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
1999/12/30 3,670 3,890 3,620 3,890 24,300
1999/12/29 3,560 3,700 3,370 3,570 54,700
1999/12/28 3,800 3,800 3,650 3,650 45,600
1999/12/27 3,850 3,890 3,800 3,800 35,700
1999/12/24 3,950 3,980 3,800 3,820 59,900
1999/12/22 3,930 3,970 3,850 3,900 39,200
1999/12/21 3,900 3,900 3,800 3,850 42,800
1999/12/20 4,080 4,180 3,900 3,910 81,100
1999/12/17 4,100 4,200 4,000 4,030 85,600
1999/12/16 4,310 4,310 4,100 4,180 56,100
1999/12/15 4,160 4,400 4,000 4,260 79,700
1999/12/14 4,500 4,600 4,150 4,270 148,600
1999/12/13 4,100 4,400 4,100 4,400 303,500
1999/12/10 3,870 4,050 3,810 3,900 195,000
1999/12/09 4,120 4,160 4,000 4,020 48,400
1999/12/08 4,030 4,140 4,030 4,110 37,700
1999/12/07 4,360 4,390 4,070 4,180 79,000
1999/12/06 4,300 4,350 4,250 4,350 67,200
1999/12/03 3,990 4,200 3,980 4,100 102,900
1999/12/02 4,200 4,300 3,710 3,840 117,700
1999/12/01 4,300 4,350 3,930 4,050 109,400
1999/11/30 4,700 4,700 4,350 4,350 78,400
1999/11/29 4,810 4,880 4,500 4,700 68,800
1999/11/26 4,290 4,900 4,290 4,810 187,600
1999/11/25 4,850 4,890 4,490 4,490 101,200
1999/11/24 5,220 5,250 4,850 4,990 133,700
1999/11/22 5,300 5,490 5,250 5,400 152,400
1999/11/19 5,700 5,700 5,300 5,320 197,500
1999/11/18 5,600 5,600 5,210 5,300 216,800
1999/11/17 5,800 6,390 5,410 5,600 665,300
1999/11/16 5,300 5,650 4,890 5,410 649,000
1999/11/15 5,100 5,200 5,100 5,200 254,800
1999/11/12 4,900 4,900 4,550 4,700 512,900
1999/11/11 4,350 4,650 4,350 4,650 525,400
1999/11/10 3,750 4,400 3,700 4,150 912,100
1999/11/09 4,000 4,010 3,810 3,900 341,000
1999/11/08 3,860 4,100 3,800 4,050 870,000
1999/11/05 3,410 3,610 3,290 3,610 957,000
1999/11/04 3,060 3,110 3,000 3,110 165,200
1999/11/02 2,745 2,975 2,705 2,705 195,100
1999/11/01 2,710 2,780 2,700 2,705 72,200
1999/10/29 2,730 2,800 2,700 2,700 52,000
1999/10/28 2,710 2,765 2,700 2,710 21,900
1999/10/27 2,805 2,845 2,750 2,780 4,900
1999/10/26 2,805 2,845 2,800 2,820 27,900
1999/10/25 2,730 2,880 2,730 2,780 7,100
1999/10/22 2,870 2,930 2,770 2,770 45,800
1999/10/21 2,785 2,830 2,770 2,830 39,100
1999/10/20 2,795 2,890 2,795 2,850 18,700
1999/10/19 2,800 2,805 2,760 2,790 19,500
1999/10/18 2,800 2,805 2,630 2,635 76,500
1999/10/15 2,910 2,945 2,800 2,845 141,800
1999/10/14 2,665 2,700 2,650 2,670 26,500
1999/10/13 2,690 2,765 2,600 2,625 75,700
1999/10/12 2,745 2,760 2,680 2,730 64,900
1999/10/08 2,770 2,780 2,665 2,705 102,900
1999/10/07 2,800 2,855 2,770 2,780 47,000
1999/10/06 2,850 2,860 2,770 2,815 31,200
1999/10/05 2,950 2,960 2,920 2,940 22,500
1999/10/04 2,925 2,950 2,910 2,950 20,700
1999/10/01 2,970 2,970 2,850 2,925 30,300
1999/09/30 2,800 2,945 2,800 2,935 50,200
1999/09/29 2,860 2,860 2,820 2,840 28,100
1999/09/28 2,750 2,820 2,750 2,820 28,000
1999/09/27 2,770 2,800 2,750 2,760 46,300
1999/09/24 2,800 2,825 2,750 2,770 58,300
1999/09/22 2,900 2,910 2,810 2,910 20,000
1999/09/21 3,060 3,060 2,900 2,990 24,700
1999/09/20 3,090 3,140 3,000 3,020 54,900
1999/09/17 3,100 3,180 3,100 3,140 21,700
1999/09/16 3,230 3,230 3,100 3,200 36,600
1999/09/14 3,280 3,280 3,180 3,270 130,600
1999/09/13 3,160 3,300 3,070 3,280 248,600
1999/09/10 3,030 3,030 2,980 2,980 76,500
1999/09/09 3,030 3,100 3,000 3,030 24,100
1999/09/08 3,130 3,150 3,010 3,010 34,300
1999/09/07 3,210 3,210 3,050 3,080 62,200
1999/09/06 3,280 3,290 3,000 3,230 173,000
1999/09/03 3,020 3,230 2,980 3,230 192,500
1999/09/02 2,800 3,000 2,760 2,980 36,000
1999/09/01 2,815 2,815 2,700 2,720 16,200
1999/08/31 2,760 2,800 2,730 2,735 17,100
1999/08/30 2,770 2,770 2,715 2,760 4,800
1999/08/27 2,750 2,765 2,710 2,720 12,400
1999/08/26 2,800 2,800 2,750 2,765 5,100
1999/08/25 2,720 2,750 2,710 2,750 12,400
1999/08/24 2,750 2,750 2,700 2,700 7,900
1999/08/23 2,790 2,790 2,700 2,735 4,200
1999/08/20 2,730 2,770 2,700 2,750 10,000
1999/08/19 2,700 2,770 2,700 2,720 8,200
1999/08/18 2,720 2,790 2,690 2,695 23,800
1999/08/17 2,810 2,810 2,740 2,800 7,900
1999/08/16 2,850 2,850 2,760 2,770 22,300
1999/08/13 2,685 2,830 2,685 2,830 10,500
1999/08/12 2,720 2,720 2,660 2,675 15,000
1999/08/11 2,800 2,800 2,700 2,715 7,600
1999/08/10 2,725 2,770 2,700 2,770 11,500
1999/08/09 2,725 2,735 2,725 2,730 3,800
1999/08/06 2,790 2,790 2,700 2,730 6,900
1999/08/05 2,830 2,830 2,790 2,800 9,200
1999/08/04 2,720 2,845 2,720 2,830 21,200
1999/08/03 2,800 2,880 2,800 2,880 10,600
1999/08/02 2,940 2,940 2,800 2,875 8,400
1999/07/30 2,880 2,910 2,850 2,910 11,100
1999/07/29 2,770 2,920 2,750 2,880 8,100
1999/07/28 2,790 2,890 2,760 2,890 9,100
1999/07/27 2,790 2,850 2,790 2,820 5,900
1999/07/26 2,775 2,785 2,765 2,785 5,400
1999/07/23 2,700 2,790 2,690 2,790 18,700
1999/07/22 2,740 2,790 2,720 2,720 19,700
1999/07/21 2,870 2,900 2,680 2,900 16,900
1999/07/19 2,950 2,950 2,900 2,900 21,700
1999/07/16 2,920 3,000 2,920 2,975 20,600
1999/07/15 3,040 3,090 3,010 3,010 9,900
1999/07/14 3,140 3,140 3,000 3,030 25,900
1999/07/13 2,980 3,100 2,970 3,090 19,500
1999/07/12 2,910 3,000 2,910 2,960 15,000
1999/07/09 2,950 2,950 2,900 2,910 14,200
1999/07/08 3,050 3,050 2,950 3,000 31,500
1999/07/07 3,100 3,150 3,050 3,100 18,500
1999/07/06 3,150 3,200 3,150 3,150 77,700
1999/07/05 3,200 3,200 3,150 3,150 72,400
1999/07/02 3,110 3,240 3,050 3,200 286,400
1999/07/01 2,900 3,000 2,830 2,980 82,100
1999/06/30 2,800 2,860 2,800 2,830 35,800
1999/06/29 2,870 2,875 2,800 2,800 14,300
1999/06/28 2,860 2,860 2,820 2,860 18,700
1999/06/25 2,835 2,870 2,800 2,860 30,900
1999/06/24 2,880 2,900 2,835 2,875 23,800
1999/06/23 2,840 2,890 2,820 2,875 34,500
1999/06/22 2,805 2,845 2,790 2,820 81,700
1999/06/21 2,850 2,885 2,800 2,885 29,800
1999/06/18 2,750 2,770 2,740 2,755 69,300
1999/06/17 2,735 2,735 2,710 2,710 39,100
1999/06/16 2,800 2,800 2,710 2,750 17,700
1999/06/15 2,830 2,830 2,800 2,800 46,700
1999/06/14 2,850 2,850 2,830 2,850 14,200
1999/06/11 2,930 2,950 2,800 2,885 73,900
1999/06/10 2,830 2,900 2,825 2,890 45,900
1999/06/09 2,830 2,890 2,830 2,830 26,000
1999/06/08 2,770 2,820 2,770 2,815 56,100
1999/06/07 2,720 2,800 2,720 2,770 44,000
1999/06/04 2,690 2,735 2,690 2,715 11,400
1999/06/03 2,710 2,745 2,680 2,690 5,600
1999/06/02 2,680 2,750 2,680 2,750 16,100
1999/06/01 2,750 2,750 2,680 2,740 15,900
1999/05/31 2,750 2,750 2,680 2,680 10,700
1999/05/28 2,750 2,760 2,750 2,750 11,100
1999/05/27 2,750 2,760 2,750 2,755 12,200
1999/05/26 2,750 2,760 2,750 2,750 16,600
1999/05/25 2,750 2,760 2,750 2,760 13,200
1999/05/24 2,750 2,775 2,750 2,750 11,000
1999/05/21 2,755 2,755 2,750 2,750 12,900
1999/05/20 2,750 2,755 2,750 2,755 17,900
1999/05/19 2,750 2,750 2,745 2,750 35,700
1999/05/18 2,750 2,755 2,750 2,755 17,300
1999/05/17 2,750 2,755 2,750 2,750 23,200
1999/05/14 2,750 2,760 2,745 2,750 21,400
1999/05/13 2,725 2,760 2,725 2,750 14,700
1999/05/12 2,725 2,765 2,720 2,725 14,400
1999/05/11 2,760 2,785 2,725 2,780 17,300
1999/05/10 2,765 2,800 2,765 2,785 15,400
1999/05/07 2,840 2,840 2,780 2,780 17,300
1999/05/06 2,890 2,890 2,785 2,830 13,200
1999/04/30 2,780 2,815 2,745 2,780 14,100
1999/04/28 2,825 2,845 2,750 2,750 14,200
1999/04/27 2,800 2,830 2,795 2,820 10,300
1999/04/26 2,900 2,900 2,780 2,790 43,800
1999/04/23 2,740 2,820 2,710 2,820 37,500
1999/04/22 2,660 2,725 2,655 2,690 50,400
1999/04/21 2,840 2,855 2,800 2,820 32,800
1999/04/20 2,845 2,885 2,840 2,850 20,700
1999/04/19 2,950 2,950 2,880 2,940 39,500
1999/04/16 2,850 2,950 2,850 2,935 49,100
1999/04/15 2,915 2,915 2,840 2,870 20,100
1999/04/14 2,895 2,920 2,850 2,880 24,200
1999/04/13 2,840 2,915 2,840 2,895 21,200
1999/04/12 2,850 2,870 2,785 2,865 26,100
1999/04/09 2,830 2,920 2,830 2,860 21,400
1999/04/08 2,870 2,905 2,850 2,850 15,400
1999/04/07 2,870 2,910 2,820 2,885 54,300
1999/04/06 2,950 2,950 2,870 2,870 85,100
1999/04/05 3,050 3,050 2,950 2,955 78,500
1999/04/02 2,930 2,975 2,850 2,850 57,800
1999/04/01 2,900 2,900 2,770 2,770 80,600
1999/03/31 2,970 2,970 2,750 2,900 43,600
1999/03/30 3,070 3,070 2,870 3,000 124,900
1999/03/29 2,950 3,070 2,920 3,070 140,900
1999/03/26 2,880 3,000 2,750 2,960 292,800
1999/03/25 2,800 2,930 2,700 2,930 207,600
1999/03/24 2,450 2,550 2,425 2,530 156,000
1999/03/23 2,450 2,470 2,420 2,450 54,700
1999/03/19 2,440 2,440 2,340 2,410 26,100
1999/03/18 2,420 2,420 2,320 2,320 21,100
1999/03/17 2,340 2,400 2,330 2,395 24,100
1999/03/16 2,270 2,300 2,245 2,300 43,100
1999/03/15 2,300 2,320 2,270 2,270 17,000
1999/03/12 2,225 2,305 2,225 2,260 48,200
1999/03/11 2,330 2,340 2,200 2,200 89,200
1999/03/10 2,320 2,370 2,320 2,350 21,200
1999/03/09 2,390 2,430 2,360 2,360 7,900
1999/03/08 2,450 2,450 2,370 2,390 15,800
1999/03/05 2,450 2,470 2,360 2,450 37,700
1999/03/04 2,400 2,450 2,350 2,450 64,700
1999/03/03 2,350 2,390 2,320 2,390 12,600
1999/03/02 2,410 2,410 2,350 2,350 15,000
1999/03/01 2,400 2,450 2,390 2,420 64,200
1999/02/26 2,300 2,410 2,295 2,400 82,700
1999/02/25 2,200 2,355 2,200 2,300 62,500
1999/02/24 2,185 2,200 2,150 2,190 20,200
1999/02/23 2,190 2,190 2,110 2,185 18,700
1999/02/22 2,190 2,190 2,150 2,190 18,000
1999/02/19 2,175 2,200 2,175 2,190 13,300
1999/02/18 2,200 2,200 2,155 2,165 3,300
1999/02/17 2,200 2,200 2,150 2,150 4,900
1999/02/16 2,135 2,200 2,135 2,190 12,300
1999/02/15 2,125 2,150 2,125 2,140 4,000
1999/02/12 2,130 2,150 2,125 2,150 3,100
1999/02/10 2,125 2,200 2,125 2,125 3,400
1999/02/09 2,200 2,200 2,120 2,125 6,000
1999/02/08 2,180 2,200 2,150 2,200 5,200
1999/02/05 2,130 2,200 2,130 2,200 4,800
1999/02/04 2,160 2,250 2,160 2,250 4,300
1999/02/03 2,200 2,220 2,200 2,200 4,300
1999/02/02 2,230 2,250 2,220 2,250 7,700
1999/02/01 2,300 2,300 2,210 2,220 19,000
1999/01/29 2,245 2,285 2,200 2,285 11,900
1999/01/28 2,295 2,295 2,210 2,250 5,500
1999/01/27 2,260 2,295 2,260 2,295 17,600
1999/01/26 2,200 2,265 2,200 2,260 17,900
1999/01/25 2,170 2,250 2,170 2,200 22,900
1999/01/22 2,230 2,250 2,200 2,210 7,600
1999/01/21 2,285 2,285 2,165 2,230 60,400
1999/01/20 2,065 2,200 2,065 2,200 29,500
1999/01/19 2,090 2,130 2,080 2,130 11,500
1999/01/18 2,020 2,100 2,020 2,100 15,600
1999/01/14 1,980 2,060 1,979 2,060 21,500
1999/01/13 2,000 2,000 1,970 1,980 8,500
1999/01/12 1,980 2,000 1,970 1,980 12,600
1999/01/11 2,060 2,060 1,980 1,980 2,100
1999/01/08 2,020 2,020 1,977 1,977 15,900
1999/01/07 2,000 2,065 2,000 2,060 9,100
1999/01/06 1,985 2,000 1,951 2,000 10,300
1999/01/05 2,030 2,030 1,950 1,985 11,600
1999/01/04 2,045 2,045 1,990 1,990 8,800

このページの先頭へ