[9746 東証1部] TKC 日足 時系列データ

[9746 東証1部] TKC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-093010.003070.003010.003060.0035800108731500
2016-12-083060.003070.003000.003030.002640079794500
2016-12-073060.003070.003000.003050.002270069041000
2016-12-063065.003090.003060.003065.002680082323000
2016-12-053065.003075.003005.003065.002600079205000
2016-12-023090.003095.003035.003065.002270069614000
2016-12-013100.003135.003075.003090.002590080338500
2016-11-303070.003090.003060.003090.002290070610000
2016-11-293040.003075.003040.003070.002020061935500
2016-11-283025.003050.003010.003045.002160065421000
2016-11-253050.003060.003025.003055.002170066105000
2016-11-243045.003055.003015.003045.002270069005500
2016-11-222956.003010.002940.003000.001890056488100
2016-11-212968.003020.002939.002951.002960087947000
2016-11-182999.002999.002951.002973.002330069231300
2016-11-172913.002959.002908.002950.002730080227600
2016-11-162900.002914.002884.002914.002320067327100
2016-11-152920.002931.002865.002894.002770080010200
2016-11-142856.002913.002856.002910.002650076803100
2016-11-112943.002943.002834.002862.0053300153385400
2016-11-102944.002944.002871.002899.003220093295200
2016-11-092894.002894.002716.002786.0087600246214000
2016-11-082927.002950.002900.002915.002390069700900
2016-11-072955.002955.002894.002926.002770081047900
2016-11-043015.003015.002945.002958.002860084693600
2016-11-023050.003055.003015.003030.001970059685000
2016-11-013100.003100.003050.003075.002440075061500
2016-10-313130.003150.003070.003105.002610081038000
2016-10-283100.003115.003065.003115.0034500107079000
2016-10-273075.003090.003045.003090.002080063947500
2016-10-263070.003070.003030.003060.002570078494500
2016-10-253095.003115.003045.003060.0036600112591500
2016-10-243010.003115.002970.003105.0047500144901600
2016-10-212974.003005.002942.002957.001220036088500
2016-10-202956.002986.002953.002978.001480043963700
2016-10-192987.002987.002955.002967.001900056402000
2016-10-182985.003010.002981.003000.00780023343800
2016-10-172966.002991.002958.002979.00600017859900
2016-10-142945.002975.002932.002972.00860025467200
2016-10-132946.002977.002923.002954.001940057037000
2016-10-122957.002991.002924.002930.002160063637600
2016-10-112976.003010.002976.002987.001200035851000
2016-10-073025.003025.002955.002974.001790053408800
2016-10-063035.003060.003020.003050.001330040419000
2016-10-053070.003070.003015.003035.001780054008500
2016-10-043040.003060.003020.003035.002320070579000
2016-10-033135.003135.003060.003070.001340041570000
2016-09-303060.003140.003005.003135.002310071723000
2016-09-293110.003130.003055.003090.001520047011000
2016-09-283070.003090.003025.003070.002470075616000
2016-09-273020.003110.002983.003110.0036600112231400
2016-09-263120.003130.003015.003020.002020061678500
2016-09-233100.003145.003040.003140.002850088724500
2016-09-212950.003090.002918.003050.002090063231800
2016-09-202922.003000.002873.002962.003010088918600
2016-09-162926.002955.002915.002921.001520044485300
2016-09-152942.002949.002914.002926.001020029862800
2016-09-142994.002999.002958.002961.001210035884400
2016-09-133000.003035.002985.002994.001310039280400
2016-09-122993.003005.002963.002985.001420042366600
2016-09-093030.003080.003020.003040.001700051597000
2016-09-083075.003075.003015.003030.001160035174500
2016-09-073085.003085.002950.003060.002010061099500
2016-09-063025.003095.003010.003090.001420043516000
2016-09-052995.003030.002973.003015.001230037000900
2016-09-023000.003025.002938.002971.001670049875800
2016-09-013065.003065.002970.003025.002330070371100
2016-08-312962.003055.002938.003055.002320069973400
2016-08-302953.002973.002910.002962.001310038636700
2016-08-292941.002941.002880.002915.001640047714000
2016-08-262973.002973.002867.002872.002320067060800
2016-08-252989.003005.002973.002977.00740022105400
2016-08-243005.003060.002981.002998.001150034610200
2016-08-232952.003065.002952.003010.001540046165600
2016-08-222900.003020.002891.003000.001550046204600
2016-08-192996.002998.002899.002900.003250095700600
2016-08-183055.003065.003005.003005.001500045455000
2016-08-173050.003115.003020.003090.002160066197000
2016-08-163200.003200.003075.003090.002540079058000
2016-08-153100.003220.003060.003205.003090097929000
2016-08-123050.003100.003040.003090.003090095038500
2016-08-103020.003040.002993.003025.001460044018700
2016-08-093010.003025.002990.003020.001040031320000
2016-08-082997.003025.002980.003005.002030060947800
2016-08-052950.002975.002899.002970.001850054515400
2016-08-042907.002957.002899.002945.002150063009400
2016-08-032895.002927.002881.002907.001730050219900
2016-08-022883.002970.002883.002904.001650048163400
2016-08-012929.002929.002883.002904.001830053360800
2016-07-292847.002930.002820.002923.002410069167800
2016-07-282903.002915.002833.002847.001750050036800
2016-07-272904.002950.002904.002945.002690078803900
2016-07-262850.002896.002850.002871.001590045705400
2016-07-252830.002888.002826.002859.001680048074600
2016-07-222806.002847.002797.002823.001650046459300
2016-07-212899.002899.002827.002868.001040029749600
2016-07-202826.002871.002800.002870.001230035071900
2016-07-192780.002834.002764.002829.001010028442000
2016-07-152850.002850.002760.002773.001690047195000
2016-07-142784.002820.002784.002801.001320037017300
2016-07-132897.002899.002769.002784.002160060981300
2016-07-122812.002870.002793.002842.002710076910000
2016-07-112652.002774.002652.002762.001330036471700
2016-07-082732.002755.002651.002651.002220059638000
2016-07-072710.002743.002676.002709.003390091879100
2016-07-062713.002758.002678.002748.003180086594400
2016-07-052731.002765.002722.002763.001640045061100
2016-07-042700.002735.002680.002733.001640044580600
2016-07-012702.002766.002702.002735.0046900127506700
2016-06-302664.002698.002653.002680.002990079919500
2016-06-292571.002663.002571.002652.001980052161200
2016-06-282502.002577.002460.002551.003250081926900
2016-06-272433.002564.002433.002536.003160079268900
2016-06-242623.002623.002393.002433.003550087642100
2016-06-232614.002614.002565.002573.002050052917000
2016-06-222660.002660.002582.002610.002180056962600
2016-06-212675.002681.002634.002675.002510067011500
2016-06-202616.002679.002616.002667.001910050721700
2016-06-172643.002643.002603.002611.002270059397800
2016-06-162664.002664.002582.002586.0041900109276700
2016-06-152698.002726.002667.002672.001590042763700
2016-06-142701.002727.002668.002708.001910051497000
2016-06-132817.002830.002741.002743.002310064192500
2016-06-102848.002868.002817.002856.002640075130700
2016-06-092885.002901.002840.002842.001930055271700
2016-06-082833.002888.002807.002885.001500042823300
2016-06-072853.002864.002824.002836.001730049148000
2016-06-062855.002879.002831.002874.001250035751500
2016-06-032873.002888.002848.002880.001240035595400
2016-06-022861.002882.002850.002856.001470042061800
2016-06-012925.002935.002830.002899.002170063029400
2016-05-312903.002949.002899.002934.0034900102062500
2016-05-302905.002908.002887.002906.001450042101200
2016-05-272890.002919.002890.002906.00800023262300
2016-05-262909.002917.002885.002889.001020029586600
2016-05-252887.002916.002887.002900.00770022310300
2016-05-242884.002890.002863.002865.00880025313600
2016-05-232875.002910.002850.002893.001170033739600
2016-05-202864.002914.002864.002902.00750021746300
2016-05-192874.002900.002870.002876.002340067435500
2016-05-182880.002899.002840.002863.001590045539700
2016-05-172896.002942.002867.002880.002330067205400
2016-05-162958.003000.002885.002891.002770081182000
2016-05-133015.003070.003000.003025.002500075674000
2016-05-123000.003050.003000.003040.00890026942500
2016-05-113090.003090.003025.003045.00600018280000
2016-05-102973.003060.002973.003050.001550046994700
2016-05-092968.003025.002956.002973.001030030705800
2016-05-062976.002993.002876.002958.0035100102753100
2016-05-022979.002997.002878.002969.0038000111599200
2016-04-283025.003115.002980.003020.002720083238500
2016-04-273020.003085.002964.002975.002730081719700
2016-04-263075.003130.003000.003020.001700051778000
2016-04-253120.003145.003080.003120.002060064235000
2016-04-223010.003130.003010.003120.003080095236000
2016-04-213030.003110.002990.003075.0032600100146500
2016-04-202962.003015.002962.002982.001640048943200
2016-04-192955.002985.002915.002972.001640048566400
2016-04-182917.002929.002877.002877.001030029829700
2016-04-152979.002995.002960.002979.001440042896800
2016-04-142946.002982.002903.002982.002100061997700
2016-04-132933.002933.002887.002916.001280037243100
2016-04-122879.002914.002865.002888.001380039825400
2016-04-112891.002912.002840.002889.001570045100200
2016-04-082833.002946.002833.002884.002680077375900
2016-04-072915.002954.002878.002908.001700049526400
2016-04-062873.002927.002821.002881.001880054059800
2016-04-052933.002950.002860.002873.002750079708500
2016-04-042917.002990.002911.002961.001550045852900
2016-04-013040.003040.002922.002930.0039500117535600
2016-03-313135.003160.003040.003055.001760054234000
2016-03-303160.003215.003135.003135.001670052854000
2016-03-293115.003180.003095.003170.001270040028500
2016-03-283145.003145.003075.003135.001690052718000
2016-03-253085.003115.003075.003090.001280039571000
2016-03-243100.003130.003080.003085.002570079634500
2016-03-233140.003165.003090.003090.002250070202500
2016-03-223115.003170.003105.003130.002970093069000
2016-03-183190.003230.003095.003100.0049700155800000
2016-03-173220.003275.003160.003190.002020064845000
2016-03-163205.003225.003175.003195.001320042196000
2016-03-153280.003305.003200.003210.0032800106324500
2016-03-143315.003365.003300.003335.001830061057500
2016-03-113270.003315.003250.003270.0066500218166500
2016-03-103155.003265.003155.003250.001900061337500
2016-03-093095.003150.003085.003140.001420044314500
2016-03-083160.003210.003080.003130.002700084680000
2016-03-073230.003235.003190.003210.001440046241000
2016-03-043285.003285.003215.003250.002440079082500
2016-03-033260.003300.003250.003300.002500082009500
2016-03-023250.003280.003230.003240.001690054964500
2016-03-013190.003245.003120.003210.002290073243500
2016-02-293270.003295.003160.003195.0047900155171500
2016-02-263250.003275.003205.003245.0035700115688000
2016-02-253170.003280.003170.003240.002840092019000
2016-02-243060.003220.003060.003205.0032200101858000
2016-02-233130.003160.003080.003080.001830056891500
2016-02-223070.003175.003070.003145.002330073160500
2016-02-193155.003175.003075.003110.002330072663000
2016-02-183200.003235.003130.003205.002300073510500
2016-02-173145.003235.003110.003150.002180068966500
2016-02-163155.003230.003135.003145.0043500138457500
2016-02-153100.003165.003040.003155.0033800105311500
2016-02-122919.003040.002902.002952.0091100271230000
2016-02-103155.003180.002950.003020.00143100434598800
2016-02-092703.002805.002703.002715.003160086547800
2016-02-082739.002865.002739.002843.002420067867400
2016-02-052763.002828.002736.002778.002500069257700
2016-02-042900.002942.002844.002848.001910055025400
2016-02-032898.002934.002870.002934.002040059347000
2016-02-022925.002997.002920.002973.001930057257700
2016-02-012982.002989.002949.002986.003150093788900
2016-01-292833.002907.002788.002907.003380096408200
2016-01-282825.002845.002807.002812.002270064015800
2016-01-272780.002839.002766.002836.002310064710600
2016-01-262828.002840.002729.002730.003520097494600
2016-01-252846.002910.002800.002906.002240064173800
2016-01-222680.002799.002670.002796.002400065567700
2016-01-212738.002761.002616.002616.0038900104854800
2016-01-202827.002837.002750.002750.002750076426100
2016-01-192901.002905.002807.002830.002130060559600
2016-01-182828.002899.002808.002880.001490042559800
2016-01-152974.002989.002889.002898.002890084614200
2016-01-142919.002956.002885.002939.0034900101857000
2016-01-132918.003045.002911.003000.002530075129500
2016-01-122995.003005.002918.002921.002990088405000
2016-01-083050.003095.003025.003030.002750084015000
2016-01-073110.003135.003050.003080.002820086956500
2016-01-063170.003210.003090.003110.001340041939500
2016-01-053175.003230.003120.003155.001880059526000
2016-01-043290.003310.003185.003190.0049600161932500
2015-12-303225.003240.003155.003235.002730087459500
2015-12-293200.003230.003160.003205.002250072117000
2015-12-283140.003245.003100.003240.0035500113421000
2015-12-253130.003130.003055.003070.002370073180500
2015-12-243200.003200.003125.003130.002300072362000
2015-12-223155.003175.003125.003160.002910091799000
2015-12-213200.003200.003090.003135.0037100116180000
2015-12-183200.003275.003175.003240.0079500256882500
2015-12-173230.003310.003180.003200.0072600234934500
2015-12-163120.003195.003120.003190.0054700172773000
2015-12-153115.003130.003075.003100.002450075966500
2015-12-143100.003120.003065.003115.003030093978500
2015-12-113095.003165.003090.003135.0053900168043500
2015-12-103090.003160.003090.003120.0037900118289000
2015-12-093210.003210.003110.003160.0050600159345500
2015-12-083190.003260.003185.003235.0053800173478000
2015-12-073155.003185.003130.003135.0034700109210500
2015-12-043165.003190.003125.003135.0043000135507500
2015-12-033285.003300.003180.003195.0052000167090000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog