,680	1,693	1,657	1,682	24,500	841
2013-05-30	1,641	1,649	1,618	1,624	27,900	812
2013-05-29	1,650	1,666	1,646	1,648	27,300	824
2013-05-28	1,650	1,689	1,645	1,652	16,600	826
2013-05-27	1,665	1,699	1,646	1,672	35,800	836
2013-05-24	1,651	1,700	1,651	1,668	51,400	834
2013-05-23	1,700	1,715	1,651	1,651	39,800	825.50
2013-05-22	1,706	1,716	1,701	1,703	17,700	851.50
2013-05-21	1,733	1,733	1,715	1,717	20,500	858.50
2013-05-20	1,740	1,749	1,734	1,734	12,900	867
2013-05-17	1,730	1,746	1,721	1,733	18,000	866.50
2013-05-16	1,750	1,762	1,737	1,742	23,000	871
2013-05-15	1,755	1,774	1,751	1,762	56,900	881
2013-05-14	1,755	1,760	1,727	1,746	26,700	873
2013-05-13	1,760	1,763	1,732	1,741	22,400	870.50
2013-05-10	1,758	1,769	1,742	1,750	29,900	875
2013-05-09	1,760	1,780	1,718	1,721	37,100	860.50
2013-05-08	1,734	1,760	1,730	1,752	32,800	876
2013-05-07	1,730	1,743	1,706	1,726	18,100	863
2013-05-02	1,695	1,703	1,687	1,690	20,800	845
2013-05-01	1,715	1,715	1,695	1,695	39,100	847.50
2013-04-30	1,755	1,755	1,720	1,724	46,700	862
2013-04-26	1,757	1,784	1,715	1,755	83,600	877.50
2013-04-25	1,780	1,785	1,756	1,757	27,900	878.50
2013-04-24	1,779	1,784	1,774	1,780	24,800	890
2013-04-23	1,770	1,785	1,764	1,770	35,100	885
2013-04-22	1,775	1,780	1,768	1,768	25,300	884
2013-04-19	1,775	1,775	1,755	1,770	20,300	885
2013-04-18	1,765	1,783	1,750	1,777	24,300	888.50
2013-04-17	1,790	1,799	1,771	1,776	26,600	888
2013-04-16	1,762	1,788	1,743	1,783	22,900	891.50
2013-04-15	1,794	1,798	1,775	1,782	17,700	891
2013-04-12	1,774	1,790	1,763	1,787	24,000	893.50
2013-04-11	1,775	1,789	1,740	1,774	28,500	887
2013-04-10	1,744	1,771	1,741	1,770	31,700	885
2013-04-09	1,789	1,790	1,748	1,757	30,400	878.50
2013-04-08	1,770	1,790	1,713	1,761	50,300	880.50
2013-04-05	1,740	1,779	1,730	1,769	61,800	884.50
2013-04-04	1,659	1,749	1,643	1,745	39,600	872.50
2013-04-03	1,632	1,665	1,632	1,659	37,500	829.50
2013-04-02	1,665	1,673	1,635	1,640	39,700	820
2013-04-01	1,730	1,730	1,664	1,664	39,500	832
2013-03-29	1,745	1,745	1,720	1,720	26,800	860
2013-03-28	1,742	1,743	1,722	1,743	14,400	871.50
2013-03-27	1,718	1,747	1,714	1,746	20,600	873
2013-03-26	1,724	1,735	1,703	1,733	35,600	866.50
2013-03-25	1,747	1,747	1,710	1,738	37,200	869
2013-03-22	1,715	1,745	1,701	1,701	22,400	850.50
2013-03-21	1,705	1,730	1,705	1,723	24,900	861.50
2013-03-19	1,716	1,724	1,704	1,704	22,100	852
2013-03-18	1,751	1,751	1,714	1,716	19,500	858
2013-03-15	1,719	1,750	1,713	1,750	52,100	875
2013-03-14	1,699	1,710	1,682	1,695	30,500	847.50
2013-03-13	1,708	1,708	1,700	1,701	14,900	850.50
2013-03-12	1,717	1,721	1,708	1,708	23,000	854
2013-03-11	1,710	1,720	1,703	1,710	21,700	855
2013-03-08	1,715	1,717	1,697	1,709	50,100	854.50
2013-03-07	1,685	1,720	1,684	1,713	37,900	856.50
2013-03-06	1,689	1,693	1,671	1,672	24,000	836
2013-03-05	1,697	1,700	1,682	1,695	23,700	847.50
2013-03-04	1,673	1,700	1,670	1,693	35,000	846.50
2013-03-01	1,647	1,668	1,644	1,667	26,900	833.50
2013-02-28	1,630	1,656	1,625	1,655	35,600	827.50
2013-02-27	1,641	1,648	1,608	1,616	26,100	808
2013-02-26	1,651	1,655	1,640	1,640	17,400	820
2013-02-25	1,664	1,674	1,662	1,662	20,900	831
2013-02-22	1,664	1,669	1,649	1,664	23,100	832
2013-02-21	1,660	1,673	1,660	1,672	21,700	836
2013-02-20	1,629	1,655	1,629	1,653	34,400	826.50
2013-02-19	1,617	1,639	1,615	1,615	23,200	807.50
2013-02-18	1,606	1,622	1,606	1,614	29,700	807
2013-02-15	1,622	1,635	1,605	1,609	28,000	804.50
2013-02-14	1,617	1,632	1,617	1,622	21,800	811
2013-02-13	1,652	1,652	1,627	1,629	24,900	814.50
2013-02-12	1,652	1,670	1,652	1,656	29,800	828
2013-02-08	1,674	1,678	1,652	1,653	30,300	826.50
2013-02-07	1,646	1,674	1,646	1,672	37,100	836
2013-02-06	1,650	1,665	1,645	1,655	34,600	827.50
2013-02-05	1,639	1,648	1,638	1,640	34,400	820
2013-02-04	1,628	1,648	1,628	1,635	31,800	817.50
2013-02-01	1,648	1,650	1,622	1,628	58,700	814
2013-01-31	1,580	1,624	1,580	1,623	57,900	811.50
2013-01-30	1,574	1,591	1,572	1,584	27,100	792
2013-01-29	1,561	1,577	1,561	1,573	33,500	786.50
2013-01-28	1,550	1,568	1,544	1,560	27,900	780
2013-01-25	1,525	1,549	1,525	1,548	53,100	774
2013-01-24	1,503	1,516	1,495	1,512	31,800	756
2013-01-23	1,498	1,504	1,496	1,499	44,900	749.50
2013-01-22	1,521	1,522	1,505	1,510	31,300	755
2013-01-21	1,540	1,547	1,530	1,530	29,200	765
2013-01-18	1,555	1,556	1,531	1,540	55,500	770
2013-01-17	1,540	1,544	1,536	1,544	60,000	772
2013-01-16	1,540	1,543	1,532	1,535	54,000	767.50
2013-01-15	1,536	1,545	1,533	1,536	41,500	768
2013-01-11	1,538	1,541	1,531	1,536	46,500	768
2013-01-10	1,534	1,534	1,525	1,532	43,000	766
2013-01-09	1,539	1,540	1,521	1,533	43,700	766.50
2013-01-08	1,528	1,536	1,525	1,533	55,800	766.50
2013-01-07	1,541	1,542	1,517	1,525	55,300	762.50
2013-01-04	1,508	1,525	1,505	1,523	105,000	761.50

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