日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＫＣ(9746)の株価時系列情報

ＴＫＣ(9746)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1995/12/29 2,890 2,930 2,880 2,930 4,200
1995/12/28 2,920 2,920 2,880 2,890 19,200
1995/12/27 2,920 2,930 2,850 2,900 22,500
1995/12/26 2,920 2,920 2,880 2,900 14,700
1995/12/25 2,900 2,930 2,850 2,920 11,800
1995/12/22 2,870 2,950 2,870 2,930 22,500
1995/12/21 2,800 2,880 2,800 2,860 11,100
1995/12/20 2,780 2,890 2,700 2,820 33,700
1995/12/19 2,760 2,760 2,710 2,730 17,100
1995/12/18 2,830 2,830 2,740 2,740 18,000
1995/12/15 2,750 2,750 2,650 2,670 13,200
1995/12/14 2,800 2,800 2,730 2,750 30,200
1995/12/13 2,870 2,870 2,790 2,790 16,400
1995/12/12 2,880 2,900 2,850 2,880 27,800
1995/12/11 2,850 2,860 2,830 2,850 11,000
1995/12/08 2,850 2,920 2,820 2,890 29,200
1995/12/07 2,970 3,000 2,930 2,930 43,100
1995/12/06 3,000 3,190 3,000 3,000 239,800
1995/12/05 2,820 3,090 2,820 3,020 143,300
1995/12/04 2,980 2,990 2,890 2,890 116,700
1995/12/01 2,760 2,950 2,730 2,870 340,500
1995/11/30 2,500 2,600 2,500 2,600 68,600
1995/11/29 2,510 2,570 2,510 2,520 53,100
1995/11/28 2,480 2,520 2,450 2,510 7,300
1995/11/27 2,450 2,540 2,450 2,500 12,400
1995/11/24 2,450 2,500 2,430 2,450 33,800
1995/11/22 2,370 2,460 2,370 2,460 6,100
1995/11/21 2,400 2,440 2,370 2,410 24,200
1995/11/20 2,520 2,520 2,480 2,480 16,400
1995/11/17 2,560 2,560 2,500 2,520 32,900
1995/11/16 2,530 2,540 2,510 2,520 12,100
1995/11/15 2,610 2,610 2,500 2,530 66,500
1995/11/14 2,450 2,630 2,450 2,610 114,300
1995/11/13 2,350 2,420 2,350 2,420 44,700
1995/11/10 2,370 2,370 2,350 2,360 1,200
1995/11/09 2,380 2,380 2,350 2,370 4,000
1995/11/08 2,310 2,390 2,300 2,380 48,100
1995/11/07 2,300 2,380 2,300 2,330 2,000
1995/11/06 2,400 2,400 2,350 2,350 6,600
1995/11/02 2,310 2,380 2,300 2,380 24,500
1995/11/01 2,310 2,310 2,280 2,310 22,200
1995/10/31 2,330 2,330 2,240 2,240 2,900
1995/10/30 2,320 2,330 2,320 2,330 1,800
1995/10/27 2,350 2,360 2,330 2,340 13,800
1995/10/26 2,370 2,380 2,350 2,350 8,700
1995/10/25 2,350 2,350 2,350 2,350 2,800
1995/10/24 2,380 2,380 2,360 2,360 4,500
1995/10/23 2,350 2,400 2,350 2,350 8,000
1995/10/20 2,320 2,320 2,300 2,310 5,300
1995/10/19 2,310 2,320 2,310 2,320 2,300
1995/10/18 2,400 2,400 2,310 2,350 5,500
1995/10/17 2,370 2,370 2,320 2,320 11,200
1995/10/16 2,350 2,350 2,300 2,340 7,700
1995/10/13 2,310 2,370 2,310 2,350 18,100
1995/10/12 2,260 2,310 2,260 2,280 4,600
1995/10/11 2,370 2,370 2,340 2,340 3,000
1995/10/09 2,390 2,390 2,360 2,360 7,000
1995/10/06 2,400 2,400 2,380 2,390 26,700
1995/10/05 2,420 2,440 2,400 2,430 5,300
1995/10/04 2,450 2,450 2,410 2,440 8,100
1995/10/03 2,400 2,450 2,390 2,450 9,900
1995/10/02 2,480 2,480 2,400 2,400 10,000
1995/09/29 2,390 2,430 2,390 2,410 16,200
1995/09/28 2,350 2,390 2,350 2,390 12,200
1995/09/27 2,390 2,400 2,350 2,350 14,000
1995/09/26 2,350 2,390 2,330 2,350 19,000
1995/09/26 1 -> 1.10 分割
1995/09/25 2,550 2,550 2,500 2,500 26,300
1995/09/22 2,450 2,560 2,450 2,560 22,000
1995/09/21 2,600 2,600 2,550 2,560 38,200
1995/09/20 2,610 2,610 2,600 2,600 9,600
1995/09/19 2,600 2,610 2,600 2,600 21,500
1995/09/18 2,650 2,650 2,600 2,610 13,800
1995/09/14 2,640 2,650 2,600 2,640 17,100
1995/09/13 2,600 2,670 2,600 2,640 33,700
1995/09/12 2,610 2,610 2,560 2,560 17,800
1995/09/11 2,630 2,670 2,600 2,610 23,200
1995/09/08 2,510 2,590 2,510 2,550 18,500
1995/09/07 2,550 2,560 2,510 2,540 17,200
1995/09/06 2,640 2,640 2,580 2,590 15,600
1995/09/05 2,590 2,650 2,590 2,630 23,600
1995/09/04 2,620 2,700 2,620 2,640 36,000
1995/09/01 2,640 2,640 2,550 2,610 59,100
1995/08/31 2,400 2,680 2,380 2,600 85,200
1995/08/30 2,370 2,410 2,350 2,380 36,500
1995/08/29 2,350 2,350 2,280 2,340 36,700
1995/08/28 2,380 2,380 2,350 2,350 19,400
1995/08/25 2,340 2,350 2,330 2,350 56,000
1995/08/24 2,320 2,340 2,280 2,300 11,200
1995/08/23 2,360 2,360 2,310 2,360 7,900
1995/08/22 2,380 2,380 2,360 2,360 6,700
1995/08/21 2,370 2,380 2,360 2,380 5,200
1995/08/18 2,380 2,380 2,350 2,380 28,600
1995/08/17 2,450 2,450 2,350 2,390 47,700
1995/08/16 2,350 2,450 2,350 2,450 46,800
1995/08/15 2,280 2,340 2,280 2,300 43,200
1995/08/14 2,280 2,280 2,200 2,210 22,700
1995/08/11 2,250 2,280 2,250 2,280 48,100
1995/08/10 2,240 2,250 2,230 2,240 8,400
1995/08/09 2,220 2,250 2,220 2,250 38,900
1995/08/08 2,220 2,220 2,200 2,200 13,800
1995/08/07 2,200 2,220 2,200 2,200 13,100
1995/08/04 2,230 2,230 2,200 2,200 3,100
1995/08/03 2,250 2,270 2,240 2,240 36,200
1995/08/02 2,200 2,280 2,200 2,210 28,700
1995/08/01 2,190 2,230 2,180 2,230 54,500
1995/07/31 2,120 2,190 2,120 2,170 40,600
1995/07/28 2,120 2,130 2,100 2,130 18,800
1995/07/27 2,100 2,100 2,070 2,080 13,200
1995/07/26 2,070 2,090 2,070 2,090 4,000
1995/07/25 2,130 2,130 2,070 2,070 4,000
1995/07/24 2,150 2,150 2,130 2,140 1,800
1995/07/21 2,130 2,130 2,100 2,130 6,000
1995/07/20 2,130 2,130 2,100 2,130 2,400
1995/07/19 2,110 2,150 2,100 2,130 37,000
1995/07/18 2,140 2,200 2,100 2,100 6,500
1995/07/17 2,100 2,140 2,100 2,100 8,100
1995/07/14 2,100 2,120 2,100 2,100 6,200
1995/07/13 2,190 2,190 2,100 2,100 39,100
1995/07/12 2,160 2,180 2,150 2,150 14,500
1995/07/11 2,180 2,180 2,110 2,120 25,800
1995/07/10 2,120 2,190 2,120 2,190 88,800
1995/07/07 2,100 2,130 2,090 2,100 9,400
1995/07/06 2,070 2,110 2,070 2,110 4,900
1995/07/05 2,070 2,110 2,070 2,110 5,900
1995/07/04 2,040 2,110 2,040 2,110 8,000
1995/07/03 2,040 2,040 2,030 2,040 7,200
1995/06/30 2,020 2,040 2,000 2,000 11,900
1995/06/29 1,900 1,910 1,900 1,900 55,800
1995/06/28 1,900 1,900 1,880 1,900 10,800
1995/06/27 1,920 1,930 1,900 1,900 89,400
1995/06/26 2,000 2,020 2,000 2,020 4,800
1995/06/23 1,990 1,990 1,940 1,940 5,600
1995/06/22 1,960 1,960 1,940 1,940 2,100
1995/06/21 1,930 2,000 1,930 1,930 17,600
1995/06/20 1,900 1,910 1,900 1,900 6,700
1995/06/19 1,910 1,920 1,900 1,900 6,000
1995/06/16 2,020 2,050 1,960 1,960 20,300
1995/06/15 2,060 2,060 2,000 2,000 23,100
1995/06/14 2,040 2,060 2,040 2,060 150,900
1995/06/13 2,050 2,050 2,050 2,050 200
1995/06/12 2,070 2,070 2,000 2,000 6,100
1995/06/09 2,100 2,100 2,100 2,100 1,000
1995/06/08 2,080 2,080 2,070 2,080 3,700
1995/06/07 2,080 2,090 2,080 2,080 1,200
1995/06/06 2,090 2,100 2,090 2,090 9,700
1995/06/05 2,100 2,100 2,080 2,080 13,400
1995/06/02 2,150 2,160 2,100 2,100 11,700
1995/06/01 2,220 2,220 2,090 2,160 10,700
1995/05/31 2,180 2,180 2,090 2,180 16,800
1995/05/30 2,250 2,250 2,150 2,180 7,000
1995/05/29 2,220 2,250 2,220 2,250 2,000
1995/05/26 2,230 2,250 2,230 2,250 4,600
1995/05/25 2,220 2,220 2,220 2,220 500
1995/05/24 2,220 2,250 2,220 2,220 11,400
1995/05/23 2,200 2,220 2,200 2,220 10,000
1995/05/22 2,210 2,220 2,210 2,210 11,300
1995/05/19 2,200 2,200 2,190 2,200 19,700
1995/05/18 2,170 2,200 2,170 2,200 6,200
1995/05/17 2,200 2,220 2,180 2,180 8,200
1995/05/16 2,200 2,200 2,200 2,200 8,000
1995/05/15 2,220 2,220 2,200 2,200 1,000
1995/05/12 2,190 2,220 2,190 2,220 17,400
1995/05/11 2,220 2,220 2,220 2,220 900
1995/05/10 2,200 2,220 2,200 2,220 2,800
1995/05/09 2,260 2,260 2,200 2,200 3,600
1995/05/08 2,250 2,250 2,250 2,250 3,000
1995/05/02 2,300 2,300 2,250 2,250 10,800
1995/05/01 2,270 2,270 2,270 2,270 9,700
1995/04/28 2,290 2,290 2,250 2,270 5,000
1995/04/27 2,300 2,310 2,300 2,300 10,800
1995/04/26 2,350 2,350 2,300 2,300 6,500
1995/04/25 2,320 2,360 2,320 2,360 10,400
1995/04/24 2,360 2,360 2,350 2,360 24,600
1995/04/21 2,340 2,370 2,320 2,370 7,400
1995/04/20 2,280 2,320 2,280 2,300 900
1995/04/19 2,250 2,250 2,200 2,240 7,200
1995/04/18 2,250 2,250 2,200 2,230 3,700
1995/04/17 2,220 2,220 2,220 2,220 600
1995/04/14 2,280 2,280 2,220 2,220 4,100
1995/04/13 2,220 2,260 2,220 2,260 1,500
1995/04/12 2,210 2,220 2,200 2,210 28,800
1995/04/11 2,210 2,210 2,210 2,210 500
1995/04/10 2,230 2,250 2,200 2,200 11,900
1995/04/07 2,240 2,240 2,210 2,230 2,400
1995/04/06 2,200 2,200 2,200 2,200 15,200
1995/04/05 2,200 2,200 2,190 2,200 13,500
1995/04/04 2,190 2,200 2,190 2,200 3,600
1995/04/03 2,200 2,200 2,180 2,200 10,200
1995/03/31 2,350 2,350 2,170 2,180 24,700
1995/03/30 2,220 2,240 2,220 2,240 5,100
1995/03/29 2,190 2,220 2,180 2,220 8,200
1995/03/28 2,100 2,140 2,090 2,140 13,100
1995/03/27 2,050 2,140 2,050 2,140 30,700
1995/03/24 2,100 2,100 2,020 2,050 20,800
1995/03/23 2,150 2,150 2,100 2,100 24,200
1995/03/22 2,170 2,190 2,170 2,180 5,200
1995/03/20 2,200 2,200 2,200 2,200 35,900
1995/03/17 2,300 2,300 2,300 2,300 3,800
1995/03/16 2,390 2,390 2,260 2,260 6,100
1995/03/15 2,430 2,430 2,350 2,350 4,400
1995/03/14 2,410 2,410 2,390 2,390 6,400
1995/03/13 2,490 2,500 2,450 2,450 2,300
1995/03/10 2,500 2,500 2,450 2,490 4,300
1995/03/09 2,440 2,500 2,440 2,500 9,300
1995/03/08 2,460 2,550 2,400 2,400 17,000
1995/03/07 2,500 2,500 2,460 2,480 15,300
1995/03/06 2,440 2,600 2,440 2,600 15,700
1995/03/03 2,450 2,480 2,440 2,450 18,500
1995/03/02 2,290 2,400 2,260 2,400 13,500
1995/03/01 2,100 2,180 2,100 2,180 10,400
1995/02/28 2,150 2,150 2,130 2,130 39,800
1995/02/27 2,150 2,190 2,150 2,150 14,200
1995/02/24 2,390 2,390 2,250 2,250 9,300
1995/02/23 2,410 2,410 2,400 2,400 5,700
1995/02/22 2,450 2,450 2,440 2,450 2,800
1995/02/21 2,450 2,450 2,380 2,450 3,300
1995/02/20 2,480 2,480 2,450 2,450 2,800
1995/02/17 2,520 2,520 2,480 2,480 13,300
1995/02/16 2,560 2,560 2,500 2,500 5,600
1995/02/15 2,550 2,550 2,480 2,480 7,700
1995/02/14 2,740 2,740 2,590 2,590 5,300
1995/02/13 2,710 2,750 2,710 2,740 1,000
1995/02/10 2,780 2,800 2,780 2,780 9,600
1995/02/09 2,800 2,810 2,780 2,780 3,800
1995/02/08 2,800 2,800 2,800 2,800 2,300
1995/02/07 2,880 2,880 2,800 2,800 1,400
1995/02/06 2,840 2,840 2,800 2,840 3,200
1995/02/03 2,850 2,900 2,840 2,840 5,000
1995/02/02 2,910 2,950 2,850 2,850 2,900
1995/02/01 3,070 3,070 2,900 2,900 11,600
1995/01/31 2,850 2,850 2,850 2,850 1,000
1995/01/30 2,850 2,850 2,850 2,850 4,000
1995/01/27 2,800 2,800 2,800 2,800 2,000
1995/01/26 2,850 2,850 2,800 2,800 5,000
1995/01/25 2,900 2,900 2,850 2,850 3,000
1995/01/24 2,930 2,930 2,880 2,880 2,000
1995/01/20 3,090 3,090 3,020 3,020 2,000
1995/01/19 3,110 3,110 3,100 3,100 5,000
1995/01/17 3,100 3,100 3,100 3,100 3,000
1995/01/13 3,100 3,100 3,100 3,100 1,000
1995/01/12 3,100 3,100 3,100 3,100 10,000
1995/01/11 3,110 3,120 3,110 3,120 3,000
1995/01/10 3,110 3,110 3,110 3,110 1,000
1995/01/09 3,110 3,130 3,110 3,130 3,000
1995/01/06 3,160 3,160 3,160 3,160 1,000
1995/01/05 3,170 3,170 3,170 3,170 1,000
1995/01/04 3,170 3,170 3,170 3,170 3,000

このページの先頭へ