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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,880 | 4,890 | 4,750 | 4,780 | 267,600 |
| 2002/12/27 | 5,000 | 5,000 | 4,860 | 4,980 | 482,900 |
| 2002/12/26 | 4,900 | 5,060 | 4,900 | 5,050 | 647,300 |
| 2002/12/25 | 4,860 | 4,920 | 4,790 | 4,890 | 299,200 |
| 2002/12/24 | 4,750 | 4,900 | 4,670 | 4,860 | 443,400 |
| 2002/12/20 | 4,780 | 4,790 | 4,630 | 4,750 | 650,400 |
| 2002/12/19 | 4,800 | 4,820 | 4,750 | 4,780 | 498,400 |
| 2002/12/18 | 4,880 | 4,930 | 4,770 | 4,780 | 649,800 |
| 2002/12/17 | 4,840 | 4,920 | 4,820 | 4,830 | 404,100 |
| 2002/12/16 | 4,820 | 4,930 | 4,730 | 4,740 | 578,600 |
| 2002/12/13 | 4,980 | 5,030 | 4,820 | 4,820 | 1,855,900 |
| 2002/12/12 | 5,170 | 5,200 | 5,040 | 5,070 | 627,400 |
| 2002/12/11 | 5,370 | 5,390 | 5,210 | 5,210 | 499,700 |
| 2002/12/10 | 5,310 | 5,370 | 5,270 | 5,290 | 447,500 |
| 2002/12/09 | 5,340 | 5,500 | 5,310 | 5,380 | 563,700 |
| 2002/12/06 | 5,320 | 5,360 | 5,280 | 5,330 | 397,200 |
| 2002/12/05 | 5,210 | 5,380 | 5,210 | 5,280 | 473,600 |
| 2002/12/04 | 5,350 | 5,400 | 5,240 | 5,290 | 415,100 |
| 2002/12/03 | 5,450 | 5,480 | 5,390 | 5,440 | 353,500 |
| 2002/12/02 | 5,330 | 5,450 | 5,330 | 5,380 | 349,200 |
| 2002/11/29 | 5,470 | 5,490 | 5,350 | 5,410 | 593,900 |
| 2002/11/28 | 5,280 | 5,480 | 5,220 | 5,470 | 929,700 |
| 2002/11/27 | 5,170 | 5,220 | 5,140 | 5,190 | 622,200 |
| 2002/11/26 | 5,280 | 5,280 | 5,120 | 5,270 | 605,700 |
| 2002/11/25 | 5,110 | 5,280 | 5,110 | 5,270 | 520,200 |
| 2002/11/22 | 5,210 | 5,250 | 5,080 | 5,170 | 846,100 |
| 2002/11/21 | 5,240 | 5,270 | 5,160 | 5,240 | 412,000 |
| 2002/11/20 | 5,260 | 5,290 | 5,140 | 5,170 | 472,400 |
| 2002/11/19 | 4,960 | 5,180 | 4,960 | 5,160 | 667,400 |
| 2002/11/18 | 5,000 | 5,000 | 4,850 | 4,910 | 285,400 |
| 2002/11/15 | 5,030 | 5,150 | 4,930 | 4,970 | 772,600 |
| 2002/11/14 | 4,890 | 5,060 | 4,880 | 5,020 | 1,222,300 |
| 2002/11/13 | 4,660 | 4,860 | 4,650 | 4,810 | 897,400 |
| 2002/11/12 | 4,650 | 4,720 | 4,570 | 4,610 | 548,400 |
| 2002/11/11 | 4,800 | 4,800 | 4,600 | 4,650 | 553,900 |
| 2002/11/08 | 5,000 | 5,080 | 4,840 | 4,900 | 753,300 |
| 2002/11/07 | 5,130 | 5,210 | 5,050 | 5,170 | 521,000 |
| 2002/11/06 | 5,190 | 5,350 | 5,120 | 5,150 | 561,000 |
| 2002/11/05 | 5,110 | 5,280 | 5,050 | 5,210 | 1,021,700 |
| 2002/11/01 | 4,700 | 4,960 | 4,650 | 4,960 | 979,900 |
| 2002/10/31 | 4,930 | 4,940 | 4,700 | 4,810 | 690,700 |
| 2002/10/30 | 4,890 | 4,960 | 4,810 | 4,920 | 931,400 |
| 2002/10/29 | 4,850 | 4,970 | 4,810 | 4,940 | 1,038,700 |
| 2002/10/28 | 4,520 | 4,810 | 4,410 | 4,810 | 606,100 |
| 2002/10/25 | 4,650 | 4,730 | 4,590 | 4,610 | 420,500 |
| 2002/10/24 | 4,590 | 4,670 | 4,510 | 4,600 | 670,500 |
| 2002/10/23 | 4,450 | 4,520 | 4,400 | 4,490 | 729,100 |
| 2002/10/22 | 4,820 | 4,860 | 4,450 | 4,470 | 951,400 |
| 2002/10/21 | 4,940 | 4,950 | 4,810 | 4,860 | 291,100 |
| 2002/10/18 | 4,890 | 4,930 | 4,850 | 4,930 | 419,700 |
| 2002/10/17 | 4,700 | 4,820 | 4,690 | 4,780 | 569,700 |
| 2002/10/16 | 4,720 | 4,740 | 4,610 | 4,650 | 689,400 |
| 2002/10/15 | 4,520 | 4,770 | 4,500 | 4,670 | 1,159,400 |
| 2002/10/11 | 4,230 | 4,440 | 4,230 | 4,420 | 1,266,900 |
| 2002/10/10 | 4,180 | 4,210 | 4,060 | 4,210 | 694,300 |
| 2002/10/09 | 4,220 | 4,250 | 4,180 | 4,250 | 953,000 |
| 2002/10/08 | 4,140 | 4,230 | 4,070 | 4,180 | 711,500 |
| 2002/10/07 | 4,400 | 4,400 | 4,080 | 4,110 | 740,800 |
| 2002/10/04 | 4,340 | 4,400 | 4,290 | 4,400 | 671,900 |
| 2002/10/03 | 4,450 | 4,460 | 4,350 | 4,350 | 488,000 |
| 2002/10/02 | 4,610 | 4,680 | 4,460 | 4,470 | 454,500 |
| 2002/10/01 | 4,680 | 4,680 | 4,540 | 4,560 | 575,600 |
| 2002/09/30 | 4,770 | 4,850 | 4,700 | 4,730 | 589,800 |
| 2002/09/27 | 4,960 | 4,990 | 4,830 | 4,900 | 500,900 |
| 2002/09/26 | 4,900 | 4,920 | 4,820 | 4,890 | 416,500 |
| 2002/09/25 | 4,830 | 4,950 | 4,760 | 4,810 | 893,100 |
| 2002/09/24 | 5,000 | 5,030 | 4,900 | 5,000 | 541,800 |
| 2002/09/20 | 5,190 | 5,300 | 5,040 | 5,050 | 528,900 |
| 2002/09/19 | 5,390 | 5,460 | 5,270 | 5,290 | 699,800 |
| 2002/09/18 | 5,140 | 5,290 | 5,040 | 5,290 | 608,100 |
| 2002/09/17 | 5,110 | 5,280 | 5,100 | 5,240 | 660,800 |
| 2002/09/13 | 5,010 | 5,080 | 4,960 | 5,010 | 2,735,400 |
| 2002/09/12 | 5,110 | 5,190 | 5,050 | 5,140 | 603,800 |
| 2002/09/11 | 5,170 | 5,200 | 5,130 | 5,190 | 409,200 |
| 2002/09/10 | 5,190 | 5,260 | 5,110 | 5,140 | 394,900 |
| 2002/09/09 | 5,150 | 5,240 | 5,120 | 5,240 | 421,400 |
| 2002/09/06 | 5,030 | 5,070 | 4,950 | 5,050 | 560,600 |
| 2002/09/05 | 5,100 | 5,200 | 5,010 | 5,130 | 570,900 |
| 2002/09/04 | 5,060 | 5,140 | 5,000 | 5,050 | 713,000 |
| 2002/09/03 | 5,280 | 5,280 | 5,120 | 5,120 | 509,400 |
| 2002/09/02 | 5,320 | 5,360 | 5,220 | 5,240 | 529,300 |
| 2002/08/30 | 5,400 | 5,480 | 5,350 | 5,420 | 333,900 |
| 2002/08/29 | 5,400 | 5,450 | 5,290 | 5,370 | 635,800 |
| 2002/08/28 | 5,730 | 5,790 | 5,490 | 5,500 | 652,200 |
| 2002/08/27 | 5,810 | 5,920 | 5,730 | 5,780 | 387,200 |
| 2002/08/26 | 5,650 | 5,930 | 5,650 | 5,900 | 548,200 |
| 2002/08/23 | 5,720 | 5,750 | 5,630 | 5,700 | 566,500 |
| 2002/08/22 | 5,580 | 5,700 | 5,470 | 5,650 | 509,200 |
| 2002/08/21 | 5,560 | 5,640 | 5,500 | 5,550 | 504,500 |
| 2002/08/20 | 5,530 | 5,650 | 5,510 | 5,620 | 740,500 |
| 2002/08/19 | 5,530 | 5,530 | 5,300 | 5,420 | 470,200 |
| 2002/08/16 | 5,500 | 5,570 | 5,450 | 5,550 | 394,000 |
| 2002/08/15 | 5,320 | 5,490 | 5,320 | 5,450 | 483,800 |
| 2002/08/14 | 5,300 | 5,340 | 5,250 | 5,250 | 337,900 |
| 2002/08/13 | 5,300 | 5,460 | 5,290 | 5,300 | 396,100 |
| 2002/08/12 | 5,430 | 5,470 | 5,300 | 5,350 | 392,200 |
| 2002/08/09 | 5,310 | 5,570 | 5,310 | 5,530 | 931,800 |
| 2002/08/08 | 5,400 | 5,500 | 5,270 | 5,290 | 530,800 |
| 2002/08/07 | 5,290 | 5,520 | 5,240 | 5,490 | 1,166,600 |
| 2002/08/06 | 5,180 | 5,250 | 5,060 | 5,090 | 478,100 |
| 2002/08/05 | 5,290 | 5,390 | 5,240 | 5,270 | 460,900 |
| 2002/08/02 | 5,410 | 5,440 | 5,300 | 5,340 | 528,300 |
| 2002/08/01 | 5,410 | 5,480 | 5,320 | 5,480 | 578,900 |
| 2002/07/31 | 5,530 | 5,540 | 5,380 | 5,400 | 605,200 |
| 2002/07/30 | 5,500 | 5,600 | 5,460 | 5,600 | 723,100 |
| 2002/07/29 | 5,410 | 5,550 | 5,280 | 5,370 | 705,300 |
| 2002/07/26 | 5,590 | 5,700 | 5,370 | 5,440 | 783,500 |
| 2002/07/25 | 5,800 | 5,820 | 5,600 | 5,730 | 717,800 |
| 2002/07/24 | 5,740 | 5,800 | 5,550 | 5,600 | 909,700 |
| 2002/07/23 | 5,570 | 5,760 | 5,450 | 5,740 | 864,800 |
| 2002/07/22 | 5,420 | 5,680 | 5,360 | 5,510 | 834,400 |
| 2002/07/19 | 5,790 | 5,790 | 5,470 | 5,490 | 841,100 |
| 2002/07/18 | 5,610 | 5,790 | 5,540 | 5,700 | 641,000 |
| 2002/07/17 | 5,580 | 5,660 | 5,470 | 5,590 | 686,900 |
| 2002/07/16 | 5,650 | 5,840 | 5,600 | 5,640 | 843,000 |
| 2002/07/15 | 5,680 | 5,700 | 5,520 | 5,700 | 465,200 |
| 2002/07/12 | 5,730 | 5,730 | 5,600 | 5,660 | 753,400 |
| 2002/07/11 | 5,550 | 5,630 | 5,510 | 5,530 | 490,100 |
| 2002/07/10 | 5,760 | 5,890 | 5,650 | 5,650 | 624,100 |
| 2002/07/09 | 5,800 | 5,880 | 5,750 | 5,860 | 497,700 |
| 2002/07/08 | 5,900 | 5,970 | 5,750 | 5,760 | 490,300 |
| 2002/07/05 | 5,720 | 5,870 | 5,680 | 5,780 | 491,500 |
| 2002/07/04 | 5,750 | 5,770 | 5,510 | 5,550 | 351,300 |
| 2002/07/03 | 5,630 | 5,800 | 5,550 | 5,750 | 568,100 |
| 2002/07/02 | 5,600 | 5,750 | 5,470 | 5,700 | 452,000 |
| 2002/07/01 | 5,670 | 5,780 | 5,630 | 5,680 | 457,600 |
| 2002/06/28 | 5,610 | 5,730 | 5,590 | 5,660 | 646,800 |
| 2002/06/27 | 5,590 | 5,600 | 5,440 | 5,540 | 1,056,500 |
| 2002/06/26 | 5,460 | 5,550 | 5,340 | 5,360 | 977,700 |
| 2002/06/25 | 5,740 | 5,850 | 5,650 | 5,810 | 631,700 |
| 2002/06/24 | 5,420 | 5,850 | 5,400 | 5,800 | 1,032,300 |
| 2002/06/21 | 5,560 | 5,600 | 5,470 | 5,550 | 635,500 |
| 2002/06/20 | 5,630 | 5,780 | 5,480 | 5,760 | 830,800 |
| 2002/06/19 | 5,900 | 5,900 | 5,630 | 5,670 | 731,700 |
| 2002/06/18 | 6,070 | 6,100 | 5,970 | 6,030 | 894,500 |
| 2002/06/17 | 5,860 | 5,940 | 5,700 | 5,870 | 823,800 |
| 2002/06/14 | 6,020 | 6,070 | 5,870 | 5,960 | 3,095,700 |
| 2002/06/13 | 6,300 | 6,320 | 6,060 | 6,120 | 894,200 |
| 2002/06/12 | 6,350 | 6,370 | 6,210 | 6,290 | 689,900 |
| 2002/06/11 | 6,410 | 6,530 | 6,350 | 6,440 | 748,100 |
| 2002/06/10 | 6,490 | 6,560 | 6,400 | 6,460 | 398,700 |
| 2002/06/07 | 6,460 | 6,530 | 6,420 | 6,490 | 601,700 |
| 2002/06/06 | 6,720 | 6,720 | 6,550 | 6,630 | 431,800 |
| 2002/06/05 | 6,700 | 6,720 | 6,610 | 6,720 | 309,400 |
| 2002/06/04 | 6,770 | 6,810 | 6,610 | 6,650 | 620,500 |
| 2002/06/03 | 6,950 | 6,990 | 6,800 | 6,870 | 556,400 |
| 2002/05/31 | 6,870 | 7,050 | 6,830 | 7,050 | 632,100 |
| 2002/05/30 | 6,830 | 6,910 | 6,810 | 6,910 | 472,200 |
| 2002/05/29 | 6,860 | 6,920 | 6,820 | 6,890 | 536,100 |
| 2002/05/28 | 6,970 | 7,020 | 6,930 | 6,960 | 291,300 |
| 2002/05/27 | 6,970 | 7,160 | 6,940 | 7,070 | 802,800 |
| 2002/05/24 | 6,990 | 6,990 | 6,750 | 6,890 | 739,900 |
| 2002/05/23 | 6,930 | 7,000 | 6,830 | 6,890 | 556,100 |
| 2002/05/22 | 6,920 | 7,060 | 6,900 | 7,020 | 442,100 |
| 2002/05/21 | 7,060 | 7,060 | 6,920 | 6,970 | 525,300 |
| 2002/05/20 | 7,150 | 7,170 | 6,970 | 7,060 | 698,000 |
| 2002/05/17 | 7,050 | 7,200 | 7,030 | 7,150 | 864,700 |
| 2002/05/16 | 6,910 | 6,970 | 6,790 | 6,940 | 960,300 |
| 2002/05/15 | 6,870 | 6,920 | 6,830 | 6,860 | 1,045,200 |
| 2002/05/14 | 6,820 | 6,940 | 6,800 | 6,800 | 322,400 |
| 2002/05/13 | 6,770 | 6,800 | 6,670 | 6,720 | 436,100 |
| 2002/05/10 | 6,840 | 6,900 | 6,760 | 6,790 | 716,300 |
| 2002/05/09 | 7,210 | 7,210 | 6,880 | 6,940 | 850,700 |
| 2002/05/08 | 6,850 | 7,090 | 6,810 | 7,000 | 761,200 |
| 2002/05/07 | 6,900 | 6,950 | 6,660 | 6,660 | 730,200 |
| 2002/05/02 | 7,190 | 7,200 | 7,050 | 7,090 | 269,600 |
| 2002/05/01 | 7,170 | 7,180 | 7,040 | 7,150 | 357,000 |
| 2002/04/30 | 7,080 | 7,080 | 6,950 | 7,000 | 355,700 |
| 2002/04/26 | 7,350 | 7,350 | 7,070 | 7,090 | 390,700 |
| 2002/04/25 | 7,130 | 7,300 | 7,120 | 7,260 | 388,500 |
| 2002/04/24 | 7,320 | 7,380 | 7,230 | 7,230 | 564,800 |
| 2002/04/23 | 7,130 | 7,360 | 7,120 | 7,320 | 535,600 |
| 2002/04/22 | 7,090 | 7,340 | 7,090 | 7,310 | 668,300 |
| 2002/04/19 | 7,010 | 7,170 | 6,940 | 7,110 | 753,300 |
| 2002/04/18 | 6,950 | 7,140 | 6,950 | 7,070 | 631,400 |
| 2002/04/17 | 6,930 | 7,060 | 6,920 | 7,000 | 848,700 |
| 2002/04/16 | 6,640 | 6,890 | 6,620 | 6,880 | 534,500 |
| 2002/04/15 | 6,570 | 6,590 | 6,450 | 6,540 | 680,800 |
| 2002/04/12 | 6,530 | 6,670 | 6,530 | 6,530 | 877,300 |
| 2002/04/11 | 6,700 | 6,790 | 6,550 | 6,610 | 800,400 |
| 2002/04/10 | 6,650 | 6,880 | 6,540 | 6,740 | 1,215,900 |
| 2002/04/09 | 7,190 | 7,190 | 6,850 | 6,850 | 859,500 |
| 2002/04/08 | 7,030 | 7,160 | 6,990 | 7,080 | 375,400 |
| 2002/04/05 | 7,060 | 7,100 | 7,010 | 7,030 | 417,500 |
| 2002/04/04 | 7,230 | 7,250 | 7,060 | 7,110 | 585,000 |
| 2002/04/03 | 6,990 | 7,290 | 6,950 | 7,220 | 713,400 |
| 2002/04/02 | 7,120 | 7,200 | 7,000 | 7,190 | 316,400 |
| 2002/04/01 | 6,970 | 7,090 | 6,950 | 7,020 | 333,400 |
| 2002/03/29 | 7,190 | 7,220 | 6,870 | 6,870 | 455,200 |
| 2002/03/28 | 7,200 | 7,250 | 7,050 | 7,120 | 477,000 |
| 2002/03/27 | 7,000 | 7,340 | 6,930 | 7,170 | 1,091,200 |
| 2002/03/26 | 6,780 | 7,300 | 6,780 | 6,820 | 641,500 |
| 2002/03/25 | 7,190 | 7,220 | 6,920 | 7,000 | 758,000 |
| 2002/03/22 | 7,240 | 7,380 | 7,140 | 7,290 | 802,900 |
| 2002/03/20 | 7,500 | 7,510 | 7,360 | 7,440 | 1,257,600 |
| 2002/03/19 | 7,200 | 7,430 | 7,150 | 7,360 | 943,300 |
| 2002/03/18 | 7,340 | 7,380 | 7,020 | 7,020 | 1,109,700 |
| 2002/03/15 | 7,380 | 7,550 | 7,370 | 7,540 | 945,300 |
| 2002/03/14 | 6,980 | 7,280 | 6,900 | 7,280 | 1,013,300 |
| 2002/03/13 | 7,050 | 7,260 | 7,000 | 7,000 | 908,000 |
| 2002/03/12 | 7,320 | 7,380 | 7,030 | 7,030 | 760,300 |
| 2002/03/11 | 7,500 | 7,550 | 7,270 | 7,330 | 869,800 |
| 2002/03/08 | 7,290 | 7,810 | 7,200 | 7,610 | 3,378,600 |
| 2002/03/07 | 6,730 | 7,000 | 6,700 | 6,990 | 1,041,600 |
| 2002/03/06 | 6,600 | 6,860 | 6,530 | 6,530 | 855,100 |
| 2002/03/05 | 6,530 | 6,720 | 6,450 | 6,500 | 1,227,500 |
| 2002/03/04 | 6,100 | 6,380 | 6,100 | 6,380 | 1,377,600 |
| 2002/03/01 | 6,010 | 6,070 | 5,940 | 6,050 | 809,900 |
| 2002/02/28 | 6,240 | 6,320 | 6,080 | 6,080 | 735,200 |
| 2002/02/27 | 6,070 | 6,280 | 6,000 | 6,280 | 489,500 |
| 2002/02/26 | 6,190 | 6,290 | 5,960 | 5,970 | 552,600 |
| 2002/02/25 | 6,200 | 6,230 | 6,080 | 6,190 | 613,600 |
| 2002/02/22 | 5,850 | 6,220 | 5,850 | 6,160 | 742,600 |
| 2002/02/21 | 5,650 | 6,010 | 5,560 | 5,950 | 821,900 |
| 2002/02/20 | 5,550 | 5,650 | 5,530 | 5,600 | 601,600 |
| 2002/02/19 | 5,900 | 5,960 | 5,650 | 5,650 | 556,300 |
| 2002/02/18 | 5,730 | 5,930 | 5,680 | 5,830 | 527,900 |
| 2002/02/15 | 5,750 | 5,790 | 5,650 | 5,660 | 559,000 |
| 2002/02/14 | 5,600 | 5,860 | 5,600 | 5,680 | 783,600 |
| 2002/02/13 | 5,710 | 5,800 | 5,590 | 5,680 | 747,900 |
| 2002/02/12 | 5,780 | 5,930 | 5,710 | 5,810 | 557,900 |
| 2002/02/08 | 5,590 | 5,750 | 5,510 | 5,680 | 1,401,400 |
| 2002/02/07 | 5,730 | 5,790 | 5,550 | 5,640 | 531,100 |
| 2002/02/06 | 5,570 | 5,850 | 5,550 | 5,730 | 891,000 |
| 2002/02/05 | 5,600 | 5,820 | 5,550 | 5,670 | 871,300 |
| 2002/02/04 | 5,530 | 5,550 | 5,320 | 5,540 | 1,058,300 |
| 2002/02/01 | 6,030 | 6,050 | 5,800 | 5,920 | 546,800 |
| 2002/01/31 | 5,950 | 6,030 | 5,840 | 5,970 | 463,200 |
| 2002/01/30 | 5,900 | 5,970 | 5,850 | 5,900 | 681,300 |
| 2002/01/29 | 6,100 | 6,130 | 5,940 | 5,940 | 420,600 |
| 2002/01/28 | 6,110 | 6,240 | 6,070 | 6,160 | 503,500 |
| 2002/01/25 | 6,060 | 6,190 | 5,910 | 6,100 | 606,600 |
| 2002/01/24 | 6,130 | 6,350 | 6,010 | 6,020 | 594,100 |
| 2002/01/23 | 5,940 | 6,160 | 5,930 | 6,140 | 570,700 |
| 2002/01/22 | 6,110 | 6,170 | 5,970 | 5,980 | 668,500 |
| 2002/01/21 | 6,050 | 6,270 | 5,990 | 6,090 | 1,010,200 |
| 2002/01/18 | 5,850 | 6,120 | 5,850 | 5,990 | 930,400 |
| 2002/01/17 | 6,120 | 6,200 | 5,970 | 5,980 | 830,200 |
| 2002/01/16 | 6,110 | 6,230 | 6,070 | 6,100 | 727,100 |
| 2002/01/15 | 6,200 | 6,250 | 6,140 | 6,200 | 857,700 |
| 2002/01/11 | 6,640 | 6,700 | 6,470 | 6,560 | 854,500 |
| 2002/01/10 | 6,700 | 6,720 | 6,590 | 6,640 | 645,100 |
| 2002/01/09 | 6,490 | 6,690 | 6,440 | 6,510 | 597,100 |
| 2002/01/08 | 6,550 | 6,590 | 6,370 | 6,440 | 681,100 |
| 2002/01/07 | 6,580 | 6,840 | 6,530 | 6,660 | 814,500 |
| 2002/01/04 | 6,580 | 6,610 | 6,480 | 6,590 | 470,600 |