ＴＤＫ(6762)の株価時系列情報
ＴＤＫ(6762)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 4,810 | 4,840 | 4,800 | 4,830 | 121,000 |
| 1994/12/29 | 4,840 | 4,870 | 4,810 | 4,860 | 259,000 |
| 1994/12/28 | 4,900 | 4,900 | 4,860 | 4,880 | 230,000 |
| 1994/12/27 | 4,860 | 4,870 | 4,830 | 4,860 | 370,000 |
| 1994/12/26 | 4,800 | 4,860 | 4,780 | 4,860 | 207,000 |
| 1994/12/22 | 4,760 | 4,780 | 4,730 | 4,780 | 178,000 |
| 1994/12/21 | 4,720 | 4,750 | 4,710 | 4,720 | 157,000 |
| 1994/12/20 | 4,650 | 4,720 | 4,640 | 4,720 | 124,000 |
| 1994/12/19 | 4,650 | 4,670 | 4,640 | 4,650 | 113,000 |
| 1994/12/16 | 4,630 | 4,630 | 4,610 | 4,630 | 125,000 |
| 1994/12/15 | 4,640 | 4,650 | 4,610 | 4,620 | 193,000 |
| 1994/12/14 | 4,690 | 4,690 | 4,650 | 4,650 | 117,000 |
| 1994/12/13 | 4,680 | 4,700 | 4,650 | 4,700 | 152,000 |
| 1994/12/12 | 4,700 | 4,720 | 4,680 | 4,700 | 138,000 |
| 1994/12/09 | 4,720 | 4,740 | 4,670 | 4,740 | 254,000 |
| 1994/12/08 | 4,740 | 4,740 | 4,700 | 4,710 | 247,000 |
| 1994/12/07 | 4,810 | 4,810 | 4,740 | 4,770 | 245,000 |
| 1994/12/06 | 4,760 | 4,830 | 4,750 | 4,830 | 496,000 |
| 1994/12/05 | 4,760 | 4,760 | 4,730 | 4,740 | 175,000 |
| 1994/12/02 | 4,700 | 4,750 | 4,680 | 4,710 | 130,000 |
| 1994/12/01 | 4,730 | 4,760 | 4,680 | 4,750 | 243,000 |
| 1994/11/30 | 4,620 | 4,710 | 4,620 | 4,700 | 315,000 |
| 1994/11/29 | 4,580 | 4,610 | 4,570 | 4,590 | 161,000 |
| 1994/11/28 | 4,540 | 4,540 | 4,530 | 4,530 | 107,000 |
| 1994/11/25 | 4,510 | 4,570 | 4,500 | 4,520 | 227,000 |
| 1994/11/24 | 4,520 | 4,540 | 4,480 | 4,490 | 209,000 |
| 1994/11/22 | 4,610 | 4,630 | 4,570 | 4,570 | 204,000 |
| 1994/11/21 | 4,710 | 4,730 | 4,690 | 4,690 | 173,000 |
| 1994/11/18 | 4,710 | 4,710 | 4,680 | 4,710 | 286,000 |
| 1994/11/17 | 4,700 | 4,760 | 4,680 | 4,750 | 376,000 |
| 1994/11/16 | 4,610 | 4,640 | 4,580 | 4,640 | 139,000 |
| 1994/11/15 | 4,550 | 4,600 | 4,550 | 4,560 | 74,000 |
| 1994/11/14 | 4,550 | 4,560 | 4,500 | 4,510 | 93,000 |
| 1994/11/11 | 4,600 | 4,600 | 4,530 | 4,600 | 211,000 |
| 1994/11/10 | 4,630 | 4,630 | 4,570 | 4,600 | 254,000 |
| 1994/11/09 | 4,590 | 4,620 | 4,550 | 4,620 | 165,000 |
| 1994/11/08 | 4,600 | 4,640 | 4,560 | 4,640 | 262,000 |
| 1994/11/07 | 4,600 | 4,610 | 4,550 | 4,590 | 81,000 |
| 1994/11/04 | 4,730 | 4,730 | 4,580 | 4,600 | 118,000 |
| 1994/11/02 | 4,790 | 4,790 | 4,700 | 4,700 | 218,000 |
| 1994/11/01 | 4,760 | 4,820 | 4,730 | 4,820 | 261,000 |
| 1994/10/31 | 4,730 | 4,760 | 4,710 | 4,760 | 259,000 |
| 1994/10/28 | 4,740 | 4,760 | 4,700 | 4,740 | 396,000 |
| 1994/10/27 | 4,640 | 4,740 | 4,640 | 4,700 | 362,000 |
| 1994/10/26 | 4,560 | 4,640 | 4,560 | 4,640 | 245,000 |
| 1994/10/25 | 4,590 | 4,590 | 4,540 | 4,550 | 177,000 |
| 1994/10/24 | 4,590 | 4,610 | 4,590 | 4,590 | 246,000 |
| 1994/10/21 | 4,540 | 4,570 | 4,530 | 4,570 | 368,000 |
| 1994/10/20 | 4,510 | 4,560 | 4,500 | 4,520 | 271,000 |
| 1994/10/19 | 4,540 | 4,540 | 4,460 | 4,510 | 141,000 |
| 1994/10/18 | 4,550 | 4,560 | 4,530 | 4,540 | 54,000 |
| 1994/10/17 | 4,570 | 4,590 | 4,560 | 4,590 | 136,000 |
| 1994/10/14 | 4,620 | 4,640 | 4,600 | 4,620 | 209,000 |
| 1994/10/13 | 4,630 | 4,640 | 4,590 | 4,590 | 198,000 |
| 1994/10/12 | 4,610 | 4,670 | 4,580 | 4,640 | 307,000 |
| 1994/10/11 | 4,490 | 4,560 | 4,480 | 4,560 | 325,000 |
| 1994/10/07 | 4,380 | 4,450 | 4,370 | 4,450 | 214,000 |
| 1994/10/06 | 4,300 | 4,350 | 4,300 | 4,350 | 182,000 |
| 1994/10/05 | 4,370 | 4,370 | 4,290 | 4,290 | 293,000 |
| 1994/10/04 | 4,410 | 4,440 | 4,400 | 4,410 | 105,000 |
| 1994/10/03 | 4,400 | 4,410 | 4,370 | 4,410 | 165,000 |
| 1994/09/30 | 4,400 | 4,420 | 4,390 | 4,410 | 98,000 |
| 1994/09/29 | 4,300 | 4,370 | 4,300 | 4,370 | 278,000 |
| 1994/09/28 | 4,290 | 4,290 | 4,270 | 4,280 | 114,000 |
| 1994/09/27 | 4,280 | 4,320 | 4,280 | 4,290 | 149,000 |
| 1994/09/26 | 4,300 | 4,300 | 4,280 | 4,280 | 174,000 |
| 1994/09/22 | 4,330 | 4,340 | 4,300 | 4,300 | 426,000 |
| 1994/09/21 | 4,350 | 4,360 | 4,320 | 4,330 | 420,000 |
| 1994/09/20 | 4,360 | 4,370 | 4,350 | 4,360 | 289,000 |
| 1994/09/19 | 4,410 | 4,420 | 4,300 | 4,360 | 116,000 |
| 1994/09/16 | 4,400 | 4,430 | 4,390 | 4,410 | 148,000 |
| 1994/09/14 | 4,400 | 4,490 | 4,390 | 4,390 | 93,000 |
| 1994/09/13 | 4,380 | 4,430 | 4,350 | 4,420 | 243,000 |
| 1994/09/12 | 4,370 | 4,370 | 4,330 | 4,330 | 91,000 |
| 1994/09/09 | 4,360 | 4,380 | 4,330 | 4,370 | 371,000 |
| 1994/09/08 | 4,390 | 4,400 | 4,330 | 4,340 | 367,000 |
| 1994/09/07 | 4,400 | 4,430 | 4,370 | 4,430 | 215,000 |
| 1994/09/06 | 4,360 | 4,400 | 4,330 | 4,390 | 219,000 |
| 1994/09/05 | 4,370 | 4,390 | 4,350 | 4,360 | 349,000 |
| 1994/09/02 | 4,350 | 4,360 | 4,330 | 4,350 | 240,000 |
| 1994/09/01 | 4,340 | 4,360 | 4,330 | 4,340 | 155,000 |
| 1994/08/31 | 4,350 | 4,350 | 4,320 | 4,330 | 122,000 |
| 1994/08/30 | 4,350 | 4,350 | 4,320 | 4,350 | 170,000 |
| 1994/08/29 | 4,360 | 4,370 | 4,340 | 4,350 | 87,000 |
| 1994/08/26 | 4,360 | 4,370 | 4,350 | 4,350 | 158,000 |
| 1994/08/25 | 4,350 | 4,350 | 4,320 | 4,340 | 250,000 |
| 1994/08/24 | 4,340 | 4,340 | 4,260 | 4,270 | 232,000 |
| 1994/08/23 | 4,380 | 4,390 | 4,340 | 4,380 | 96,000 |
| 1994/08/22 | 4,460 | 4,460 | 4,380 | 4,410 | 77,000 |
| 1994/08/19 | 4,390 | 4,420 | 4,380 | 4,410 | 226,000 |
| 1994/08/18 | 4,460 | 4,460 | 4,430 | 4,430 | 96,000 |
| 1994/08/17 | 4,450 | 4,460 | 4,420 | 4,460 | 145,000 |
| 1994/08/16 | 4,370 | 4,460 | 4,370 | 4,450 | 70,000 |
| 1994/08/15 | 4,460 | 4,460 | 4,370 | 4,370 | 92,000 |
| 1994/08/12 | 4,490 | 4,500 | 4,470 | 4,470 | 136,000 |
| 1994/08/11 | 4,490 | 4,560 | 4,480 | 4,540 | 142,000 |
| 1994/08/10 | 4,530 | 4,530 | 4,440 | 4,470 | 125,000 |
| 1994/08/09 | 4,450 | 4,550 | 4,450 | 4,550 | 300,000 |
| 1994/08/08 | 4,430 | 4,450 | 4,420 | 4,450 | 116,000 |
| 1994/08/05 | 4,440 | 4,440 | 4,360 | 4,390 | 205,000 |
| 1994/08/04 | 4,490 | 4,490 | 4,450 | 4,470 | 309,000 |
| 1994/08/03 | 4,450 | 4,540 | 4,430 | 4,500 | 563,000 |
| 1994/08/02 | 4,310 | 4,350 | 4,300 | 4,350 | 204,000 |
| 1994/08/01 | 4,260 | 4,270 | 4,230 | 4,260 | 254,000 |
| 1994/07/29 | 4,300 | 4,320 | 4,280 | 4,280 | 322,000 |
| 1994/07/28 | 4,200 | 4,220 | 4,100 | 4,220 | 509,000 |
| 1994/07/27 | 4,300 | 4,300 | 4,190 | 4,200 | 283,000 |
| 1994/07/26 | 4,280 | 4,390 | 4,270 | 4,290 | 237,000 |
| 1994/07/25 | 4,400 | 4,400 | 4,270 | 4,270 | 228,000 |
| 1994/07/22 | 4,520 | 4,520 | 4,400 | 4,430 | 197,000 |
| 1994/07/21 | 4,540 | 4,540 | 4,490 | 4,500 | 246,000 |
| 1994/07/20 | 4,610 | 4,660 | 4,580 | 4,590 | 256,000 |
| 1994/07/19 | 4,610 | 4,620 | 4,610 | 4,610 | 89,000 |
| 1994/07/18 | 4,600 | 4,630 | 4,600 | 4,620 | 117,000 |
| 1994/07/15 | 4,570 | 4,640 | 4,570 | 4,630 | 174,000 |
| 1994/07/14 | 4,540 | 4,570 | 4,530 | 4,550 | 214,000 |
| 1994/07/13 | 4,510 | 4,540 | 4,500 | 4,540 | 284,000 |
| 1994/07/12 | 4,640 | 4,640 | 4,530 | 4,530 | 185,000 |
| 1994/07/11 | 4,670 | 4,700 | 4,640 | 4,640 | 156,000 |
| 1994/07/08 | 4,720 | 4,760 | 4,700 | 4,720 | 178,000 |
| 1994/07/07 | 4,800 | 4,810 | 4,760 | 4,760 | 114,000 |
| 1994/07/06 | 4,870 | 4,890 | 4,790 | 4,790 | 93,000 |
| 1994/07/05 | 4,870 | 4,930 | 4,820 | 4,920 | 148,000 |
| 1994/07/04 | 4,780 | 4,830 | 4,780 | 4,820 | 91,000 |
| 1994/07/01 | 4,840 | 4,850 | 4,780 | 4,800 | 214,000 |
| 1994/06/30 | 4,740 | 4,890 | 4,700 | 4,890 | 541,000 |
| 1994/06/29 | 4,770 | 4,770 | 4,730 | 4,760 | 431,000 |
| 1994/06/28 | 4,820 | 4,830 | 4,770 | 4,780 | 375,000 |
| 1994/06/27 | 4,790 | 4,820 | 4,770 | 4,820 | 107,000 |
| 1994/06/24 | 4,800 | 4,870 | 4,800 | 4,860 | 198,000 |
| 1994/06/23 | 4,800 | 4,830 | 4,760 | 4,830 | 245,000 |
| 1994/06/22 | 4,760 | 4,820 | 4,730 | 4,790 | 264,000 |
| 1994/06/21 | 4,800 | 4,810 | 4,790 | 4,810 | 180,000 |
| 1994/06/20 | 4,930 | 4,930 | 4,850 | 4,850 | 140,000 |
| 1994/06/17 | 4,930 | 4,970 | 4,930 | 4,950 | 252,000 |
| 1994/06/16 | 4,900 | 4,950 | 4,880 | 4,930 | 271,000 |
| 1994/06/15 | 4,910 | 4,930 | 4,880 | 4,880 | 110,000 |
| 1994/06/14 | 4,950 | 4,950 | 4,880 | 4,910 | 92,000 |
| 1994/06/13 | 4,960 | 4,960 | 4,900 | 4,960 | 88,000 |
| 1994/06/10 | 4,930 | 5,050 | 4,930 | 4,970 | 495,000 |
| 1994/06/09 | 4,930 | 4,980 | 4,910 | 4,930 | 247,000 |
| 1994/06/08 | 4,900 | 5,030 | 4,890 | 5,030 | 505,000 |
| 1994/06/07 | 4,770 | 4,850 | 4,770 | 4,850 | 169,000 |
| 1994/06/06 | 4,840 | 4,850 | 4,740 | 4,790 | 79,000 |
| 1994/06/03 | 4,800 | 4,830 | 4,780 | 4,820 | 357,000 |
| 1994/06/02 | 4,790 | 4,840 | 4,790 | 4,830 | 310,000 |
| 1994/06/01 | 4,720 | 4,800 | 4,710 | 4,790 | 317,000 |
| 1994/05/31 | 4,700 | 4,760 | 4,680 | 4,720 | 217,000 |
| 1994/05/30 | 4,660 | 4,740 | 4,640 | 4,680 | 220,000 |
| 1994/05/27 | 4,550 | 4,610 | 4,540 | 4,610 | 327,000 |
| 1994/05/26 | 4,550 | 4,550 | 4,530 | 4,550 | 314,000 |
| 1994/05/25 | 4,590 | 4,600 | 4,520 | 4,540 | 241,000 |
| 1994/05/24 | 4,640 | 4,670 | 4,590 | 4,630 | 183,000 |
| 1994/05/23 | 4,700 | 4,700 | 4,660 | 4,680 | 74,000 |
| 1994/05/20 | 4,620 | 4,660 | 4,620 | 4,660 | 100,000 |
| 1994/05/19 | 4,650 | 4,650 | 4,600 | 4,620 | 138,000 |
| 1994/05/18 | 4,710 | 4,710 | 4,550 | 4,700 | 1,033,000 |
| 1994/05/17 | 4,750 | 4,750 | 4,720 | 4,740 | 162,000 |
| 1994/05/16 | 4,790 | 4,800 | 4,740 | 4,760 | 162,000 |
| 1994/05/13 | 4,730 | 4,780 | 4,720 | 4,780 | 294,000 |
| 1994/05/12 | 4,700 | 4,710 | 4,680 | 4,680 | 253,000 |
| 1994/05/11 | 4,600 | 4,720 | 4,600 | 4,720 | 455,000 |
| 1994/05/10 | 4,510 | 4,600 | 4,510 | 4,560 | 147,000 |
| 1994/05/09 | 4,500 | 4,560 | 4,490 | 4,560 | 43,000 |
| 1994/05/06 | 4,520 | 4,550 | 4,500 | 4,500 | 165,000 |
| 1994/05/02 | 4,490 | 4,490 | 4,470 | 4,470 | 100,000 |
| 1994/04/28 | 4,630 | 4,630 | 4,550 | 4,580 | 264,000 |
| 1994/04/27 | 4,660 | 4,700 | 4,660 | 4,670 | 275,000 |
| 1994/04/26 | 4,650 | 4,670 | 4,630 | 4,650 | 201,000 |
| 1994/04/25 | 4,630 | 4,700 | 4,630 | 4,650 | 303,000 |
| 1994/04/22 | 4,650 | 4,670 | 4,610 | 4,630 | 132,000 |
| 1994/04/21 | 4,580 | 4,600 | 4,580 | 4,600 | 117,000 |
| 1994/04/20 | 4,680 | 4,680 | 4,600 | 4,620 | 251,000 |
| 1994/04/19 | 4,610 | 4,660 | 4,550 | 4,660 | 293,000 |
| 1994/04/18 | 4,660 | 4,700 | 4,660 | 4,660 | 285,000 |
| 1994/04/15 | 4,640 | 4,660 | 4,640 | 4,660 | 108,000 |
| 1994/04/14 | 4,690 | 4,700 | 4,650 | 4,650 | 182,000 |
| 1994/04/13 | 4,680 | 4,710 | 4,640 | 4,640 | 171,000 |
| 1994/04/12 | 4,750 | 4,750 | 4,650 | 4,680 | 272,000 |
| 1994/04/11 | 4,770 | 4,790 | 4,730 | 4,790 | 296,000 |
| 1994/04/08 | 4,760 | 4,790 | 4,660 | 4,790 | 1,223,000 |
| 1994/04/07 | 4,600 | 4,740 | 4,600 | 4,710 | 623,000 |
| 1994/04/06 | 4,410 | 4,560 | 4,410 | 4,520 | 301,000 |
| 1994/04/05 | 4,250 | 4,320 | 4,210 | 4,320 | 105,000 |
| 1994/04/04 | 4,230 | 4,240 | 4,150 | 4,200 | 60,000 |
| 1994/04/01 | 4,300 | 4,300 | 4,240 | 4,270 | 177,000 |
| 1994/03/31 | 4,370 | 4,380 | 4,300 | 4,300 | 93,000 |
| 1994/03/30 | 4,390 | 4,400 | 4,350 | 4,370 | 154,000 |
| 1994/03/29 | 4,420 | 4,420 | 4,390 | 4,390 | 168,000 |
| 1994/03/28 | 4,350 | 4,410 | 4,320 | 4,390 | 90,000 |
| 1994/03/25 | 4,260 | 4,350 | 4,260 | 4,350 | 161,000 |
| 1994/03/24 | 4,300 | 4,350 | 4,270 | 4,350 | 298,000 |
| 1994/03/23 | 4,340 | 4,350 | 4,260 | 4,300 | 199,000 |
| 1994/03/22 | 4,420 | 4,420 | 4,320 | 4,350 | 424,000 |
| 1994/03/18 | 4,470 | 4,480 | 4,400 | 4,440 | 339,000 |
| 1994/03/17 | 4,440 | 4,470 | 4,440 | 4,470 | 265,000 |
| 1994/03/16 | 4,470 | 4,470 | 4,430 | 4,450 | 186,000 |
| 1994/03/15 | 4,410 | 4,450 | 4,400 | 4,450 | 324,000 |
| 1994/03/14 | 4,410 | 4,420 | 4,390 | 4,400 | 294,000 |
| 1994/03/11 | 4,360 | 4,390 | 4,310 | 4,320 | 388,000 |
| 1994/03/10 | 4,440 | 4,440 | 4,410 | 4,410 | 250,000 |
| 1994/03/09 | 4,450 | 4,460 | 4,410 | 4,430 | 168,000 |
| 1994/03/08 | 4,450 | 4,470 | 4,420 | 4,450 | 224,000 |
| 1994/03/07 | 4,480 | 4,500 | 4,410 | 4,450 | 152,000 |
| 1994/03/04 | 4,450 | 4,530 | 4,450 | 4,530 | 393,000 |
| 1994/03/03 | 4,520 | 4,520 | 4,480 | 4,490 | 398,000 |
| 1994/03/02 | 4,520 | 4,550 | 4,480 | 4,510 | 368,000 |
| 1994/03/01 | 4,550 | 4,600 | 4,550 | 4,590 | 502,000 |
| 1994/02/28 | 4,510 | 4,550 | 4,500 | 4,530 | 576,000 |
| 1994/02/25 | 4,350 | 4,490 | 4,350 | 4,460 | 798,000 |
| 1994/02/24 | 4,220 | 4,450 | 4,220 | 4,400 | 875,000 |
| 1994/02/23 | 4,030 | 4,120 | 3,990 | 4,120 | 522,000 |
| 1994/02/22 | 4,060 | 4,090 | 4,000 | 4,000 | 525,000 |
| 1994/02/21 | 4,050 | 4,080 | 4,040 | 4,050 | 258,000 |
| 1994/02/18 | 4,120 | 4,180 | 4,080 | 4,120 | 317,000 |
| 1994/02/17 | 4,000 | 4,080 | 3,970 | 4,080 | 196,000 |
| 1994/02/16 | 4,020 | 4,090 | 3,940 | 4,090 | 386,000 |
| 1994/02/15 | 3,980 | 4,010 | 3,970 | 3,980 | 347,000 |
| 1994/02/14 | 4,180 | 4,190 | 4,140 | 4,160 | 55,000 |
| 1994/02/10 | 4,250 | 4,320 | 4,250 | 4,270 | 134,000 |
| 1994/02/09 | 4,360 | 4,360 | 4,300 | 4,340 | 451,000 |
| 1994/02/08 | 4,310 | 4,380 | 4,310 | 4,370 | 412,000 |
| 1994/02/07 | 4,300 | 4,330 | 4,260 | 4,260 | 189,000 |
| 1994/02/04 | 4,310 | 4,400 | 4,300 | 4,400 | 314,000 |
| 1994/02/03 | 4,400 | 4,400 | 4,310 | 4,330 | 533,000 |
| 1994/02/02 | 4,320 | 4,400 | 4,320 | 4,360 | 571,000 |
| 1994/02/01 | 4,250 | 4,440 | 4,210 | 4,410 | 774,000 |
| 1994/01/31 | 4,070 | 4,240 | 4,070 | 4,210 | 431,000 |
| 1994/01/28 | 3,900 | 3,960 | 3,900 | 3,950 | 89,000 |
| 1994/01/27 | 3,950 | 3,990 | 3,940 | 3,950 | 446,000 |
| 1994/01/26 | 3,930 | 3,990 | 3,930 | 3,970 | 327,000 |
| 1994/01/25 | 3,840 | 3,970 | 3,840 | 3,970 | 100,000 |
| 1994/01/24 | 3,800 | 3,820 | 3,800 | 3,810 | 66,000 |
| 1994/01/21 | 3,970 | 3,980 | 3,890 | 3,950 | 198,000 |
| 1994/01/20 | 3,980 | 3,990 | 3,920 | 3,950 | 239,000 |
| 1994/01/19 | 3,850 | 3,930 | 3,850 | 3,930 | 173,000 |
| 1994/01/18 | 3,860 | 3,860 | 3,830 | 3,850 | 132,000 |
| 1994/01/17 | 3,830 | 3,890 | 3,820 | 3,860 | 196,000 |
| 1994/01/14 | 3,810 | 3,860 | 3,810 | 3,860 | 106,000 |
| 1994/01/13 | 3,840 | 3,870 | 3,830 | 3,860 | 160,000 |
| 1994/01/12 | 3,850 | 3,880 | 3,830 | 3,880 | 162,000 |
| 1994/01/11 | 3,880 | 3,890 | 3,820 | 3,880 | 314,000 |
| 1994/01/10 | 3,880 | 3,890 | 3,830 | 3,850 | 172,000 |
| 1994/01/07 | 3,870 | 3,930 | 3,870 | 3,930 | 258,000 |
| 1994/01/06 | 3,980 | 4,000 | 3,860 | 3,920 | 260,000 |
| 1994/01/05 | 3,880 | 3,980 | 3,870 | 3,980 | 347,000 |
| 1994/01/04 | 3,810 | 3,830 | 3,780 | 3,830 | 116,000 |