1. HOME >
  2. 株価時系列 >
  3. 9746 >
  4. 2020年

9746 (株)TKC の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307,7907,8007,6907,74036,2003,870
2020-12-297,5107,8007,5107,78048,7003,890
2020-12-287,6107,7807,5607,61055,6003,805
2020-12-257,4507,6507,4107,59088,2003,795
2020-12-247,0507,3107,0307,30050,6003,650
2020-12-236,9007,0506,9007,03044,8003,515
2020-12-226,8706,9406,7906,81028,3003,405
2020-12-216,8806,9606,8806,94024,1003,470
2020-12-186,9206,9506,8606,89037,7003,445
2020-12-176,8006,9506,8006,95033,0003,475
2020-12-166,9506,9506,7906,87035,8003,435
2020-12-156,8806,9406,8606,90043,0003,450
2020-12-147,0007,0006,8606,90053,5003,450
2020-12-116,8306,9206,8306,90029,3003,450
2020-12-106,8206,8406,7506,79019,8003,395
2020-12-096,8006,8506,7506,82027,9003,410
2020-12-086,7506,8406,7506,80028,1003,400
2020-12-076,9606,9606,7306,78054,7003,390
2020-12-047,0007,0106,9106,99023,1003,495
2020-12-037,0507,0906,9307,01037,4003,505
2020-12-027,0007,1206,9607,09068,6003,545
2020-12-016,9707,0506,9407,00037,5003,500
2020-11-307,0507,0806,9206,94055,3003,470
2020-11-276,9407,0706,9407,02076,9003,510
2020-11-266,8006,9206,8006,89023,9003,445
2020-11-256,9306,9406,8006,80041,4003,400
2020-11-246,7706,9806,7306,88060,3003,440
2020-11-206,6506,6506,5806,62015,8003,310
2020-11-196,5706,6406,5506,61025,2003,305
2020-11-186,6006,6406,5606,57023,1003,285
2020-11-176,7706,7706,5706,58040,7003,290
2020-11-166,8306,8306,7306,77027,4003,385
2020-11-136,8906,8906,7006,76033,5003,380
2020-11-126,7706,9206,7406,88038,9003,440
2020-11-116,9106,9106,6706,73051,3003,365
2020-11-107,0707,0706,7906,81048,0003,405
2020-11-096,9407,0806,9307,04045,3003,520
2020-11-066,8306,8906,7306,87047,6003,435
2020-11-056,5606,9306,5006,81090,9003,405
2020-11-046,5006,6906,4506,66043,8003,330
2020-11-026,4606,5506,4006,41045,8003,205
2020-10-306,5606,5806,4306,46034,7003,230
2020-10-296,4506,5606,4506,54030,8003,270
2020-10-286,3906,5506,3906,53027,9003,265
2020-10-276,3906,4906,3306,49040,8003,245
2020-10-266,5806,6306,4606,49025,4003,245
2020-10-236,6006,6206,5206,58025,2003,290
2020-10-226,7506,7506,6106,65030,0003,325
2020-10-216,8106,8406,7706,78024,2003,390
2020-10-206,9206,9506,8306,86035,1003,430
2020-10-196,9307,0406,9106,94043,1003,470
2020-10-166,9406,9406,8006,83028,5003,415
2020-10-156,9706,9706,8306,87029,7003,435
2020-10-146,8506,9206,8206,92027,7003,460
2020-10-136,9806,9806,8406,87025,9003,435
2020-10-126,9506,9706,8106,93038,0003,465
2020-10-096,7306,9106,6906,84062,6003,420
2020-10-086,7006,7506,6406,72036,0003,360
2020-10-076,7606,7606,5706,67069,9003,335
2020-10-066,8106,8106,7406,76039,9003,380
2020-10-056,8206,8406,7406,81057,6003,405
2020-10-026,8006,9006,7606,78084,4003,390
2020-09-307,1107,1106,7706,81089,6003,405
2020-09-297,1707,1906,9507,15068,3003,575
2020-09-287,1107,2707,1007,22085,1003,610
2020-09-256,9007,0806,9006,97085,3003,485
2020-09-246,7406,8506,7206,80078,6003,400
2020-09-236,6006,7406,5906,67070,2003,335
2020-09-186,3106,5506,3106,54058,0003,270
2020-09-176,1106,3006,1106,30030,5003,150
2020-09-166,0306,2206,0306,18033,1003,090
2020-09-156,0406,0405,9606,03019,1003,015
2020-09-145,9806,0305,9506,03020,8003,015
2020-09-115,9606,0405,9105,98051,6002,990
2020-09-105,9805,9905,9005,93029,3002,965
2020-09-095,9706,0205,9305,99031,7002,995
2020-09-085,9306,0505,9006,05031,7003,025
2020-09-076,0106,0405,9605,96016,5002,980
2020-09-045,9906,0205,9606,00043,2003,000
2020-09-036,1806,2406,1106,11033,7003,055
2020-09-025,9506,1805,9106,18046,8003,090
2020-09-015,9506,0005,8805,97024,8002,985
2020-08-316,0206,0505,9405,95034,2002,975
2020-08-286,0606,0905,9106,01059,2003,005
2020-08-276,1506,2006,0406,09028,7003,045
2020-08-266,2106,2406,1306,13018,2003,065
2020-08-256,1306,2606,1306,21036,4003,105
2020-08-246,0006,1505,9906,11037,0003,055
2020-08-216,0006,0305,9605,98015,5002,990
2020-08-206,0806,0805,9906,00028,9003,000
2020-08-196,1106,1606,0606,10031,1003,050
2020-08-186,1206,1706,1006,11027,4003,055
2020-08-176,0806,1406,0606,08021,0003,040
2020-08-146,0006,1106,0006,07037,6003,035
2020-08-135,8906,0205,8705,97031,9002,985
2020-08-125,8805,9405,8305,89040,5002,945
2020-08-115,8905,9005,7605,88049,0002,940
2020-08-076,0506,1005,8505,88052,1002,940
2020-08-065,9406,0705,9206,07027,5003,035
2020-08-055,9105,9805,8605,94034,0002,970
2020-08-045,9806,0705,8905,91037,6002,955
2020-08-035,9205,9705,8805,94027,7002,970
2020-07-315,9005,9605,8205,82046,6002,910
2020-07-305,9405,9705,9005,94019,8002,970
2020-07-295,9705,9705,9105,92022,4002,960
2020-07-285,9206,0305,9205,95027,5002,975
2020-07-275,8405,9605,8005,95027,4002,975
2020-07-225,9005,9105,8505,86024,9002,930
2020-07-215,9405,9405,8805,90028,9002,950
2020-07-205,9505,9905,9005,94018,2002,970
2020-07-175,8805,9405,8505,92019,5002,960
2020-07-165,9905,9905,8605,87025,5002,935
2020-07-155,9505,9805,8605,98022,6002,990
2020-07-146,0006,0005,8705,91017,3002,955
2020-07-135,9306,0305,8706,01022,7003,005
2020-07-105,9305,9705,8405,84036,3002,920
2020-07-096,0006,0005,8905,93026,2002,965
2020-07-085,8506,0805,8505,97051,0002,985
2020-07-075,9105,9105,7905,88029,0002,940
2020-07-065,8405,9405,8005,89048,7002,945
2020-07-035,7405,8305,7305,82016,5002,910
2020-07-025,7905,8205,7105,72043,7002,860
2020-07-015,7505,7805,7105,74055,1002,870
2020-06-305,6905,7505,6505,71045,6002,855
2020-06-295,6305,6905,6105,65018,6002,825
2020-06-265,7405,7405,6405,69020,0002,845
2020-06-255,6305,7305,6305,64030,8002,820
2020-06-245,7705,7705,6805,68019,3002,840
2020-06-235,7905,8805,7305,77043,9002,885
2020-06-225,5305,7205,4905,66071,1002,830
2020-06-195,5305,5405,4505,54040,9002,770
2020-06-185,5705,5905,4905,57017,7002,785
2020-06-175,5105,5805,4905,56022,5002,780
2020-06-165,5005,5305,4405,51034,9002,755
2020-06-155,5605,6005,4005,43034,6002,715
2020-06-125,5405,6905,5305,58046,6002,790
2020-06-115,7305,7605,6405,64018,6002,820
2020-06-105,7005,7705,6705,73022,9002,865
2020-06-095,6505,6705,6005,66019,4002,830
2020-06-085,6005,6105,4505,58034,8002,790
2020-06-055,7905,7905,5605,58042,8002,790
2020-06-045,9005,9005,7605,79043,1002,895
2020-06-035,7805,8305,7205,80057,0002,900
2020-06-025,6805,7905,6705,78045,2002,890
2020-06-015,6905,6905,5705,65032,7002,825
2020-05-295,4205,6905,4205,640125,7002,820
2020-05-285,3905,4305,2805,43058,6002,715
2020-05-275,3105,3805,2905,35034,6002,675
2020-05-265,3005,3805,2905,35042,0002,675
2020-05-255,2105,2905,1905,27023,9002,635
2020-05-225,2305,2505,1805,20019,7002,600
2020-05-215,1105,2405,1105,18034,7002,590
2020-05-205,0205,1405,0005,10034,9002,550
2020-05-195,0505,0604,9855,02031,0002,510
2020-05-185,0005,0605,0005,03029,2002,515
2020-05-155,0505,0804,9855,06035,4002,530
2020-05-145,1305,1705,0205,02036,1002,510
2020-05-135,1005,2305,0905,22024,9002,610
2020-05-125,1505,2305,1005,13031,4002,565
2020-05-115,2205,2305,1105,15034,6002,575
2020-05-085,1505,1605,0605,12036,5002,560
2020-05-075,0505,2205,0105,09083,3002,545
2020-05-015,2505,3405,1505,15043,7002,575
2020-04-305,4705,4705,2905,35052,7002,675
2020-04-285,0105,4404,9655,27063,7002,635
2020-04-274,9805,0404,9755,03026,9002,515
2020-04-244,8254,9754,8154,95531,6002,477.50
2020-04-234,9404,9404,8454,88521,5002,442.50
2020-04-224,8004,9404,7254,88043,0002,440
2020-04-214,8004,8604,7604,81523,9002,407.50
2020-04-204,8354,8554,7904,85531,2002,427.50
2020-04-174,9004,9604,8104,82040,1002,410
2020-04-164,8054,9004,8054,90033,5002,450
2020-04-154,8854,9354,8404,87539,6002,437.50
2020-04-144,8354,8604,7754,85530,8002,427.50
2020-04-134,8154,8854,7604,83523,7002,417.50
2020-04-104,7354,8754,6104,86034,2002,430
2020-04-094,7004,7204,5754,66536,7002,332.50
2020-04-084,6854,8054,6504,75536,8002,377.50
2020-04-074,6604,7704,5754,72533,5002,362.50
2020-04-064,4054,6254,3804,59051,4002,295
2020-04-034,3654,4954,2254,26528,3002,132.50
2020-04-024,5504,5504,3704,41535,1002,207.50
2020-04-014,7854,8504,5104,56052,3002,280
2020-03-315,0605,1004,7604,85559,0002,427.50
2020-03-305,0305,0904,9005,09063,9002,545
2020-03-274,9005,1804,8755,18074,4002,590
2020-03-264,4754,8004,3904,72055,7002,360
2020-03-254,3604,5354,3354,53540,2002,267.50
2020-03-244,3354,4454,1904,29039,2002,145
2020-03-234,4754,5904,1654,29586,6002,147.50
2020-03-194,4454,5304,3854,45050,6002,225
2020-03-184,3304,5204,3004,30556,9002,152.50
2020-03-173,9004,3353,8554,29571,0002,147.50
2020-03-164,0454,1403,9353,94053,0001,970
2020-03-134,0104,1003,8204,025105,1002,012.50
2020-03-124,2204,2904,1454,15069,0002,075
2020-03-114,3354,4154,2704,27047,1002,135
2020-03-104,0154,3854,0154,350109,7002,175
2020-03-094,5804,6204,4104,43561,9002,217.50
2020-03-064,8154,8654,7104,72566,5002,362.50
2020-03-054,9505,0404,9154,95541,5002,477.50
2020-03-044,9605,0504,8704,88037,9002,440
2020-03-035,1305,1605,0005,06074,6002,530
2020-03-024,8805,1304,8705,03082,4002,515
2020-02-284,8504,9204,7854,89093,2002,445
2020-02-275,0405,0404,9004,92040,5002,460
2020-02-264,9855,0904,9655,07034,8002,535
2020-02-255,0005,1504,9955,05046,4002,525
2020-02-215,2505,3505,2505,30016,8002,650
2020-02-205,3905,4205,3005,30016,9002,650
2020-02-195,4705,5205,3505,37043,3002,685
2020-02-185,3505,3605,2405,25019,5002,625
2020-02-175,4405,4405,3505,36011,2002,680
2020-02-145,4505,4805,4105,45032,0002,725
2020-02-135,4005,5105,4005,50023,4002,750
2020-02-125,5505,5505,4405,47030,4002,735
2020-02-105,6205,6605,5305,55018,9002,775
2020-02-075,6005,6605,4905,64040,2002,820
2020-02-065,7605,8305,4705,52066,0002,760
2020-02-055,6105,7205,6005,66030,1002,830
2020-02-045,4605,5805,4405,56020,6002,780
2020-02-035,7605,7605,4605,46060,7002,730
2020-01-315,3605,5005,3605,46047,8002,730
2020-01-305,3505,3805,2405,28031,3002,640
2020-01-295,4605,4705,3805,43031,8002,715
2020-01-285,3005,4505,3005,45049,3002,725
2020-01-275,3805,4405,3605,37034,0002,685
2020-01-245,5405,5405,4505,47020,1002,735
2020-01-235,5005,5405,4505,49025,1002,745
2020-01-225,3905,5105,3805,48058,5002,740
2020-01-215,3005,3605,3005,33030,9002,665
2020-01-205,1905,2805,1905,27046,4002,635
2020-01-175,1605,1805,1205,18038,0002,590
2020-01-165,2205,2605,1505,15022,4002,575
2020-01-155,2505,2505,1605,18026,4002,590
2020-01-145,3805,3805,2105,25030,0002,625
2020-01-105,3605,4005,3305,34012,4002,670
2020-01-095,3105,3605,3005,35019,9002,675
2020-01-085,2805,2905,1605,21045,9002,605
2020-01-075,2505,3605,2505,36034,6002,680
2020-01-065,1705,3005,1405,23055,1002,615

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