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
1998/12/30 2,020 2,030 2,005 2,015 2,800
1998/12/29 2,030 2,030 2,000 2,000 22,900
1998/12/28 2,030 2,030 2,005 2,015 4,100
1998/12/25 2,030 2,040 2,030 2,030 4,600
1998/12/24 1,990 2,050 1,990 2,030 6,500
1998/12/22 2,030 2,135 2,030 2,030 6,000
1998/12/21 2,145 2,150 2,140 2,140 20,700
1998/12/18 2,145 2,145 2,095 2,140 18,900
1998/12/17 2,050 2,140 2,040 2,140 12,200
1998/12/16 2,100 2,100 2,055 2,070 22,600
1998/12/15 2,000 2,065 2,000 2,050 12,600
1998/12/14 2,015 2,100 2,010 2,100 6,800
1998/12/11 2,010 2,050 2,010 2,010 19,000
1998/12/10 2,050 2,100 2,045 2,045 11,300
1998/12/09 2,100 2,100 2,050 2,100 19,300
1998/12/08 2,070 2,085 2,070 2,070 26,700
1998/12/07 2,070 2,110 2,065 2,070 31,400
1998/12/04 2,080 2,090 2,080 2,080 4,400
1998/12/03 2,140 2,140 2,080 2,090 10,800
1998/12/02 2,170 2,170 2,110 2,140 10,300
1998/12/01 2,170 2,170 2,070 2,080 28,600
1998/11/30 2,060 2,310 2,060 2,175 38,900
1998/11/27 2,000 2,095 1,999 2,090 25,200
1998/11/26 2,050 2,050 2,000 2,000 42,900
1998/11/25 2,050 2,080 2,035 2,070 7,300
1998/11/24 1,988 2,100 1,988 2,100 11,400
1998/11/20 1,949 1,990 1,940 1,987 18,700
1998/11/19 1,964 1,970 1,949 1,950 8,700
1998/11/18 1,980 1,981 1,961 1,970 7,600
1998/11/17 1,895 1,900 1,895 1,896 4,300
1998/11/16 1,900 1,900 1,883 1,900 9,400
1998/11/13 1,900 1,900 1,850 1,890 14,500
1998/11/12 1,890 1,900 1,820 1,830 4,600
1998/11/11 1,870 1,950 1,860 1,950 7,000
1998/11/10 1,800 1,812 1,800 1,810 71,600
1998/11/09 1,830 1,830 1,810 1,811 8,900
1998/11/06 1,860 1,889 1,844 1,855 19,900
1998/11/05 1,900 1,900 1,851 1,860 30,600
1998/11/04 1,845 1,848 1,845 1,846 19,200
1998/11/02 1,810 1,820 1,807 1,819 11,300
1998/10/30 1,790 1,790 1,750 1,750 21,000
1998/10/29 1,750 1,761 1,750 1,760 10,200
1998/10/28 1,768 1,768 1,750 1,750 17,200
1998/10/27 1,750 1,800 1,750 1,750 24,900
1998/10/26 1,830 1,830 1,820 1,830 7,700
1998/10/23 1,830 1,860 1,825 1,830 27,000
1998/10/22 1,900 1,930 1,810 1,830 18,400
1998/10/21 1,770 1,850 1,770 1,840 24,700
1998/10/20 1,760 1,800 1,750 1,800 16,900
1998/10/19 1,760 1,767 1,758 1,767 22,200
1998/10/16 1,710 1,800 1,710 1,767 7,500
1998/10/15 1,760 1,770 1,710 1,710 36,400
1998/10/14 1,820 1,850 1,750 1,760 14,900
1998/10/13 1,850 1,882 1,750 1,850 57,700
1998/10/12 1,850 1,950 1,850 1,943 5,500
1998/10/09 1,850 1,850 1,846 1,850 13,800
1998/10/08 1,900 1,900 1,851 1,851 7,100
1998/10/07 1,850 1,960 1,850 1,960 9,400
1998/10/06 1,880 1,880 1,850 1,850 7,800
1998/10/05 1,929 1,929 1,840 1,850 11,900
1998/10/02 1,990 1,990 1,929 1,930 14,800
1998/10/01 1,982 1,982 1,930 1,930 12,400
1998/09/30 1,980 2,030 1,950 1,952 17,100
1998/09/29 1,880 1,980 1,870 1,980 10,800
1998/09/28 1,798 1,860 1,798 1,860 18,700
1998/09/25 1,900 1,900 1,850 1,888 21,500
1998/09/24 1,881 1,980 1,881 1,920 21,900
1998/09/22 1,900 1,990 1,900 1,900 5,900
1998/09/21 2,000 2,000 1,910 1,910 9,800
1998/09/18 1,909 1,970 1,900 1,970 10,500
1998/09/17 1,910 1,970 1,910 1,910 5,400
1998/09/16 1,905 1,910 1,900 1,905 18,200
1998/09/14 1,915 1,915 1,900 1,905 11,500
1998/09/11 1,970 1,970 1,904 1,904 43,200
1998/09/10 1,983 1,983 1,970 1,970 8,200
1998/09/09 1,984 1,984 1,980 1,983 10,500
1998/09/08 1,985 1,986 1,960 1,984 25,500
1998/09/07 1,984 1,984 1,970 1,984 19,200
1998/09/04 1,990 1,999 1,980 1,984 34,500
1998/09/03 2,020 2,025 1,999 1,999 24,000
1998/09/02 2,055 2,055 2,020 2,020 19,500
1998/09/01 2,115 2,115 2,040 2,045 30,700
1998/08/31 2,090 2,090 2,065 2,075 15,800
1998/08/28 1,950 2,100 1,950 2,090 14,400
1998/08/27 2,220 2,220 2,150 2,155 9,600
1998/08/26 2,220 2,220 2,150 2,220 8,800
1998/08/25 2,210 2,250 2,200 2,205 6,100
1998/08/24 2,220 2,220 2,200 2,210 1,800
1998/08/21 2,220 2,250 2,220 2,250 2,500
1998/08/20 2,220 2,250 2,220 2,225 5,100
1998/08/19 2,215 2,300 2,215 2,260 6,200
1998/08/18 2,320 2,320 2,200 2,315 3,600
1998/08/17 2,260 2,265 2,150 2,200 19,000
1998/08/14 2,310 2,315 2,310 2,315 6,300
1998/08/13 2,310 2,320 2,310 2,310 3,800
1998/08/12 2,310 2,320 2,310 2,320 12,600
1998/08/11 2,395 2,395 2,355 2,355 10,400
1998/08/10 2,420 2,420 2,360 2,375 11,200
1998/08/07 2,400 2,410 2,360 2,395 29,400
1998/08/06 2,395 2,400 2,395 2,400 22,600
1998/08/05 2,420 2,420 2,395 2,395 10,100
1998/08/04 2,360 2,395 2,310 2,395 8,600
1998/08/03 2,440 2,440 2,360 2,360 17,600
1998/07/31 2,440 2,440 2,400 2,400 13,700
1998/07/30 2,390 2,420 2,390 2,400 37,500
1998/07/29 2,310 2,395 2,300 2,395 16,700
1998/07/28 2,310 2,310 2,295 2,300 20,600
1998/07/27 2,310 2,310 2,310 2,310 16,100
1998/07/24 2,310 2,340 2,300 2,335 12,500
1998/07/23 2,315 2,340 2,300 2,310 28,000
1998/07/22 2,340 2,395 2,335 2,395 14,500
1998/07/21 2,400 2,400 2,300 2,300 700
1998/07/17 2,400 2,410 2,380 2,405 19,200
1998/07/16 2,340 2,400 2,300 2,400 29,800
1998/07/15 2,290 2,370 2,290 2,370 48,000
1998/07/14 2,260 2,295 2,260 2,290 1,900
1998/07/13 2,260 2,340 2,240 2,340 10,400
1998/07/10 2,275 2,275 2,230 2,260 27,300
1998/07/09 2,275 2,275 2,230 2,230 3,600
1998/07/08 2,215 2,225 2,210 2,210 22,400
1998/07/07 2,275 2,275 2,170 2,210 7,600
1998/07/06 2,280 2,285 2,265 2,265 7,400
1998/07/03 2,335 2,340 2,185 2,320 6,700
1998/07/02 2,290 2,405 2,255 2,350 59,000
1998/07/01 2,280 2,280 2,220 2,240 23,200
1998/06/30 2,200 2,250 2,190 2,250 22,400
1998/06/29 2,130 2,200 2,130 2,130 6,400
1998/06/26 2,130 2,135 2,130 2,130 5,300
1998/06/25 2,130 2,140 2,130 2,140 8,000
1998/06/24 2,150 2,150 2,140 2,150 8,900
1998/06/23 2,120 2,155 2,120 2,120 24,700
1998/06/22 2,230 2,230 2,160 2,160 11,700
1998/06/19 2,200 2,200 2,160 2,160 14,300
1998/06/18 2,280 2,280 2,190 2,200 6,700
1998/06/17 2,120 2,125 2,120 2,120 7,300
1998/06/16 2,050 2,150 2,050 2,120 34,600
1998/06/15 2,140 2,140 2,110 2,115 22,000
1998/06/12 2,140 2,140 2,110 2,130 35,500
1998/06/11 2,130 2,130 2,100 2,100 19,500
1998/06/10 2,140 2,140 2,120 2,125 20,600
1998/06/09 2,140 2,155 2,140 2,155 4,200
1998/06/08 2,160 2,160 2,140 2,140 6,800
1998/06/05 2,180 2,180 2,150 2,160 4,900
1998/06/04 2,140 2,180 2,140 2,180 29,100
1998/06/03 2,145 2,145 2,135 2,135 4,400
1998/06/02 2,160 2,160 2,140 2,145 25,400
1998/06/01 2,240 2,240 2,160 2,160 14,700
1998/05/29 2,180 2,200 2,165 2,200 25,300
1998/05/28 2,220 2,220 2,200 2,200 27,400
1998/05/27 2,230 2,300 2,210 2,300 19,000
1998/05/26 2,210 2,250 2,210 2,250 4,700
1998/05/25 2,230 2,300 2,200 2,290 19,900
1998/05/22 2,190 2,205 2,190 2,200 15,800
1998/05/21 2,190 2,200 2,165 2,165 26,100
1998/05/20 2,190 2,205 2,180 2,205 33,900
1998/05/19 2,190 2,240 2,190 2,220 3,200
1998/05/18 2,225 2,225 2,190 2,200 9,100
1998/05/15 2,190 2,200 2,190 2,195 2,100
1998/05/14 2,180 2,195 2,150 2,160 12,200
1998/05/13 2,150 2,190 2,150 2,180 10,000
1998/05/12 2,205 2,205 2,175 2,195 4,600
1998/05/11 2,200 2,200 2,160 2,200 12,300
1998/05/08 2,200 2,225 2,200 2,210 7,800
1998/05/07 2,200 2,265 2,200 2,225 10,000
1998/05/06 2,300 2,300 2,220 2,270 11,900
1998/05/01 2,250 2,250 2,170 2,240 6,900
1998/04/30 2,155 2,200 2,150 2,200 7,700
1998/04/28 2,145 2,160 2,130 2,150 21,600
1998/04/27 2,200 2,230 2,150 2,150 4,300
1998/04/24 2,200 2,230 2,200 2,230 6,900
1998/04/23 2,100 2,200 2,100 2,180 7,400
1998/04/22 2,150 2,180 2,150 2,180 38,200
1998/04/21 2,150 2,160 2,150 2,160 9,000
1998/04/20 2,120 2,150 2,120 2,150 3,500
1998/04/17 2,095 2,150 2,090 2,150 16,500
1998/04/16 2,085 2,140 2,080 2,095 21,800
1998/04/15 2,055 2,130 2,050 2,080 12,900
1998/04/14 2,070 2,080 2,050 2,050 20,100
1998/04/13 2,140 2,140 2,070 2,080 5,900
1998/04/10 2,150 2,150 2,100 2,140 2,400
1998/04/09 2,100 2,150 2,090 2,150 2,900
1998/04/08 2,150 2,150 2,100 2,120 2,700
1998/04/07 2,050 2,070 2,030 2,030 89,300
1998/04/06 2,070 2,100 2,050 2,060 22,300
1998/04/03 2,070 2,120 2,060 2,120 30,800
1998/04/02 2,240 2,240 2,050 2,070 29,600
1998/04/01 2,220 2,270 2,210 2,260 37,100
1998/03/31 2,240 2,240 2,130 2,180 7,700
1998/03/30 2,200 2,200 2,110 2,200 8,300
1998/03/27 2,250 2,290 2,210 2,210 6,800
1998/03/26 2,200 2,300 2,200 2,280 5,500
1998/03/25 2,280 2,280 2,200 2,200 9,400
1998/03/24 2,280 2,280 2,250 2,280 1,200
1998/03/23 2,250 2,250 2,250 2,250 4,500
1998/03/20 2,300 2,310 2,270 2,310 5,800
1998/03/19 2,310 2,320 2,310 2,310 5,700
1998/03/18 2,350 2,350 2,310 2,320 11,300
1998/03/17 2,370 2,370 2,300 2,300 9,000
1998/03/16 2,300 2,300 2,250 2,300 2,600
1998/03/13 2,190 2,390 2,190 2,380 11,800
1998/03/12 2,270 2,270 2,240 2,260 6,600
1998/03/11 2,290 2,290 2,230 2,290 10,500
1998/03/10 2,300 2,300 2,290 2,290 4,200
1998/03/09 2,390 2,400 2,280 2,350 87,900
1998/03/06 2,300 2,400 2,300 2,400 20,400
1998/03/05 2,300 2,310 2,280 2,310 25,000
1998/03/04 2,300 2,320 2,270 2,300 13,900
1998/03/03 2,270 2,320 2,200 2,300 30,700
1998/03/02 2,170 2,240 2,150 2,230 22,300
1998/02/27 2,140 2,180 2,140 2,160 17,800
1998/02/26 2,090 2,120 2,080 2,110 15,900
1998/02/25 2,020 2,090 2,010 2,050 27,100
1998/02/24 2,060 2,070 2,010 2,030 21,900
1998/02/23 2,060 2,100 2,060 2,070 52,700
1998/02/20 2,100 2,130 2,090 2,100 15,300
1998/02/19 2,150 2,150 2,110 2,110 9,100
1998/02/18 2,100 2,200 2,070 2,150 33,500
1998/02/17 2,090 2,090 2,060 2,080 7,400
1998/02/16 2,080 2,090 2,050 2,080 39,600
1998/02/13 2,100 2,100 2,080 2,080 23,100
1998/02/12 2,090 2,100 2,080 2,100 8,600
1998/02/10 2,080 2,100 2,080 2,100 25,400
1998/02/09 2,080 2,100 2,080 2,080 13,600
1998/02/06 2,070 2,070 2,070 2,070 2,600
1998/02/05 2,080 2,080 2,060 2,080 2,700
1998/02/04 2,080 2,100 2,050 2,080 5,300
1998/02/03 2,100 2,120 2,100 2,120 8,300
1998/02/02 2,000 2,040 1,990 2,020 72,800
1998/01/30 2,200 2,200 2,130 2,150 51,100
1998/01/29 2,240 2,240 2,140 2,150 57,400
1998/01/28 2,200 2,220 2,170 2,220 17,100
1998/01/27 2,160 2,180 2,150 2,150 12,300
1998/01/26 2,090 2,180 2,090 2,140 24,700
1998/01/23 2,150 2,150 2,050 2,100 20,000
1998/01/22 2,130 2,140 2,120 2,140 5,100
1998/01/21 2,150 2,160 2,120 2,120 13,200
1998/01/20 2,080 2,240 2,080 2,180 72,600
1998/01/19 2,020 2,040 2,000 2,000 22,200
1998/01/16 2,010 2,010 1,960 1,990 16,100
1998/01/14 1,990 1,990 1,950 1,950 5,500
1998/01/13 1,910 1,990 1,910 1,990 3,200
1998/01/12 1,960 1,970 1,930 1,930 11,500
1998/01/09 1,980 1,990 1,980 1,990 700
1998/01/08 1,990 2,000 1,980 2,000 10,400
1998/01/07 1,960 2,000 1,960 2,000 8,500
1998/01/06 2,050 2,050 1,960 1,980 6,900
1998/01/05 2,060 2,060 2,000 2,000 13,900

このページの先頭へ