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
1997/12/30 1,950 1,990 1,950 1,990 3,300
1997/12/29 1,950 1,980 1,910 1,950 2,700
1997/12/26 2,000 2,000 1,960 1,980 3,100
1997/12/25 1,930 2,070 1,930 2,050 6,100
1997/12/24 1,920 1,930 1,910 1,910 11,000
1997/12/22 2,000 2,000 1,930 1,950 19,900
1997/12/19 2,060 2,060 2,000 2,000 12,000
1997/12/18 2,200 2,200 2,080 2,100 5,800
1997/12/17 2,100 2,140 2,060 2,120 7,000
1997/12/16 2,100 2,100 2,050 2,100 11,800
1997/12/15 2,010 2,050 1,980 2,010 19,000
1997/12/12 2,050 2,100 2,050 2,050 27,500
1997/12/11 2,040 2,050 2,010 2,010 21,200
1997/12/10 2,050 2,100 2,050 2,100 16,400
1997/12/09 2,070 2,070 2,030 2,050 23,600
1997/12/08 2,070 2,100 2,070 2,080 10,700
1997/12/05 2,070 2,130 2,070 2,130 20,900
1997/12/04 2,120 2,140 2,050 2,070 31,200
1997/12/03 2,210 2,220 2,170 2,170 27,900
1997/12/02 2,240 2,240 2,210 2,220 18,400
1997/12/01 2,300 2,300 2,200 2,200 26,200
1997/11/28 2,350 2,350 2,270 2,270 11,500
1997/11/27 2,270 2,350 2,260 2,350 7,900
1997/11/26 2,270 2,280 2,250 2,260 13,600
1997/11/25 2,220 2,290 2,220 2,260 27,500
1997/11/21 2,340 2,370 2,300 2,340 19,500
1997/11/20 2,360 2,360 2,320 2,340 6,000
1997/11/19 2,400 2,400 2,280 2,280 3,800
1997/11/18 2,440 2,440 2,280 2,380 12,800
1997/11/17 2,300 2,480 2,300 2,450 9,400
1997/11/14 2,330 2,330 2,280 2,280 11,100
1997/11/13 2,290 2,330 2,230 2,330 9,700
1997/11/12 2,320 2,370 2,320 2,350 11,800
1997/11/11 2,240 2,320 2,240 2,320 22,600
1997/11/10 2,330 2,370 2,260 2,260 26,600
1997/11/07 2,380 2,410 2,380 2,410 5,200
1997/11/06 2,480 2,480 2,440 2,480 7,000
1997/11/05 2,530 2,530 2,320 2,330 24,800
1997/11/04 2,530 2,530 2,500 2,530 10,000
1997/10/31 2,560 2,560 2,450 2,490 11,500
1997/10/30 2,550 2,550 2,450 2,450 12,200
1997/10/29 2,480 2,550 2,480 2,550 18,400
1997/10/28 2,400 2,400 2,340 2,400 7,200
1997/10/27 2,460 2,500 2,460 2,480 4,300
1997/10/24 2,450 2,500 2,410 2,500 6,700
1997/10/23 2,520 2,560 2,520 2,520 9,200
1997/10/22 2,600 2,600 2,520 2,560 12,100
1997/10/21 2,550 2,680 2,540 2,650 47,600
1997/10/20 2,210 2,340 2,210 2,340 10,700
1997/10/17 2,230 2,290 2,220 2,290 13,000
1997/10/16 2,300 2,350 2,300 2,310 4,900
1997/10/15 2,260 2,350 2,240 2,300 6,000
1997/10/14 2,230 2,230 2,200 2,220 25,000
1997/10/13 2,280 2,280 2,220 2,230 8,900
1997/10/09 2,270 2,270 2,230 2,240 12,000
1997/10/08 2,260 2,270 2,220 2,220 11,800
1997/10/07 2,320 2,360 2,300 2,300 6,600
1997/10/06 2,400 2,400 2,380 2,400 3,600
1997/10/03 2,400 2,450 2,370 2,370 12,700
1997/10/02 2,400 2,400 2,360 2,400 12,700
1997/10/01 2,260 2,290 2,260 2,280 11,300
1997/09/30 2,260 2,280 2,200 2,260 35,500
1997/09/29 2,410 2,410 2,310 2,330 13,000
1997/09/26 2,410 2,430 2,410 2,410 15,700
1997/09/25 2,480 2,490 2,410 2,490 16,200
1997/09/24 2,490 2,530 2,490 2,500 52,800
1997/09/22 2,500 2,540 2,490 2,490 13,000
1997/09/19 2,600 2,600 2,490 2,500 3,800
1997/09/18 2,500 2,510 2,490 2,500 22,900
1997/09/17 2,540 2,540 2,500 2,510 20,300
1997/09/16 2,530 2,540 2,500 2,500 9,700
1997/09/12 2,570 2,600 2,510 2,550 42,000
1997/09/11 2,550 2,560 2,530 2,530 14,400
1997/09/10 2,600 2,610 2,600 2,600 9,900
1997/09/09 2,600 2,610 2,580 2,610 11,300
1997/09/08 2,620 2,620 2,580 2,600 8,600
1997/09/05 2,600 2,600 2,600 2,600 300
1997/09/04 2,560 2,720 2,550 2,700 6,300
1997/09/03 2,540 2,640 2,540 2,600 25,200
1997/09/02 2,560 2,560 2,500 2,530 2,500
1997/09/01 2,530 2,600 2,530 2,600 14,000
1997/08/29 2,510 2,510 2,490 2,490 20,600
1997/08/28 2,610 2,610 2,550 2,550 3,700
1997/08/27 2,650 2,650 2,620 2,620 6,400
1997/08/26 2,550 2,640 2,550 2,620 7,300
1997/08/25 2,470 2,550 2,470 2,550 4,000
1997/08/22 2,500 2,500 2,440 2,460 15,700
1997/08/21 2,580 2,580 2,510 2,510 15,200
1997/08/20 2,550 2,580 2,530 2,550 26,500
1997/08/19 2,530 2,580 2,530 2,540 34,600
1997/08/18 2,580 2,630 2,530 2,530 23,800
1997/08/15 2,680 2,690 2,650 2,650 21,800
1997/08/14 2,690 2,700 2,680 2,680 11,100
1997/08/13 2,690 2,700 2,690 2,700 11,000
1997/08/12 2,680 2,720 2,680 2,690 10,000
1997/08/11 2,700 2,700 2,680 2,680 15,800
1997/08/08 2,770 2,780 2,750 2,780 9,200
1997/08/07 2,770 2,790 2,750 2,780 7,800
1997/08/06 2,740 2,800 2,720 2,800 22,700
1997/08/05 2,830 2,830 2,770 2,770 7,600
1997/08/04 2,810 2,870 2,810 2,830 16,400
1997/08/01 2,800 2,850 2,800 2,810 16,400
1997/07/31 2,870 2,870 2,800 2,800 33,700
1997/07/30 2,920 2,950 2,870 2,900 18,100
1997/07/29 2,930 2,950 2,910 2,950 18,400
1997/07/28 2,920 2,930 2,920 2,920 4,700
1997/07/25 2,960 2,960 2,910 2,910 8,900
1997/07/24 2,950 2,970 2,920 2,920 11,000
1997/07/23 2,950 2,960 2,920 2,920 7,500
1997/07/22 2,980 2,980 2,930 2,930 15,500
1997/07/18 2,920 3,000 2,920 2,990 14,400
1997/07/17 2,980 3,000 2,920 2,950 21,200
1997/07/16 2,950 3,020 2,950 2,980 115,400
1997/07/15 2,930 2,940 2,890 2,930 63,100
1997/07/14 2,950 2,950 2,920 2,930 16,700
1997/07/11 2,880 2,950 2,870 2,930 15,900
1997/07/10 2,860 2,900 2,850 2,880 21,600
1997/07/09 2,850 2,870 2,850 2,860 11,200
1997/07/08 2,850 2,860 2,850 2,850 19,100
1997/07/07 2,820 2,890 2,820 2,840 41,600
1997/07/04 2,860 2,860 2,810 2,850 10,900
1997/07/03 2,830 2,830 2,800 2,830 17,200
1997/07/02 2,860 2,860 2,810 2,820 16,300
1997/07/01 2,870 2,870 2,800 2,820 32,300
1997/06/30 2,910 2,920 2,860 2,870 5,300
1997/06/27 2,940 2,940 2,870 2,920 14,500
1997/06/26 2,920 2,950 2,920 2,940 30,300
1997/06/25 2,910 2,940 2,910 2,910 25,700
1997/06/24 2,930 2,930 2,880 2,900 29,500
1997/06/23 2,950 2,990 2,900 2,940 58,400
1997/06/20 2,850 2,900 2,820 2,870 92,900
1997/06/19 2,750 2,820 2,750 2,800 110,600
1997/06/18 2,760 2,760 2,710 2,720 13,300
1997/06/17 2,790 2,790 2,740 2,760 10,700
1997/06/16 2,790 2,790 2,750 2,760 9,700
1997/06/13 2,790 2,800 2,750 2,750 14,800
1997/06/12 2,790 2,800 2,780 2,780 14,800
1997/06/11 2,790 2,800 2,760 2,780 9,200
1997/06/10 2,730 2,780 2,700 2,780 24,700
1997/06/09 2,770 2,770 2,700 2,700 5,500
1997/06/06 2,650 2,780 2,650 2,750 7,200
1997/06/05 2,750 2,790 2,720 2,770 15,000
1997/06/04 2,750 2,800 2,720 2,750 14,500
1997/06/03 2,760 2,840 2,750 2,770 11,300
1997/06/02 2,790 2,790 2,760 2,780 4,500
1997/05/30 2,830 2,840 2,720 2,760 13,300
1997/05/29 2,800 2,840 2,760 2,840 12,900
1997/05/28 2,770 2,770 2,750 2,770 15,900
1997/05/27 2,750 2,780 2,610 2,610 13,300
1997/05/26 2,770 2,790 2,760 2,780 4,500
1997/05/23 2,770 2,810 2,760 2,810 11,100
1997/05/22 2,800 2,810 2,770 2,770 21,400
1997/05/21 2,770 2,820 2,760 2,770 26,400
1997/05/20 2,800 2,830 2,750 2,770 12,900
1997/05/19 2,830 2,850 2,790 2,800 23,500
1997/05/16 2,860 2,880 2,770 2,830 22,400
1997/05/15 2,820 2,850 2,800 2,830 76,100
1997/05/14 2,750 2,900 2,690 2,800 108,300
1997/05/13 2,670 2,740 2,660 2,710 36,600
1997/05/12 2,610 2,670 2,580 2,670 10,000
1997/05/09 2,600 2,670 2,580 2,650 33,600
1997/05/08 2,550 2,600 2,540 2,600 31,000
1997/05/07 2,490 2,550 2,490 2,500 18,700
1997/05/06 2,600 2,600 2,490 2,550 25,100
1997/05/02 2,430 2,460 2,430 2,460 26,500
1997/05/01 2,440 2,460 2,430 2,440 36,200
1997/04/30 2,410 2,460 2,400 2,400 43,000
1997/04/28 2,470 2,470 2,430 2,450 15,200
1997/04/25 2,430 2,500 2,430 2,500 28,600
1997/04/24 2,390 2,670 2,390 2,550 45,200
1997/04/23 2,250 2,400 2,250 2,360 47,200
1997/04/22 2,200 2,220 2,180 2,200 23,600
1997/04/21 2,160 2,200 2,150 2,190 48,400
1997/04/18 2,070 2,190 2,070 2,160 27,800
1997/04/17 2,200 2,200 2,000 2,050 181,400
1997/04/16 2,200 2,200 2,110 2,120 34,900
1997/04/15 2,180 2,180 2,150 2,160 12,800
1997/04/14 2,200 2,200 2,180 2,180 9,900
1997/04/11 2,220 2,220 2,150 2,200 7,000
1997/04/10 2,180 2,200 2,160 2,180 43,900
1997/04/09 2,190 2,190 2,150 2,190 23,000
1997/04/08 2,110 2,200 2,110 2,150 23,400
1997/04/07 2,260 2,260 2,110 2,110 5,000
1997/04/04 2,320 2,320 2,270 2,270 12,200
1997/04/03 2,360 2,360 2,320 2,320 7,100
1997/04/02 2,370 2,370 2,350 2,360 500
1997/04/01 2,380 2,380 2,300 2,340 19,400
1997/03/31 2,340 2,340 2,300 2,300 900
1997/03/28 2,380 2,380 2,280 2,380 17,900
1997/03/27 2,360 2,380 2,360 2,360 7,800
1997/03/26 2,380 2,380 2,350 2,360 8,300
1997/03/25 2,210 2,380 2,210 2,370 35,500
1997/03/24 2,190 2,220 2,190 2,200 32,200
1997/03/21 2,140 2,150 2,080 2,150 18,000
1997/03/19 2,150 2,150 2,080 2,080 31,500
1997/03/18 2,190 2,190 2,140 2,140 26,200
1997/03/17 2,180 2,180 2,150 2,150 22,200
1997/03/14 2,150 2,200 2,150 2,180 24,100
1997/03/13 2,260 2,260 2,200 2,200 49,100
1997/03/12 2,290 2,290 2,250 2,260 16,700
1997/03/11 2,300 2,300 2,280 2,280 9,400
1997/03/10 2,290 2,290 2,280 2,290 9,100
1997/03/07 2,320 2,320 2,290 2,300 4,400
1997/03/06 2,300 2,300 2,280 2,290 5,200
1997/03/05 2,300 2,340 2,300 2,300 5,000
1997/03/04 2,350 2,350 2,300 2,300 10,400
1997/03/03 2,320 2,330 2,280 2,320 10,400
1997/02/28 2,340 2,350 2,280 2,300 50,100
1997/02/27 2,350 2,350 2,340 2,350 5,100
1997/02/26 2,350 2,370 2,350 2,350 18,500
1997/02/25 2,370 2,370 2,340 2,340 5,800
1997/02/24 2,370 2,380 2,300 2,370 23,600
1997/02/21 2,380 2,380 2,370 2,370 12,700
1997/02/20 2,380 2,380 2,360 2,380 45,800
1997/02/19 2,370 2,370 2,350 2,350 15,200
1997/02/18 2,380 2,380 2,370 2,370 18,700
1997/02/17 2,380 2,380 2,370 2,370 5,700
1997/02/14 2,350 2,380 2,350 2,380 67,100
1997/02/13 2,380 2,400 2,350 2,350 57,200
1997/02/12 2,400 2,420 2,380 2,380 48,300
1997/02/10 2,400 2,430 2,390 2,420 15,200
1997/02/07 2,450 2,450 2,400 2,410 6,300
1997/02/06 2,450 2,450 2,440 2,450 21,400
1997/02/05 2,450 2,450 2,430 2,450 14,800
1997/02/04 2,440 2,450 2,430 2,450 18,100
1997/02/03 2,450 2,450 2,440 2,440 13,300
1997/01/31 2,470 2,490 2,450 2,450 31,800
1997/01/30 2,410 2,500 2,390 2,450 52,000
1997/01/29 2,360 2,410 2,360 2,410 9,500
1997/01/28 2,400 2,410 2,360 2,400 28,800
1997/01/27 2,430 2,460 2,400 2,400 22,600
1997/01/24 2,500 2,500 2,430 2,430 16,600
1997/01/23 2,540 2,550 2,520 2,520 7,800
1997/01/22 2,540 2,570 2,540 2,540 27,000
1997/01/21 2,670 2,670 2,540 2,580 28,800
1997/01/20 2,710 2,710 2,650 2,670 16,300
1997/01/17 2,710 2,720 2,700 2,720 6,200
1997/01/16 2,750 2,750 2,730 2,730 7,900
1997/01/14 2,740 2,750 2,700 2,730 29,600
1997/01/13 2,680 2,700 2,650 2,700 9,600
1997/01/10 2,740 2,740 2,630 2,710 50,500
1997/01/09 2,710 2,710 2,700 2,710 20,500
1997/01/08 2,720 2,740 2,710 2,710 4,700
1997/01/07 2,750 2,770 2,700 2,700 9,600
1997/01/06 2,790 2,790 2,750 2,750 4,300

このページの先頭へ