ティーケーピー(3479)の株価時系列情報
ティーケーピー(3479)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,785 | 3,875 | 3,555 | 3,650 | 59,900 |
| 2018/12/27 | 3,750 | 3,875 | 3,690 | 3,785 | 60,200 |
| 2018/12/26 | 3,690 | 3,800 | 3,450 | 3,555 | 84,000 |
| 2018/12/25 | 3,335 | 3,700 | 3,335 | 3,655 | 99,600 |
| 2018/12/21 | 3,625 | 3,825 | 3,580 | 3,755 | 74,300 |
| 2018/12/20 | 3,875 | 3,910 | 3,670 | 3,765 | 83,500 |
| 2018/12/19 | 3,775 | 4,070 | 3,720 | 4,000 | 70,600 |
| 2018/12/18 | 4,005 | 4,055 | 3,835 | 3,835 | 68,100 |
| 2018/12/17 | 4,135 | 4,270 | 4,015 | 4,135 | 43,500 |
| 2018/12/14 | 4,450 | 4,450 | 4,150 | 4,205 | 51,200 |
| 2018/12/13 | 4,330 | 4,430 | 4,285 | 4,315 | 30,100 |
| 2018/12/12 | 4,180 | 4,440 | 4,145 | 4,390 | 52,600 |
| 2018/12/11 | 4,270 | 4,335 | 4,100 | 4,205 | 49,900 |
| 2018/12/10 | 4,340 | 4,405 | 4,230 | 4,290 | 40,700 |
| 2018/12/07 | 4,485 | 4,570 | 4,330 | 4,410 | 33,300 |
| 2018/12/06 | 4,420 | 4,465 | 4,310 | 4,385 | 30,300 |
| 2018/12/05 | 4,375 | 4,535 | 4,290 | 4,500 | 92,000 |
| 2018/12/04 | 4,740 | 4,770 | 4,510 | 4,550 | 81,400 |
| 2018/12/03 | 4,555 | 4,700 | 4,445 | 4,700 | 131,800 |
| 2018/11/30 | 4,370 | 4,535 | 4,340 | 4,440 | 91,300 |
| 2018/11/29 | 4,370 | 4,510 | 4,255 | 4,300 | 171,000 |
| 2018/11/28 | 4,020 | 4,250 | 4,000 | 4,250 | 138,600 |
| 2018/11/27 | 4,000 | 4,035 | 3,945 | 3,975 | 53,300 |
| 2018/11/26 | 3,830 | 4,030 | 3,745 | 3,950 | 58,400 |
| 2018/11/22 | 3,805 | 3,810 | 3,660 | 3,770 | 39,100 |
| 2018/11/21 | 3,745 | 3,825 | 3,725 | 3,765 | 55,800 |
| 2018/11/20 | 3,935 | 4,045 | 3,835 | 3,845 | 83,500 |
| 2018/11/19 | 4,060 | 4,100 | 3,945 | 4,000 | 59,200 |
| 2018/11/16 | 4,080 | 4,155 | 3,970 | 4,070 | 55,800 |
| 2018/11/15 | 3,860 | 4,050 | 3,860 | 4,000 | 41,300 |
| 2018/11/14 | 3,900 | 3,970 | 3,855 | 3,900 | 26,800 |
| 2018/11/13 | 3,870 | 3,995 | 3,775 | 3,895 | 87,200 |
| 2018/11/12 | 3,930 | 4,050 | 3,890 | 3,915 | 77,700 |
| 2018/11/09 | 4,080 | 4,105 | 3,915 | 3,930 | 68,300 |
| 2018/11/08 | 3,830 | 4,130 | 3,800 | 4,080 | 108,000 |
| 2018/11/07 | 3,705 | 3,830 | 3,705 | 3,760 | 45,900 |
| 2018/11/06 | 3,705 | 3,750 | 3,660 | 3,690 | 28,400 |
| 2018/11/05 | 3,745 | 3,760 | 3,565 | 3,625 | 42,000 |
| 2018/11/02 | 3,700 | 3,820 | 3,700 | 3,760 | 30,100 |
| 2018/11/01 | 3,850 | 3,945 | 3,700 | 3,755 | 81,700 |
| 2018/10/31 | 3,415 | 3,910 | 3,400 | 3,850 | 181,200 |
| 2018/10/30 | 3,015 | 3,435 | 3,005 | 3,355 | 101,400 |
| 2018/10/29 | 3,195 | 3,290 | 3,075 | 3,085 | 105,200 |
| 2018/10/26 | 3,465 | 3,550 | 3,000 | 3,265 | 146,300 |
| 2018/10/25 | 3,550 | 3,575 | 3,455 | 3,465 | 86,600 |
| 2018/10/24 | 3,770 | 3,775 | 3,610 | 3,690 | 50,900 |
| 2018/10/23 | 3,760 | 3,875 | 3,705 | 3,780 | 75,800 |
| 2018/10/22 | 3,790 | 3,850 | 3,650 | 3,760 | 84,300 |
| 2018/10/19 | 3,600 | 3,840 | 3,600 | 3,810 | 99,900 |
| 2018/10/18 | 3,785 | 3,790 | 3,615 | 3,630 | 76,000 |
| 2018/10/17 | 3,575 | 3,845 | 3,495 | 3,790 | 230,300 |
| 2018/10/16 | 3,605 | 3,645 | 3,340 | 3,425 | 460,700 |
| 2018/10/15 | 3,885 | 4,075 | 3,820 | 3,880 | 159,000 |
| 2018/10/12 | 3,700 | 3,860 | 3,700 | 3,815 | 42,400 |
| 2018/10/11 | 3,700 | 3,795 | 3,650 | 3,750 | 64,700 |
| 2018/10/10 | 3,810 | 3,955 | 3,790 | 3,900 | 75,900 |
| 2018/10/09 | 4,025 | 4,045 | 3,765 | 3,765 | 80,400 |
| 2018/10/05 | 4,085 | 4,155 | 3,970 | 4,010 | 83,500 |
| 2018/10/04 | 3,950 | 4,120 | 3,925 | 4,015 | 88,300 |
| 2018/10/03 | 3,870 | 3,900 | 3,740 | 3,870 | 74,200 |
| 2018/10/02 | 4,125 | 4,150 | 3,860 | 3,905 | 96,200 |
| 2018/10/01 | 4,240 | 4,240 | 4,085 | 4,110 | 52,400 |
| 2018/09/28 | 4,145 | 4,190 | 4,080 | 4,175 | 58,700 |
| 2018/09/27 | 4,275 | 4,280 | 4,070 | 4,115 | 97,200 |
| 2018/09/26 | 4,100 | 4,305 | 4,085 | 4,275 | 105,400 |
| 2018/09/25 | 3,940 | 4,090 | 3,900 | 4,055 | 105,300 |
| 2018/09/21 | 3,800 | 3,930 | 3,775 | 3,890 | 85,400 |
| 2018/09/20 | 3,765 | 3,785 | 3,675 | 3,775 | 20,600 |
| 2018/09/19 | 3,750 | 3,770 | 3,650 | 3,725 | 47,300 |
| 2018/09/18 | 3,765 | 3,795 | 3,665 | 3,695 | 24,400 |
| 2018/09/14 | 3,550 | 3,795 | 3,545 | 3,795 | 83,500 |
| 2018/09/13 | 3,455 | 3,575 | 3,450 | 3,470 | 77,700 |
| 2018/09/12 | 3,620 | 3,650 | 3,470 | 3,515 | 69,100 |
| 2018/09/11 | 3,735 | 3,760 | 3,620 | 3,645 | 63,400 |
| 2018/09/10 | 3,635 | 3,840 | 3,635 | 3,775 | 54,600 |
| 2018/09/07 | 3,700 | 3,725 | 3,630 | 3,690 | 41,200 |
| 2018/09/06 | 3,780 | 3,805 | 3,695 | 3,730 | 41,100 |
| 2018/09/05 | 3,870 | 3,870 | 3,790 | 3,830 | 11,600 |
| 2018/09/04 | 3,770 | 3,900 | 3,770 | 3,870 | 18,600 |
| 2018/09/03 | 3,890 | 3,890 | 3,750 | 3,795 | 39,200 |
| 2018/08/31 | 4,000 | 4,000 | 3,845 | 3,885 | 44,700 |
| 2018/08/30 | 3,910 | 4,050 | 3,850 | 4,030 | 66,700 |
| 2018/08/29 | 4,075 | 4,075 | 3,880 | 3,900 | 35,000 |
| 2018/08/28 | 4,030 | 4,030 | 3,875 | 3,940 | 31,700 |
| 2018/08/27 | 4,070 | 4,105 | 3,930 | 3,940 | 34,400 |
| 2018/08/24 | 3,870 | 4,010 | 3,855 | 4,000 | 49,200 |
| 2018/08/23 | 3,890 | 3,945 | 3,820 | 3,820 | 32,000 |
| 2018/08/22 | 3,670 | 3,895 | 3,665 | 3,840 | 59,100 |
| 2018/08/21 | 3,700 | 3,715 | 3,585 | 3,665 | 70,300 |
| 2018/08/20 | 3,775 | 3,860 | 3,685 | 3,695 | 35,700 |
| 2018/08/17 | 3,800 | 3,810 | 3,660 | 3,765 | 62,400 |
| 2018/08/16 | 3,975 | 3,975 | 3,695 | 3,760 | 123,700 |
| 2018/08/15 | 4,030 | 4,130 | 3,915 | 4,085 | 56,600 |
| 2018/08/14 | 4,200 | 4,200 | 3,990 | 4,015 | 57,300 |
| 2018/08/13 | 4,075 | 4,280 | 3,955 | 4,205 | 90,400 |
| 2018/08/10 | 4,190 | 4,245 | 4,075 | 4,100 | 48,900 |
| 2018/08/09 | 4,000 | 4,290 | 4,000 | 4,260 | 220,700 |
| 2018/08/08 | 3,850 | 3,990 | 3,830 | 3,975 | 54,300 |
| 2018/08/07 | 3,850 | 3,960 | 3,770 | 3,870 | 82,200 |
| 2018/08/06 | 3,770 | 3,915 | 3,550 | 3,850 | 308,800 |
| 2018/08/03 | 4,055 | 4,055 | 3,950 | 3,970 | 76,100 |
| 2018/08/02 | 4,085 | 4,105 | 4,020 | 4,035 | 58,000 |
| 2018/08/01 | 4,105 | 4,145 | 4,020 | 4,110 | 95,500 |
| 2018/07/31 | 4,010 | 4,050 | 3,955 | 3,980 | 57,900 |
| 2018/07/30 | 4,150 | 4,155 | 3,975 | 4,020 | 111,900 |
| 2018/07/27 | 4,170 | 4,220 | 4,145 | 4,195 | 71,400 |
| 2018/07/26 | 4,230 | 4,250 | 4,080 | 4,180 | 119,800 |
| 2018/07/25 | 4,350 | 4,350 | 4,175 | 4,210 | 100,400 |
| 2018/07/24 | 4,240 | 4,340 | 4,140 | 4,315 | 133,900 |
| 2018/07/23 | 4,450 | 4,475 | 4,200 | 4,200 | 143,100 |
| 2018/07/20 | 4,675 | 4,695 | 4,430 | 4,460 | 147,100 |
| 2018/07/19 | 4,800 | 4,840 | 4,635 | 4,745 | 93,600 |
| 2018/07/18 | 4,865 | 4,890 | 4,420 | 4,765 | 414,800 |
| 2018/07/17 | 4,875 | 4,900 | 4,690 | 4,725 | 194,900 |
| 2018/07/13 | 4,810 | 4,840 | 4,750 | 4,840 | 57,300 |
| 2018/07/12 | 4,705 | 4,830 | 4,665 | 4,760 | 49,000 |
| 2018/07/11 | 4,655 | 4,775 | 4,550 | 4,715 | 56,400 |
| 2018/07/10 | 4,550 | 4,715 | 4,530 | 4,665 | 79,400 |
| 2018/07/09 | 4,340 | 4,670 | 4,340 | 4,430 | 97,200 |
| 2018/07/06 | 4,210 | 4,330 | 4,195 | 4,295 | 65,300 |
| 2018/07/05 | 4,385 | 4,455 | 4,255 | 4,260 | 55,700 |
| 2018/07/04 | 4,365 | 4,440 | 4,200 | 4,380 | 53,100 |
| 2018/07/03 | 4,480 | 4,630 | 4,275 | 4,435 | 98,800 |
| 2018/07/02 | 4,830 | 4,830 | 4,475 | 4,500 | 82,700 |
| 2018/06/29 | 4,745 | 4,860 | 4,735 | 4,800 | 49,300 |
| 2018/06/28 | 4,915 | 4,930 | 4,680 | 4,735 | 81,400 |
| 2018/06/27 | 4,870 | 4,995 | 4,855 | 4,970 | 57,800 |
| 2018/06/26 | 4,890 | 4,940 | 4,820 | 4,870 | 73,900 |
| 2018/06/25 | 5,100 | 5,180 | 4,910 | 4,965 | 71,000 |
| 2018/06/22 | 5,020 | 5,140 | 5,020 | 5,080 | 29,000 |
| 2018/06/21 | 5,030 | 5,110 | 5,000 | 5,070 | 47,700 |
| 2018/06/20 | 4,900 | 5,050 | 4,815 | 5,010 | 95,700 |
| 2018/06/19 | 5,160 | 5,200 | 4,830 | 4,920 | 189,200 |
| 2018/06/18 | 5,250 | 5,320 | 5,160 | 5,200 | 64,200 |
| 2018/06/15 | 5,270 | 5,400 | 5,210 | 5,300 | 91,300 |
| 2018/06/14 | 5,220 | 5,300 | 5,190 | 5,200 | 35,600 |
| 2018/06/13 | 5,340 | 5,370 | 5,150 | 5,220 | 115,800 |
| 2018/06/12 | 5,330 | 5,420 | 5,280 | 5,340 | 72,200 |
| 2018/06/11 | 5,350 | 5,350 | 5,180 | 5,290 | 59,400 |
| 2018/06/08 | 5,170 | 5,350 | 5,140 | 5,310 | 105,800 |
| 2018/06/07 | 5,080 | 5,210 | 4,995 | 5,180 | 73,300 |
| 2018/06/06 | 5,270 | 5,270 | 5,070 | 5,140 | 99,100 |
| 2018/06/05 | 5,300 | 5,440 | 5,180 | 5,260 | 139,700 |
| 2018/06/04 | 5,300 | 5,300 | 5,150 | 5,270 | 89,600 |
| 2018/06/01 | 5,300 | 5,300 | 5,130 | 5,220 | 162,700 |
| 2018/05/31 | 5,070 | 5,410 | 5,070 | 5,400 | 322,400 |
| 2018/05/30 | 4,985 | 5,060 | 4,905 | 5,000 | 169,800 |
| 2018/05/29 | 5,100 | 5,250 | 5,030 | 5,100 | 80,600 |
| 2018/05/28 | 5,090 | 5,160 | 5,050 | 5,070 | 57,300 |
| 2018/05/25 | 5,000 | 5,180 | 4,985 | 5,160 | 74,700 |
| 2018/05/24 | 5,200 | 5,280 | 5,030 | 5,070 | 93,100 |
| 2018/05/23 | 5,200 | 5,390 | 5,060 | 5,230 | 133,300 |
| 2018/05/22 | 4,950 | 5,280 | 4,950 | 5,280 | 190,200 |
| 2018/05/21 | 4,950 | 5,030 | 4,910 | 4,940 | 109,700 |
| 2018/05/18 | 4,840 | 5,140 | 4,810 | 5,010 | 204,000 |
| 2018/05/17 | 4,810 | 4,920 | 4,780 | 4,870 | 119,300 |
| 2018/05/16 | 4,885 | 4,970 | 4,810 | 4,825 | 108,700 |
| 2018/05/15 | 4,715 | 4,945 | 4,665 | 4,935 | 165,700 |
| 2018/05/14 | 4,810 | 4,810 | 4,680 | 4,715 | 99,400 |
| 2018/05/11 | 4,750 | 4,885 | 4,715 | 4,810 | 75,800 |
| 2018/05/10 | 4,805 | 4,855 | 4,665 | 4,695 | 100,200 |
| 2018/05/09 | 4,895 | 4,915 | 4,760 | 4,825 | 101,500 |
| 2018/05/08 | 5,100 | 5,100 | 4,860 | 4,890 | 161,800 |
| 2018/05/07 | 4,850 | 5,200 | 4,805 | 5,080 | 239,000 |
| 2018/05/02 | 4,755 | 4,905 | 4,650 | 4,875 | 179,700 |
| 2018/05/01 | 4,915 | 4,940 | 4,715 | 4,755 | 248,500 |
| 2018/04/27 | 4,615 | 4,990 | 4,615 | 4,950 | 326,300 |
| 2018/04/26 | 4,595 | 4,700 | 4,400 | 4,590 | 185,200 |
| 2018/04/25 | 4,510 | 4,875 | 4,500 | 4,640 | 251,700 |
| 2018/04/24 | 4,365 | 4,790 | 4,305 | 4,565 | 325,900 |
| 2018/04/23 | 4,415 | 4,540 | 4,260 | 4,310 | 188,500 |
| 2018/04/20 | 4,130 | 4,455 | 4,115 | 4,450 | 158,000 |
| 2018/04/19 | 4,325 | 4,430 | 4,100 | 4,150 | 209,500 |
| 2018/04/18 | 4,400 | 4,910 | 4,235 | 4,395 | 698,400 |
| 2018/04/17 | 4,000 | 4,400 | 3,530 | 4,355 | 856,600 |
| 2018/04/16 | 4,460 | 4,530 | 4,170 | 4,230 | 154,900 |
| 2018/04/13 | 4,550 | 4,685 | 4,420 | 4,460 | 71,800 |
| 2018/04/12 | 4,670 | 4,830 | 4,505 | 4,510 | 88,900 |
| 2018/04/11 | 4,840 | 4,945 | 4,600 | 4,645 | 120,100 |
| 2018/04/10 | 4,720 | 4,960 | 4,605 | 4,910 | 203,100 |
| 2018/04/09 | 4,545 | 4,785 | 4,270 | 4,735 | 273,200 |
| 2018/04/06 | 4,360 | 4,945 | 4,350 | 4,575 | 433,300 |
| 2018/04/05 | 4,400 | 4,430 | 4,305 | 4,315 | 57,100 |
| 2018/04/04 | 4,450 | 4,480 | 4,270 | 4,355 | 113,700 |
| 2018/04/03 | 4,235 | 4,425 | 4,200 | 4,395 | 144,100 |
| 2018/04/02 | 4,150 | 4,360 | 4,150 | 4,340 | 173,500 |
| 2018/03/30 | 3,970 | 4,140 | 3,880 | 4,130 | 102,400 |
| 2018/03/29 | 3,970 | 3,970 | 3,775 | 3,845 | 71,000 |
| 2018/03/28 | 3,770 | 3,950 | 3,745 | 3,930 | 71,600 |
| 2018/03/27 | 3,885 | 3,885 | 3,730 | 3,770 | 44,900 |
| 2018/03/26 | 3,665 | 3,790 | 3,610 | 3,770 | 86,700 |
| 2018/03/23 | 3,790 | 3,910 | 3,780 | 3,795 | 74,800 |
| 2018/03/22 | 3,980 | 4,065 | 3,925 | 3,925 | 63,900 |
| 2018/03/20 | 3,905 | 4,125 | 3,900 | 4,050 | 87,300 |
| 2018/03/19 | 4,105 | 4,150 | 3,920 | 3,985 | 93,000 |
| 2018/03/16 | 4,150 | 4,150 | 4,035 | 4,060 | 67,300 |
| 2018/03/15 | 4,030 | 4,160 | 3,910 | 4,150 | 108,500 |
| 2018/03/14 | 4,005 | 4,075 | 3,905 | 4,035 | 106,700 |
| 2018/03/13 | 3,830 | 4,040 | 3,820 | 4,025 | 153,400 |
| 2018/03/12 | 3,855 | 3,860 | 3,690 | 3,760 | 79,000 |
| 2018/03/09 | 4,005 | 4,015 | 3,785 | 3,785 | 112,000 |
| 2018/03/08 | 3,850 | 3,965 | 3,805 | 3,965 | 129,200 |
| 2018/03/07 | 3,550 | 3,855 | 3,460 | 3,765 | 159,000 |
| 2018/03/06 | 3,700 | 3,750 | 3,450 | 3,480 | 160,600 |
| 2018/03/05 | 3,860 | 3,905 | 3,540 | 3,580 | 114,500 |
| 2018/03/02 | 3,775 | 3,890 | 3,720 | 3,860 | 99,500 |
| 2018/03/01 | 3,940 | 3,955 | 3,830 | 3,835 | 87,800 |
| 2018/02/28 | 4,000 | 4,025 | 3,865 | 3,940 | 78,000 |
| 2018/02/27 | 4,155 | 4,190 | 3,980 | 4,025 | 62,100 |
| 2018/02/26 | 4,015 | 4,135 | 3,945 | 4,135 | 78,600 |
| 2018/02/23 | 4,000 | 4,070 | 3,950 | 3,975 | 85,300 |
| 2018/02/22 | 4,145 | 4,180 | 3,950 | 4,010 | 103,200 |
| 2018/02/21 | 4,220 | 4,330 | 4,160 | 4,170 | 118,400 |
| 2018/02/20 | 4,430 | 4,470 | 4,160 | 4,220 | 152,500 |
| 2018/02/19 | 4,190 | 4,380 | 4,100 | 4,365 | 153,300 |
| 2018/02/16 | 3,895 | 4,095 | 3,825 | 4,085 | 105,900 |
| 2018/02/15 | 3,770 | 3,900 | 3,580 | 3,825 | 116,200 |
| 2018/02/14 | 3,830 | 3,955 | 3,695 | 3,700 | 127,500 |
| 2018/02/13 | 4,230 | 4,235 | 3,820 | 3,890 | 185,700 |
| 2018/02/09 | 3,800 | 4,090 | 3,750 | 4,090 | 140,800 |
| 2018/02/08 | 3,800 | 4,070 | 3,755 | 4,065 | 118,600 |
| 2018/02/07 | 4,100 | 4,135 | 3,740 | 3,755 | 152,000 |
| 2018/02/06 | 3,725 | 3,975 | 3,600 | 3,835 | 327,400 |
| 2018/02/05 | 3,975 | 4,190 | 3,975 | 4,105 | 138,800 |
| 2018/02/02 | 4,375 | 4,375 | 4,030 | 4,215 | 188,000 |
| 2018/02/01 | 4,400 | 4,550 | 4,230 | 4,330 | 300,200 |
| 2018/01/31 | 4,100 | 4,350 | 4,050 | 4,305 | 159,100 |
| 2018/01/30 | 4,180 | 4,425 | 4,105 | 4,195 | 232,700 |
| 2018/01/29 | 4,390 | 4,450 | 4,205 | 4,250 | 260,400 |
| 2018/01/26 | 4,140 | 4,570 | 4,000 | 4,460 | 885,400 |
| 2018/01/25 | 3,880 | 4,060 | 3,850 | 3,885 | 589,200 |
| 2018/01/24 | 3,900 | 3,955 | 3,715 | 3,850 | 300,800 |
| 2018/01/23 | 4,195 | 4,260 | 4,010 | 4,040 | 175,700 |
| 2018/01/22 | 3,900 | 4,340 | 3,900 | 4,235 | 290,100 |
| 2018/01/19 | 3,835 | 3,935 | 3,770 | 3,825 | 168,400 |
| 2018/01/18 | 3,825 | 3,900 | 3,760 | 3,765 | 201,300 |
| 2018/01/17 | 3,650 | 4,035 | 3,615 | 3,825 | 583,200 |
| 2018/01/16 | 3,165 | 3,385 | 3,120 | 3,385 | 521,100 |
| 2018/01/15 | 2,927 | 2,970 | 2,881 | 2,881 | 174,700 |
| 2018/01/12 | 2,925 | 2,945 | 2,860 | 2,927 | 171,600 |
| 2018/01/11 | 2,985 | 2,997 | 2,852 | 2,875 | 175,500 |
| 2018/01/10 | 2,882 | 2,973 | 2,814 | 2,970 | 216,100 |
| 2018/01/09 | 2,771 | 2,921 | 2,752 | 2,901 | 236,600 |
| 2018/01/05 | 2,752 | 2,838 | 2,745 | 2,745 | 169,300 |
| 2018/01/04 | 2,879 | 2,880 | 2,738 | 2,751 | 182,600 |