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
1992/12/30 2,860 2,860 2,860 2,860 4,000
1992/12/29 2,870 2,870 2,860 2,860 6,000
1992/12/28 2,870 2,870 2,870 2,870 6,000
1992/12/25 2,880 2,880 2,860 2,860 10,000
1992/12/24 2,860 2,870 2,860 2,860 7,000
1992/12/22 2,860 2,860 2,850 2,860 58,000
1992/12/21 2,860 2,860 2,820 2,860 53,000
1992/12/18 2,800 2,820 2,800 2,820 4,000
1992/12/17 2,830 2,840 2,830 2,840 9,000
1992/12/16 2,800 2,800 2,780 2,790 4,000
1992/12/15 2,780 2,780 2,780 2,780 1,000
1992/12/14 2,810 2,820 2,810 2,820 5,000
1992/12/11 2,850 2,850 2,850 2,850 5,000
1992/12/10 2,850 2,880 2,840 2,850 22,000
1992/12/09 2,850 2,900 2,850 2,850 13,000
1992/12/08 2,800 2,840 2,760 2,840 12,000
1992/12/07 2,800 2,800 2,800 2,800 1,000
1992/12/04 2,800 2,830 2,800 2,830 6,000
1992/12/03 2,800 2,850 2,800 2,800 54,000
1992/12/02 2,730 2,800 2,730 2,800 27,000
1992/12/01 2,750 2,780 2,750 2,750 8,000
1992/11/30 2,720 2,750 2,720 2,730 9,000
1992/11/27 2,700 2,710 2,700 2,700 28,000
1992/11/26 2,700 2,750 2,700 2,710 27,000
1992/11/25 2,700 2,730 2,690 2,700 30,000
1992/11/24 2,700 2,700 2,680 2,680 19,000
1992/11/20 2,700 2,700 2,680 2,700 15,000
1992/11/19 2,710 2,730 2,700 2,700 12,000
1992/11/18 2,670 2,720 2,670 2,700 16,000
1992/11/17 2,690 2,690 2,680 2,680 10,000
1992/11/16 2,720 2,720 2,720 2,720 7,000
1992/11/13 2,720 2,720 2,720 2,720 14,000
1992/11/12 2,720 2,720 2,720 2,720 7,000
1992/11/11 2,680 2,720 2,680 2,720 6,000
1992/11/10 2,700 2,750 2,700 2,700 10,000
1992/11/09 2,740 2,740 2,700 2,700 18,000
1992/11/06 2,770 2,800 2,740 2,740 17,000
1992/11/05 2,750 2,770 2,750 2,770 9,000
1992/11/04 2,750 2,750 2,740 2,750 6,000
1992/11/02 2,740 2,740 2,740 2,740 9,000
1992/10/30 2,730 2,740 2,730 2,740 6,000
1992/10/29 2,760 2,780 2,730 2,730 16,000
1992/10/28 2,780 2,810 2,780 2,800 19,000
1992/10/27 2,850 2,860 2,850 2,860 12,000
1992/10/26 2,870 2,870 2,870 2,870 5,000
1992/10/23 2,920 2,920 2,900 2,900 12,000
1992/10/22 2,810 2,920 2,810 2,920 6,000
1992/10/21 2,780 2,800 2,780 2,800 9,000
1992/10/20 2,780 2,780 2,780 2,780 1,000
1992/10/16 2,780 2,780 2,780 2,780 3,000
1992/10/14 2,720 2,720 2,710 2,710 5,000
1992/10/13 2,710 2,750 2,710 2,750 2,000
1992/10/12 2,730 2,730 2,730 2,730 2,000
1992/10/08 2,730 2,730 2,700 2,700 6,000
1992/10/01 2,720 2,730 2,720 2,730 20,000
1992/09/30 2,630 2,680 2,600 2,680 44,000
1992/09/29 2,730 2,730 2,670 2,670 11,000
1992/09/28 2,740 2,780 2,740 2,750 8,000
1992/09/25 2,730 2,730 2,730 2,730 5,000
1992/09/25 1 -> 1.10 分割
1992/09/24 2,970 2,970 2,900 2,900 7,000
1992/09/22 3,000 3,000 2,990 2,990 23,000
1992/09/21 3,000 3,050 3,000 3,050 6,000
1992/09/18 3,110 3,120 3,080 3,090 11,000
1992/09/17 3,160 3,160 3,150 3,150 13,000
1992/09/16 3,200 3,210 3,200 3,210 5,000
1992/09/14 3,200 3,210 3,200 3,210 159,000
1992/09/11 3,190 3,200 3,190 3,200 7,000
1992/09/10 3,140 3,200 3,140 3,200 43,000
1992/09/09 3,100 3,140 3,100 3,140 10,000
1992/09/07 3,100 3,150 3,100 3,150 2,000
1992/09/04 3,200 3,200 3,110 3,110 4,000
1992/09/03 3,200 3,200 3,200 3,200 1,000
1992/09/02 3,200 3,200 3,200 3,200 6,000
1992/09/01 3,300 3,300 3,250 3,250 14,000
1992/08/31 3,230 3,350 3,230 3,350 16,000
1992/08/28 3,120 3,130 3,030 3,120 52,000
1992/08/27 3,090 3,120 3,050 3,050 50,000
1992/08/26 3,100 3,100 3,100 3,100 4,000
1992/08/25 3,150 3,150 3,150 3,150 2,000
1992/08/24 2,900 3,150 2,900 3,150 17,000
1992/08/21 2,830 2,830 2,830 2,830 10,000
1992/08/20 2,700 2,750 2,700 2,750 27,000
1992/08/19 2,740 2,740 2,720 2,740 18,000
1992/08/18 2,760 2,760 2,750 2,750 9,000
1992/08/17 2,730 2,750 2,730 2,750 2,000
1992/08/14 2,700 2,720 2,700 2,720 21,000
1992/08/13 2,730 2,730 2,710 2,710 4,000
1992/08/12 2,750 2,750 2,700 2,730 7,000
1992/08/11 2,800 2,800 2,700 2,730 47,000
1992/08/10 2,900 2,900 2,800 2,800 47,000
1992/08/07 3,000 3,000 2,980 2,980 3,000
1992/08/06 3,010 3,090 3,010 3,090 11,000
1992/08/05 3,050 3,110 3,050 3,110 24,000
1992/08/04 3,100 3,100 3,100 3,100 2,000
1992/08/03 3,210 3,210 3,160 3,160 3,000
1992/07/31 3,200 3,250 3,200 3,240 27,000
1992/07/30 3,300 3,300 3,150 3,200 71,000
1992/07/29 3,150 3,200 3,030 3,200 101,000
1992/07/28 3,000 3,100 3,000 3,040 66,000
1992/07/27 3,100 3,170 3,090 3,100 57,000
1992/07/24 3,010 3,130 3,010 3,130 92,000
1992/07/23 2,890 3,070 2,890 3,020 25,000
1992/07/22 2,910 2,910 2,880 2,880 23,000
1992/07/21 2,850 2,900 2,850 2,900 15,000
1992/07/20 2,890 2,890 2,860 2,860 28,000
1992/07/17 2,920 2,920 2,850 2,900 31,000
1992/07/16 2,940 2,940 2,920 2,920 8,000
1992/07/15 2,850 2,970 2,850 2,940 44,000
1992/07/14 2,840 2,850 2,840 2,840 30,000
1992/07/13 2,800 2,820 2,800 2,820 18,000
1992/07/10 2,750 2,800 2,750 2,800 29,000
1992/07/09 2,720 2,720 2,700 2,710 12,000
1992/07/08 2,710 2,710 2,700 2,700 20,000
1992/07/07 2,770 2,800 2,750 2,750 21,000
1992/07/06 2,800 2,800 2,800 2,800 5,000
1992/07/03 2,790 2,800 2,790 2,800 39,000
1992/07/02 2,730 2,730 2,730 2,730 2,000
1992/07/01 2,720 2,730 2,720 2,730 4,000
1992/06/30 2,660 2,700 2,660 2,700 21,000
1992/06/29 2,670 2,710 2,670 2,670 8,000
1992/06/26 2,710 2,710 2,650 2,650 13,000
1992/06/25 2,690 2,700 2,690 2,700 31,000
1992/06/24 2,680 2,700 2,680 2,700 25,000
1992/06/23 2,700 2,700 2,630 2,680 22,000
1992/06/22 2,700 2,700 2,700 2,700 18,000
1992/06/19 2,550 2,600 2,550 2,600 26,000
1992/06/18 2,650 2,650 2,510 2,560 63,000
1992/06/17 2,690 2,700 2,600 2,630 42,000
1992/06/16 2,700 2,700 2,680 2,700 15,000
1992/06/15 2,700 2,700 2,700 2,700 33,000
1992/06/12 2,670 2,720 2,670 2,710 59,000
1992/06/11 2,680 2,680 2,680 2,680 1,000
1992/06/10 2,670 2,670 2,660 2,670 23,000
1992/06/09 2,650 2,660 2,650 2,660 11,000
1992/06/08 2,670 2,670 2,620 2,620 7,000
1992/06/05 2,730 2,730 2,660 2,660 77,000
1992/06/04 2,730 2,730 2,700 2,730 71,000
1992/06/03 2,720 2,750 2,690 2,730 22,000
1992/06/02 2,740 2,740 2,730 2,730 16,000
1992/06/01 2,730 2,750 2,730 2,740 8,000
1992/05/29 2,690 2,740 2,690 2,740 11,000
1992/05/28 2,650 2,650 2,640 2,640 5,000
1992/05/27 2,650 2,690 2,650 2,690 19,000
1992/05/26 2,650 2,650 2,600 2,600 8,000
1992/05/25 2,600 2,650 2,600 2,650 37,000
1992/05/22 2,620 2,640 2,600 2,630 28,000
1992/05/21 2,600 2,630 2,600 2,630 18,000
1992/05/20 2,670 2,670 2,600 2,630 36,000
1992/05/19 2,630 2,700 2,630 2,700 71,000
1992/05/18 2,500 2,630 2,480 2,630 97,000
1992/05/15 2,480 2,550 2,460 2,500 141,000
1992/05/14 2,310 2,450 2,300 2,440 170,000
1992/05/13 2,200 2,230 2,200 2,230 107,000
1992/05/12 2,100 2,170 2,100 2,170 26,000
1992/05/11 2,100 2,100 2,050 2,100 33,000
1992/05/08 2,100 2,100 2,090 2,090 9,000
1992/05/07 2,100 2,100 2,090 2,090 2,000
1992/05/06 2,090 2,100 2,090 2,100 14,000
1992/05/01 2,100 2,100 2,090 2,090 4,000
1992/04/27 2,090 2,100 2,090 2,100 7,000
1992/04/24 2,100 2,100 2,100 2,100 5,000
1992/04/23 2,100 2,100 2,100 2,100 9,000
1992/04/22 2,130 2,130 2,100 2,100 22,000
1992/04/20 2,110 2,120 2,110 2,120 7,000
1992/04/17 2,120 2,120 2,120 2,120 2,000
1992/04/16 2,140 2,140 2,110 2,110 7,000
1992/04/15 2,100 2,140 2,100 2,100 6,000
1992/04/13 2,190 2,190 2,100 2,100 3,000
1992/04/08 2,200 2,200 2,150 2,150 2,000
1992/04/06 2,210 2,220 2,210 2,210 3,000
1992/04/03 2,150 2,150 2,150 2,150 4,000
1992/04/01 2,200 2,200 2,200 2,200 2,000
1992/03/31 2,200 2,200 2,200 2,200 2,000
1992/03/30 2,200 2,200 2,200 2,200 3,000
1992/03/27 2,200 2,200 2,200 2,200 2,000
1992/03/26 2,190 2,200 2,190 2,200 7,000
1992/03/25 2,200 2,200 2,160 2,160 4,000
1992/03/24 2,200 2,200 2,200 2,200 2,000
1992/03/23 2,160 2,200 2,150 2,200 24,000
1992/03/19 2,150 2,160 2,150 2,160 9,000
1992/03/18 2,100 2,150 2,100 2,150 10,000
1992/03/17 2,150 2,150 2,150 2,150 3,000
1992/03/16 2,120 2,140 2,100 2,110 10,000
1992/03/13 2,250 2,250 2,140 2,140 13,000
1992/03/12 2,230 2,230 2,210 2,210 12,000
1992/03/11 2,350 2,350 2,350 2,350 1,000
1992/03/06 2,400 2,400 2,400 2,400 2,000
1992/03/05 2,490 2,490 2,400 2,400 7,000
1992/03/04 2,500 2,500 2,500 2,500 6,000
1992/03/03 2,540 2,540 2,540 2,540 1,000
1992/03/02 2,500 2,540 2,500 2,540 6,000
1992/02/27 2,500 2,500 2,500 2,500 3,000
1992/02/25 2,500 2,500 2,500 2,500 10,000
1992/02/24 2,550 2,550 2,530 2,550 8,000
1992/02/19 2,620 2,620 2,620 2,620 1,000
1992/02/13 2,730 2,730 2,700 2,700 3,000
1992/02/12 2,750 2,750 2,750 2,750 1,000
1992/02/10 2,750 2,750 2,750 2,750 3,000
1992/02/07 2,720 2,750 2,700 2,750 16,000
1992/02/06 2,730 2,750 2,730 2,740 9,000
1992/02/05 2,630 2,630 2,630 2,630 5,000
1992/02/04 2,480 2,550 2,480 2,550 5,000
1992/02/03 2,410 2,470 2,410 2,470 22,000
1992/01/31 2,350 2,480 2,350 2,390 54,000
1992/01/30 2,350 2,380 2,350 2,350 13,000
1992/01/29 2,390 2,390 2,390 2,390 2,000
1992/01/28 2,400 2,400 2,400 2,400 2,000
1992/01/27 2,420 2,420 2,410 2,420 11,000
1992/01/24 2,400 2,400 2,400 2,400 7,000
1992/01/23 2,400 2,400 2,400 2,400 3,000
1992/01/22 2,410 2,410 2,410 2,410 1,000
1992/01/17 2,520 2,520 2,520 2,520 5,000
1992/01/16 2,600 2,600 2,600 2,600 6,000
1992/01/10 2,760 2,760 2,760 2,760 3,000
1992/01/09 2,750 2,760 2,750 2,760 3,000
1992/01/07 2,790 2,790 2,750 2,750 8,000
1992/01/06 2,800 2,810 2,800 2,810 5,000

このページの先頭へ