9746 (株)TKC の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,979	1,990	1,971	1,988	36,100	994
2014-12-29	1,969	1,976	1,952	1,971	28,300	985.50
2014-12-26	1,932	1,958	1,932	1,951	22,400	975.50
2014-12-25	1,924	1,935	1,924	1,931	19,500	965.50
2014-12-24	1,940	1,951	1,928	1,940	36,500	970
2014-12-22	1,960	1,960	1,940	1,945	14,200	972.50
2014-12-19	1,948	1,977	1,937	1,973	48,900	986.50
2014-12-18	1,909	1,926	1,899	1,924	49,500	962
2014-12-17	1,870	1,889	1,856	1,869	34,800	934.50
2014-12-16	1,860	1,872	1,856	1,862	75,300	931
2014-12-15	1,855	1,864	1,841	1,842	68,400	921
2014-12-12	1,900	1,920	1,895	1,895	70,700	947.50
2014-12-11	1,930	1,940	1,916	1,922	28,400	961
2014-12-10	1,940	1,947	1,931	1,932	39,700	966
2014-12-09	1,972	1,977	1,950	1,950	31,000	975
2014-12-08	1,984	1,984	1,975	1,979	14,600	989.50
2014-12-05	1,980	1,985	1,972	1,980	25,200	990
2014-12-04	1,983	1,990	1,975	1,977	23,500	988.50
2014-12-03	1,987	1,992	1,983	1,988	12,000	994
2014-12-02	1,987	1,987	1,975	1,987	20,500	993.50
2014-12-01	1,979	1,986	1,973	1,977	21,200	988.50
2014-11-28	1,975	1,988	1,975	1,988	28,800	994
2014-11-27	1,982	1,990	1,971	1,971	38,400	985.50
2014-11-26	1,982	1,998	1,982	1,985	21,900	992.50
2014-11-25	1,986	1,993	1,980	1,982	28,500	991
2014-11-21	1,990	2,006	1,982	1,985	30,900	992.50
2014-11-20	1,993	1,999	1,991	1,995	32,300	997.50
2014-11-19	2,013	2,022	1,991	1,991	26,800	995.50
2014-11-18	2,008	2,009	1,992	2,009	18,400	1,004.50
2014-11-17	2,002	2,005	1,985	1,985	30,900	992.50
2014-11-14	2,047	2,047	2,010	2,014	23,900	1,007
2014-11-13	2,025	2,039	2,013	2,020	36,800	1,010
2014-11-12	2,100	2,100	2,016	2,022	75,700	1,011
2014-11-11	2,132	2,145	2,127	2,136	20,800	1,068
2014-11-10	2,175	2,175	2,100	2,152	15,500	1,076
2014-11-07	2,175	2,175	2,155	2,175	21,900	1,087.50
2014-11-06	2,162	2,173	2,158	2,162	19,500	1,081
2014-11-05	2,161	2,161	2,139	2,153	22,600	1,076.50
2014-11-04	2,190	2,190	2,155	2,162	36,400	1,081
2014-10-31	2,122	2,186	2,114	2,184	45,400	1,092
2014-10-30	2,080	2,096	2,077	2,080	19,200	1,040
2014-10-29	2,065	2,078	2,065	2,074	14,600	1,037
2014-10-28	2,057	2,076	2,056	2,059	4,700	1,029.50
2014-10-27	2,052	2,075	2,045	2,069	11,800	1,034.50
2014-10-24	2,055	2,070	2,031	2,045	15,500	1,022.50
2014-10-23	2,014	2,040	2,009	2,015	12,100	1,007.50
2014-10-22	2,036	2,067	2,016	2,045	14,600	1,022.50
2014-10-21	2,016	2,050	1,970	2,035	24,400	1,017.50
2014-10-20	1,970	2,019	1,970	2,016	14,700	1,008
2014-10-17	1,965	1,980	1,934	1,962	24,300	981
2014-10-16	1,961	2,009	1,947	1,965	19,400	982.50
2014-10-15	1,986	2,035	1,970	2,021	21,900	1,010.50
2014-10-14	2,000	2,002	1,975	1,982	15,400	991
2014-10-10	2,039	2,039	2,018	2,021	14,900	1,010.50
2014-10-09	2,098	2,116	2,056	2,059	9,600	1,029.50
2014-10-08	2,102	2,125	2,094	2,097	11,500	1,048.50
2014-10-07	2,144	2,170	2,138	2,143	19,800	1,071.50
2014-10-06	2,125	2,149	2,119	2,131	8,300	1,065.50
2014-10-03	2,130	2,152	2,121	2,125	8,600	1,062.50
2014-10-02	2,189	2,195	2,140	2,140	18,000	1,070
2014-10-01	2,188	2,210	2,177	2,192	32,500	1,096
2014-09-30	2,164	2,180	2,141	2,165	18,500	1,082.50
2014-09-29	2,166	2,171	2,161	2,164	8,100	1,082
2014-09-26	2,177	2,177	2,145	2,161	12,200	1,080.50
2014-09-25	2,169	2,177	2,166	2,177	25,400	1,088.50
2014-09-24	2,168	2,175	2,158	2,165	21,600	1,082.50
2014-09-22	2,178	2,208	2,178	2,190	14,400	1,095
2014-09-19	2,175	2,294	2,147	2,178	58,100	1,089
2014-09-18	2,144	2,156	2,132	2,155	14,400	1,077.50
2014-09-17	2,159	2,162	2,149	2,152	12,800	1,076
2014-09-16	2,160	2,175	2,150	2,159	13,300	1,079.50
2014-09-12	2,132	2,165	2,132	2,149	40,000	1,074.50
2014-09-11	2,170	2,174	2,160	2,172	9,900	1,086
2014-09-10	2,152	2,174	2,152	2,171	12,400	1,085.50
2014-09-09	2,167	2,170	2,154	2,163	12,300	1,081.50
2014-09-08	2,177	2,177	2,163	2,168	10,700	1,084
2014-09-05	2,200	2,200	2,170	2,177	10,800	1,088.50
2014-09-04	2,200	2,208	2,200	2,200	7,000	1,100
2014-09-03	2,220	2,220	2,205	2,216	10,700	1,108
2014-09-02	2,208	2,215	2,205	2,214	7,400	1,107
2014-09-01	2,207	2,209	2,164	2,209	12,600	1,104.50
2014-08-29	2,197	2,210	2,175	2,192	15,100	1,096
2014-08-28	2,188	2,200	2,185	2,200	7,000	1,100
2014-08-27	2,170	2,193	2,169	2,188	10,700	1,094
2014-08-26	2,145	2,188	2,145	2,187	15,800	1,093.50
2014-08-25	2,124	2,166	2,124	2,157	4,100	1,078.50
2014-08-22	2,170	2,187	2,124	2,124	18,500	1,062
2014-08-21	2,184	2,191	2,158	2,190	7,200	1,095
2014-08-20	2,160	2,189	2,160	2,168	8,800	1,084
2014-08-19	2,170	2,170	2,161	2,169	8,000	1,084.50
2014-08-18	2,169	2,170	2,157	2,166	3,500	1,083
2014-08-15	2,151	2,154	2,141	2,154	6,800	1,077
2014-08-14	2,161	2,171	2,138	2,161	17,000	1,080.50
2014-08-13	2,096	2,146	2,096	2,111	7,700	1,055.50
2014-08-12	2,124	2,124	2,027	2,105	11,600	1,052.50
2014-08-11	2,095	2,143	2,095	2,116	8,500	1,058
2014-08-08	2,231	2,231	2,084	2,090	17,100	1,045
2014-08-07	2,069	2,135	2,069	2,131	16,300	1,065.50
2014-08-06	2,098	2,103	2,061	2,069	18,200	1,034.50
2014-08-05	2,087	2,144	2,087	2,118	17,500	1,059
2014-08-04	2,135	2,146	2,079	2,090	18,400	1,045
2014-08-01	2,155	2,195	2,137	2,160	17,200	1,080
2014-07-31	2,210	2,210	2,198	2,198	20,000	1,099
2014-07-30	2,199	2,215	2,196	2,207	19,500	1,103.50
2014-07-29	2,185	2,200	2,185	2,195	3,800	1,097.50
2014-07-28	2,196	2,196	2,174	2,187	7,700	1,093.50
2014-07-25	2,191	2,197	2,183	2,193	8,800	1,096.50
2014-07-24	2,190	2,215	2,185	2,189	11,600	1,094.50
2014-07-23	2,176	2,195	2,176	2,188	3,900	1,094
2014-07-22	2,180	2,186	2,150	2,180	10,600	1,090
2014-07-18	2,195	2,195	2,157	2,160	5,400	1,080
2014-07-17	2,196	2,200	2,179	2,197	9,200	1,098.50
2014-07-16	2,192	2,209	2,179	2,185	12,600	1,092.50
2014-07-15	2,195	2,202	2,175	2,201	11,700	1,100.50
2014-07-14	2,140	2,164	2,131	2,157	5,100	1,078.50
2014-07-11	2,103	2,146	2,101	2,140	17,200	1,070
2014-07-10	2,181	2,181	2,150	2,151	16,600	1,075.50
2014-07-09	2,231	2,239	2,197	2,198	17,500	1,099
2014-07-08	2,257	2,270	2,234	2,234	14,400	1,117
2014-07-07	2,280	2,289	2,255	2,260	5,100	1,130
2014-07-04	2,275	2,282	2,249	2,279	6,100	1,139.50
2014-07-03	2,271	2,295	2,250	2,251	8,400	1,125.50
2014-07-02	2,292	2,296	2,255	2,271	17,500	1,135.50
2014-07-01	2,296	2,299	2,278	2,279	30,100	1,139.50
2014-06-30	2,255	2,299	2,255	2,296	25,400	1,148
2014-06-27	2,268	2,278	2,211	2,255	17,400	1,127.50
2014-06-26	2,281	2,299	2,263	2,264	20,800	1,132
2014-06-25	2,324	2,324	2,273	2,273	11,000	1,136.50
2014-06-24	2,312	2,321	2,295	2,312	16,000	1,156
2014-06-23	2,332	2,337	2,280	2,306	14,400	1,153
2014-06-20	2,352	2,352	2,301	2,330	30,400	1,165
2014-06-19	2,326	2,359	2,326	2,350	55,800	1,175
2014-06-18	2,311	2,329	2,275	2,322	44,000	1,161
2014-06-17	2,280	2,318	2,276	2,315	27,200	1,157.50
2014-06-16	2,297	2,297	2,260	2,261	17,100	1,130.50
2014-06-13	2,230	2,319	2,230	2,312	63,700	1,156
2014-06-12	2,260	2,279	2,241	2,247	20,600	1,123.50
2014-06-11	2,221	2,279	2,220	2,274	24,500	1,137
2014-06-10	2,280	2,293	2,227	2,244	24,400	1,122
2014-06-09	2,289	2,289	2,212	2,244	24,200	1,122
2014-06-06	2,298	2,298	2,274	2,291	12,300	1,145.50
2014-06-05	2,297	2,297	2,274	2,287	15,800	1,143.50
2014-06-04	2,261	2,296	2,261	2,287	36,800	1,143.50
2014-06-03	2,300	2,304	2,290	2,300	14,400	1,150
2014-06-02	2,300	2,321	2,269	2,300	41,400	1,150
2014-05-30	2,269	2,298	2,269	2,282	25,300	1,141
2014-05-29	2,200	2,270	2,196	2,265	35,400	1,132.50
2014-05-28	2,234	2,261	2,230	2,241	20,600	1,120.50
2014-05-27	2,250	2,254	2,221	2,227	26,200	1,113.50
2014-05-26	2,239	2,253	2,236	2,251	18,300	1,125.50
2014-05-23	2,199	2,227	2,193	2,223	26,800	1,111.50
2014-05-22	2,159	2,200	2,159	2,198	53,400	1,099
2014-05-21	2,152	2,165	2,148	2,159	25,500	1,079.50
2014-05-20	2,137	2,175	2,137	2,158	40,900	1,079
2014-05-19	2,124	2,145	2,124	2,137	17,800	1,068.50
2014-05-16	2,149	2,154	2,125	2,137	40,100	1,068.50
2014-05-15	2,140	2,152	2,129	2,152	35,400	1,076
2014-05-14	2,144	2,144	2,130	2,138	14,700	1,069
2014-05-13	2,130	2,148	2,081	2,146	37,800	1,073
2014-05-12	2,105	2,123	2,050	2,080	44,500	1,040
2014-05-09	2,083	2,127	2,083	2,124	21,600	1,062
2014-05-08	2,106	2,112	2,086	2,102	19,500	1,051
2014-05-07	2,141	2,148	2,095	2,098	43,400	1,049
2014-05-02	2,121	2,144	2,121	2,140	48,500	1,070
2014-05-01	2,090	2,148	2,090	2,120	77,100	1,060
2014-04-30	2,045	2,070	2,031	2,069	48,900	1,034.50
2014-04-28	2,016	2,048	2,015	2,036	31,900	1,018
2014-04-25	2,015	2,029	2,005	2,028	21,700	1,014
2014-04-24	2,030	2,040	2,009	2,015	22,700	1,007.50
2014-04-23	2,038	2,043	2,022	2,032	30,200	1,016
2014-04-22	2,026	2,045	2,020	2,038	28,700	1,019
2014-04-21	2,020	2,034	2,007	2,014	16,200	1,007
2014-04-18	2,046	2,046	1,985	2,015	34,000	1,007.50
2014-04-17	2,034	2,034	2,010	2,019	27,700	1,009.50
2014-04-16	1,984	2,032	1,977	2,031	34,600	1,015.50
2014-04-15	1,954	1,988	1,949	1,959	38,200	979.50
2014-04-14	1,895	1,951	1,895	1,942	36,000	971
2014-04-11	1,898	1,938	1,887	1,895	37,700	947.50
2014-04-10	1,936	1,954	1,902	1,912	28,400	956
2014-04-09	1,948	1,971	1,925	1,935	50,800	967.50
2014-04-08	1,996	1,996	1,949	1,967	41,400	983.50
2014-04-07	2,029	2,037	1,983	1,996	29,400	998
2014-04-04	2,049	2,066	2,023	2,053	39,300	1,026.50
2014-04-03	2,027	2,057	2,027	2,047	65,300	1,023.50
2014-04-02	2,019	2,049	1,989	2,040	57,400	1,020
2014-04-01	2,136	2,136	2,019	2,035	77,700	1,017.50
2014-03-31	2,005	2,050	1,989	2,050	85,700	1,025
2014-03-28	1,950	2,000	1,948	2,000	71,500	1,000
2014-03-27	1,935	1,985	1,906	1,979	66,700	989.50
2014-03-26	1,898	1,959	1,883	1,945	80,100	972.50
2014-03-25	1,900	1,941	1,887	1,896	57,300	948
2014-03-24	1,830	1,914	1,800	1,885	55,800	942.50
2014-03-20	1,846	1,849	1,795	1,795	30,000	897.50
2014-03-19	1,846	1,846	1,815	1,823	18,600	911.50
2014-03-18	1,883	1,883	1,807	1,846	15,700	923
2014-03-17	1,812	1,833	1,800	1,803	9,300	901.50
2014-03-14	1,815	1,858	1,805	1,822	55,400	911
2014-03-13	1,864	1,882	1,860	1,864	8,900	932
2014-03-12	1,874	1,882	1,864	1,864	14,600	932
2014-03-11	1,899	1,904	1,886	1,899	11,100	949.50
2014-03-10	1,898	1,900	1,874	1,889	11,600	944.50
2014-03-07	1,890	1,909	1,879	1,898	19,300	949
2014-03-06	1,878	1,889	1,865	1,889	10,400	944.50
2014-03-05	1,900	1,906	1,880	1,889	13,900	944.50
2014-03-04	1,916	1,916	1,856	1,901	18,500	950.50
2014-03-03	1,873	1,918	1,851	1,910	27,000	955
2014-02-28	1,890	1,910	1,871	1,882	27,100	941
2014-02-27	1,901	1,909	1,889	1,892	22,500	946
2014-02-26	1,899	1,940	1,881	1,927	32,100	963.50
2014-02-25	1,915	1,915	1,883	1,899	22,100	949.50
2014-02-24	1,920	1,920	1,884	1,903	22,000	951.50
2014-02-21	1,900	1,924	1,900	1,920	37,000	960
2014-02-20	1,852	1,897	1,850	1,890	43,400	945
2014-02-19	1,834	1,875	1,801	1,859	22,900	929.50
2014-02-18	1,803	1,845	1,775	1,839	27,000	919.50
2014-02-17	1,800	1,800	1,758	1,795	8,800	897.50
2014-02-14	1,840	1,840	1,759	1,784	31,700	892
2014-02-13	1,840	1,840	1,761	1,767	23,700	883.50
2014-02-12	1,840	1,840	1,812	1,829	11,200	914.50
2014-02-10	1,842	1,842	1,805	1,815	8,400	907.50
2014-02-07	1,780	1,826	1,780	1,819	25,000	909.50
2014-02-06	1,767	1,770	1,741	1,755	17,200	877.50
2014-02-05	1,702	1,759	1,702	1,751	34,000	875.50
2014-02-04	1,790	1,814	1,693	1,702	44,700	851
2014-02-03	1,912	1,912	1,801	1,827	37,500	913.50
2014-01-31	1,946	1,959	1,882	1,912	34,400	956
2014-01-30	1,908	1,942	1,903	1,914	23,800	957
2014-01-29	1,867	1,954	1,867	1,948	31,500	974
2014-01-28	1,840	1,875	1,840	1,866	32,200	933
2014-01-27	1,820	1,886	1,820	1,840	38,600	920
2014-01-24	1,852	1,963	1,850	1,888	85,500	944
2014-01-23	1,909	1,935	1,879	1,879	39,700	939.50
2014-01-22	1,891	1,916	1,860	1,909	16,200	954.50
2014-01-21	1,895	1,918	1,874	1,895	21,000	947.50
2014-01-20	1,927	1,935	1,895	1,895	28,800	947.50
2014-01-17	1,874	1,923	1,874	1,915	18,200	957.50
2014-01-16	1,876	1,925	1,872	1,874	36,700	937
2014-01-15	1,869	1,893	1,852	1,893	35,700	946.50
2014-01-14	1,861	1,872	1,817	1,848	32,400	924
2014-01-10	1,850	1,879	1,848	1,877	48,200	938.50
2014-01-09	1,845	1,850	1,836	1,850	22,700	925
2014-01-08	1,818	1,849	1,813	1,849	46,100	924.50
2014-01-07	1,820	1,820	1,778	1,818	35,400	909
2014-01-06	1,789	1,823	1,789	1,815	77,000	907.50

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