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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,460 | 4,540 | 4,445 | 4,455 | 116,600 |
| 2019/12/27 | 4,390 | 4,525 | 4,350 | 4,495 | 123,100 |
| 2019/12/26 | 4,395 | 4,450 | 4,320 | 4,365 | 175,000 |
| 2019/12/25 | 4,315 | 4,430 | 4,315 | 4,375 | 151,600 |
| 2019/12/24 | 4,210 | 4,320 | 4,210 | 4,315 | 149,500 |
| 2019/12/23 | 4,195 | 4,240 | 4,170 | 4,215 | 99,500 |
| 2019/12/20 | 4,290 | 4,335 | 4,210 | 4,215 | 190,200 |
| 2019/12/19 | 4,345 | 4,420 | 4,270 | 4,295 | 154,600 |
| 2019/12/18 | 4,425 | 4,570 | 4,335 | 4,370 | 157,000 |
| 2019/12/17 | 4,430 | 4,520 | 4,395 | 4,470 | 127,900 |
| 2019/12/16 | 4,290 | 4,450 | 4,290 | 4,430 | 131,100 |
| 2019/12/13 | 4,380 | 4,385 | 4,290 | 4,305 | 137,800 |
| 2019/12/12 | 4,300 | 4,415 | 4,250 | 4,365 | 158,700 |
| 2019/12/11 | 4,465 | 4,465 | 4,320 | 4,330 | 104,400 |
| 2019/12/10 | 4,470 | 4,530 | 4,450 | 4,485 | 86,000 |
| 2019/12/09 | 4,350 | 4,470 | 4,290 | 4,425 | 132,000 |
| 2019/12/06 | 4,470 | 4,470 | 4,230 | 4,300 | 246,500 |
| 2019/12/05 | 4,580 | 4,590 | 4,475 | 4,480 | 125,800 |
| 2019/12/04 | 4,595 | 4,625 | 4,565 | 4,575 | 86,200 |
| 2019/12/03 | 4,645 | 4,715 | 4,620 | 4,640 | 88,800 |
| 2019/12/02 | 4,765 | 4,790 | 4,680 | 4,685 | 119,800 |
| 2019/11/29 | 4,835 | 4,855 | 4,725 | 4,780 | 122,300 |
| 2019/11/28 | 4,845 | 4,895 | 4,800 | 4,870 | 90,400 |
| 2019/11/27 | 4,810 | 4,890 | 4,775 | 4,845 | 120,100 |
| 2019/11/26 | 4,850 | 4,860 | 4,785 | 4,855 | 129,900 |
| 2019/11/25 | 4,935 | 4,950 | 4,810 | 4,845 | 146,400 |
| 2019/11/22 | 4,800 | 4,890 | 4,765 | 4,890 | 127,300 |
| 2019/11/21 | 4,730 | 4,805 | 4,675 | 4,800 | 98,900 |
| 2019/11/20 | 4,650 | 4,750 | 4,650 | 4,735 | 102,000 |
| 2019/11/19 | 4,710 | 4,735 | 4,615 | 4,680 | 103,300 |
| 2019/11/18 | 4,765 | 4,795 | 4,720 | 4,720 | 55,900 |
| 2019/11/15 | 4,685 | 4,760 | 4,675 | 4,760 | 92,500 |
| 2019/11/14 | 4,650 | 4,710 | 4,640 | 4,685 | 118,600 |
| 2019/11/13 | 4,640 | 4,675 | 4,595 | 4,655 | 95,800 |
| 2019/11/12 | 4,715 | 4,715 | 4,625 | 4,640 | 97,800 |
| 2019/11/11 | 4,635 | 4,720 | 4,635 | 4,680 | 113,100 |
| 2019/11/08 | 4,665 | 4,730 | 4,655 | 4,670 | 160,700 |
| 2019/11/07 | 4,670 | 4,710 | 4,630 | 4,660 | 98,200 |
| 2019/11/06 | 4,805 | 4,815 | 4,605 | 4,670 | 317,700 |
| 2019/11/05 | 4,845 | 4,875 | 4,755 | 4,845 | 123,600 |
| 2019/11/01 | 4,760 | 4,810 | 4,735 | 4,755 | 77,500 |
| 2019/10/31 | 4,710 | 4,800 | 4,705 | 4,755 | 137,000 |
| 2019/10/30 | 4,850 | 4,860 | 4,705 | 4,720 | 185,800 |
| 2019/10/29 | 4,925 | 4,925 | 4,800 | 4,840 | 141,400 |
| 2019/10/28 | 4,955 | 4,985 | 4,905 | 4,930 | 266,300 |
| 2019/10/25 | 4,855 | 4,875 | 4,775 | 4,855 | 152,200 |
| 2019/10/24 | 4,780 | 4,865 | 4,725 | 4,860 | 180,500 |
| 2019/10/23 | 4,790 | 4,800 | 4,685 | 4,765 | 193,100 |
| 2019/10/21 | 4,730 | 4,860 | 4,725 | 4,810 | 185,400 |
| 2019/10/18 | 4,700 | 4,800 | 4,545 | 4,730 | 299,100 |
| 2019/10/17 | 4,730 | 4,750 | 4,705 | 4,715 | 103,700 |
| 2019/10/16 | 4,925 | 4,990 | 4,725 | 4,730 | 376,600 |
| 2019/10/15 | 4,790 | 4,935 | 4,765 | 4,895 | 178,800 |
| 2019/10/11 | 4,845 | 4,885 | 4,780 | 4,780 | 186,200 |
| 2019/10/10 | 4,910 | 4,940 | 4,810 | 4,820 | 224,500 |
| 2019/10/09 | 4,995 | 5,030 | 4,885 | 4,950 | 218,200 |
| 2019/10/08 | 4,975 | 5,080 | 4,945 | 5,000 | 533,500 |
| 2019/10/07 | 4,975 | 5,150 | 4,955 | 5,070 | 169,300 |
| 2019/10/04 | 4,850 | 5,000 | 4,750 | 4,975 | 205,100 |
| 2019/10/03 | 5,010 | 5,120 | 4,880 | 4,910 | 176,800 |
| 2019/10/02 | 5,110 | 5,150 | 5,100 | 5,100 | 240,400 |
| 2019/10/01 | 5,160 | 5,220 | 5,100 | 5,110 | 257,800 |
| 2019/09/30 | 5,310 | 5,310 | 5,120 | 5,280 | 167,200 |
| 2019/09/27 | 5,400 | 5,520 | 5,280 | 5,320 | 141,000 |
| 2019/09/26 | 5,260 | 5,530 | 5,260 | 5,430 | 134,900 |
| 2019/09/25 | 5,300 | 5,350 | 5,220 | 5,260 | 56,500 |
| 2019/09/24 | 5,140 | 5,430 | 5,140 | 5,360 | 152,400 |
| 2019/09/20 | 4,830 | 5,100 | 4,830 | 5,100 | 135,800 |
| 2019/09/19 | 4,700 | 4,990 | 4,685 | 4,750 | 249,500 |
| 2019/09/18 | 4,880 | 5,020 | 4,880 | 4,950 | 144,500 |
| 2019/09/17 | 4,830 | 4,915 | 4,790 | 4,880 | 119,500 |
| 2019/09/13 | 4,800 | 4,930 | 4,795 | 4,900 | 72,500 |
| 2019/09/12 | 5,000 | 5,030 | 4,735 | 4,800 | 210,500 |
| 2019/09/11 | 5,160 | 5,200 | 5,000 | 5,010 | 118,000 |
| 2019/09/10 | 5,200 | 5,350 | 5,150 | 5,200 | 58,100 |
| 2019/09/09 | 5,110 | 5,340 | 5,090 | 5,190 | 77,900 |
| 2019/09/06 | 5,250 | 5,370 | 5,240 | 5,310 | 71,000 |
| 2019/09/05 | 5,110 | 5,200 | 5,010 | 5,160 | 124,100 |
| 2019/09/04 | 5,280 | 5,290 | 5,070 | 5,100 | 93,100 |
| 2019/09/03 | 5,480 | 5,490 | 5,280 | 5,280 | 41,300 |
| 2019/09/02 | 5,380 | 5,610 | 5,350 | 5,400 | 128,700 |
| 2019/08/30 | 5,320 | 5,380 | 5,280 | 5,340 | 77,700 |
| 2019/08/29 | 5,510 | 5,570 | 5,270 | 5,310 | 114,500 |
| 2019/08/28 | 5,580 | 5,630 | 5,530 | 5,550 | 69,200 |
| 2019/08/27 | 5,670 | 5,680 | 5,600 | 5,640 | 48,900 |
| 2019/08/26 | 5,570 | 5,670 | 5,560 | 5,630 | 62,000 |
| 2019/08/23 | 5,630 | 5,710 | 5,600 | 5,640 | 95,900 |
| 2019/08/22 | 5,690 | 5,710 | 5,630 | 5,680 | 62,700 |
| 2019/08/21 | 5,510 | 5,720 | 5,460 | 5,700 | 87,100 |
| 2019/08/20 | 5,560 | 5,620 | 5,480 | 5,600 | 102,300 |
| 2019/08/19 | 5,750 | 5,840 | 5,600 | 5,600 | 142,300 |
| 2019/08/16 | 5,570 | 5,630 | 5,540 | 5,600 | 73,000 |
| 2019/08/15 | 5,530 | 5,640 | 5,530 | 5,580 | 132,000 |
| 2019/08/14 | 5,650 | 5,760 | 5,640 | 5,680 | 94,900 |
| 2019/08/13 | 5,500 | 5,650 | 5,470 | 5,600 | 94,200 |
| 2019/08/09 | 5,610 | 5,690 | 5,570 | 5,600 | 77,100 |
| 2019/08/08 | 5,460 | 5,610 | 5,370 | 5,570 | 107,700 |
| 2019/08/07 | 5,300 | 5,510 | 5,300 | 5,510 | 150,300 |
| 2019/08/06 | 5,160 | 5,230 | 5,050 | 5,180 | 112,900 |
| 2019/08/05 | 5,180 | 5,310 | 5,090 | 5,260 | 101,200 |
| 2019/08/02 | 5,150 | 5,250 | 5,130 | 5,180 | 99,200 |
| 2019/08/01 | 5,110 | 5,280 | 5,110 | 5,230 | 113,600 |
| 2019/07/31 | 5,100 | 5,240 | 5,090 | 5,140 | 95,000 |
| 2019/07/30 | 5,100 | 5,180 | 5,010 | 5,030 | 151,300 |
| 2019/07/29 | 5,240 | 5,250 | 5,040 | 5,150 | 157,300 |
| 2019/07/26 | 5,020 | 5,250 | 4,980 | 5,140 | 205,000 |
| 2019/07/25 | 4,800 | 5,020 | 4,780 | 4,980 | 210,400 |
| 2019/07/24 | 4,730 | 4,855 | 4,680 | 4,735 | 169,900 |
| 2019/07/23 | 4,930 | 4,935 | 4,725 | 4,745 | 221,100 |
| 2019/07/22 | 4,760 | 4,765 | 4,650 | 4,650 | 98,700 |
| 2019/07/19 | 4,805 | 4,855 | 4,725 | 4,760 | 99,900 |
| 2019/07/18 | 4,685 | 4,900 | 4,650 | 4,665 | 151,200 |
| 2019/07/17 | 4,700 | 4,800 | 4,540 | 4,710 | 279,400 |
| 2019/07/16 | 4,800 | 4,930 | 4,675 | 4,920 | 148,300 |
| 2019/07/12 | 5,020 | 5,030 | 4,785 | 4,800 | 155,100 |
| 2019/07/11 | 5,120 | 5,130 | 5,010 | 5,070 | 84,600 |
| 2019/07/10 | 4,990 | 5,170 | 4,990 | 5,130 | 90,800 |
| 2019/07/09 | 5,020 | 5,310 | 4,945 | 4,990 | 247,700 |
| 2019/07/08 | 4,800 | 4,895 | 4,750 | 4,875 | 137,100 |
| 2019/07/05 | 4,620 | 4,775 | 4,520 | 4,765 | 139,600 |
| 2019/07/04 | 4,795 | 4,795 | 4,590 | 4,655 | 104,000 |
| 2019/07/03 | 4,830 | 4,855 | 4,730 | 4,755 | 89,400 |
| 2019/07/02 | 4,800 | 4,880 | 4,745 | 4,855 | 94,900 |
| 2019/07/01 | 5,050 | 5,060 | 4,740 | 4,825 | 180,300 |
| 2019/06/28 | 4,950 | 5,010 | 4,800 | 4,905 | 140,100 |
| 2019/06/27 | 4,770 | 5,080 | 4,730 | 5,010 | 253,100 |
| 2019/06/26 | 5,280 | 5,320 | 5,150 | 5,180 | 76,100 |
| 2019/06/25 | 5,590 | 5,650 | 5,400 | 5,400 | 114,700 |
| 2019/06/24 | 5,580 | 5,760 | 5,470 | 5,720 | 75,500 |
| 2019/06/21 | 5,600 | 5,790 | 5,530 | 5,620 | 97,100 |
| 2019/06/20 | 5,510 | 5,600 | 5,400 | 5,600 | 45,600 |
| 2019/06/19 | 5,450 | 5,520 | 5,310 | 5,500 | 67,500 |
| 2019/06/18 | 5,670 | 5,670 | 5,300 | 5,350 | 93,800 |
| 2019/06/17 | 5,680 | 5,690 | 5,500 | 5,600 | 35,800 |
| 2019/06/14 | 5,540 | 5,630 | 5,430 | 5,630 | 55,500 |
| 2019/06/13 | 5,410 | 5,540 | 5,280 | 5,460 | 151,900 |
| 2019/06/12 | 5,880 | 5,880 | 5,550 | 5,580 | 134,300 |
| 2019/06/11 | 5,700 | 5,920 | 5,580 | 5,890 | 172,400 |
| 2019/06/10 | 5,530 | 5,770 | 5,530 | 5,710 | 108,400 |
| 2019/06/07 | 5,470 | 5,570 | 5,340 | 5,530 | 65,300 |
| 2019/06/06 | 5,480 | 5,610 | 5,420 | 5,490 | 96,600 |
| 2019/06/05 | 5,300 | 5,430 | 5,230 | 5,340 | 113,100 |
| 2019/06/04 | 5,290 | 5,370 | 5,080 | 5,140 | 167,100 |
| 2019/06/03 | 5,410 | 5,490 | 5,290 | 5,350 | 126,200 |
| 2019/05/31 | 5,650 | 5,740 | 5,560 | 5,570 | 152,800 |
| 2019/05/30 | 5,750 | 5,770 | 5,360 | 5,550 | 199,500 |
| 2019/05/29 | 5,580 | 5,760 | 5,530 | 5,710 | 207,600 |
| 2019/05/28 | 5,510 | 5,700 | 5,420 | 5,660 | 394,400 |
| 2019/05/27 | 5,120 | 5,500 | 5,100 | 5,400 | 213,500 |
| 2019/05/24 | 5,110 | 5,230 | 5,070 | 5,090 | 65,100 |
| 2019/05/23 | 5,130 | 5,240 | 5,050 | 5,090 | 58,700 |
| 2019/05/22 | 5,090 | 5,260 | 5,090 | 5,130 | 101,000 |
| 2019/05/21 | 4,885 | 5,270 | 4,885 | 5,100 | 181,900 |
| 2019/05/20 | 4,930 | 5,150 | 4,865 | 4,900 | 125,000 |
| 2019/05/17 | 4,830 | 4,990 | 4,830 | 4,960 | 58,600 |
| 2019/05/16 | 4,885 | 4,930 | 4,785 | 4,825 | 81,000 |
| 2019/05/15 | 4,945 | 4,985 | 4,795 | 4,855 | 102,000 |
| 2019/05/14 | 4,750 | 5,020 | 4,730 | 4,955 | 98,900 |
| 2019/05/13 | 4,910 | 5,020 | 4,875 | 4,915 | 104,400 |
| 2019/05/10 | 4,750 | 4,870 | 4,620 | 4,740 | 167,300 |
| 2019/05/09 | 4,930 | 5,000 | 4,820 | 4,840 | 165,500 |
| 2019/05/08 | 4,875 | 5,070 | 4,870 | 4,975 | 159,000 |
| 2019/05/07 | 4,950 | 5,100 | 4,900 | 4,975 | 156,000 |
| 2019/04/26 | 4,885 | 5,110 | 4,885 | 5,100 | 198,600 |
| 2019/04/25 | 5,100 | 5,120 | 4,910 | 4,995 | 313,300 |
| 2019/04/24 | 5,100 | 5,520 | 5,030 | 5,100 | 633,300 |
| 2019/04/23 | 4,605 | 5,290 | 4,605 | 5,040 | 852,000 |
| 2019/04/22 | 4,770 | 4,835 | 4,495 | 4,675 | 233,900 |
| 2019/04/19 | 4,850 | 5,080 | 4,770 | 4,815 | 387,400 |
| 2019/04/18 | 4,310 | 5,040 | 4,300 | 4,920 | 1,053,800 |
| 2019/04/17 | 4,635 | 4,755 | 4,120 | 4,335 | 954,600 |
| 2019/04/16 | 4,355 | 4,425 | 4,155 | 4,425 | 784,200 |
| 2019/04/15 | 3,850 | 4,155 | 3,615 | 3,725 | 452,100 |
| 2019/04/12 | 3,655 | 3,835 | 3,650 | 3,790 | 97,700 |
| 2019/04/11 | 3,635 | 3,835 | 3,570 | 3,675 | 141,500 |
| 2019/04/10 | 3,765 | 3,795 | 3,580 | 3,635 | 238,600 |
| 2019/04/09 | 3,750 | 3,825 | 3,515 | 3,585 | 177,000 |
| 2019/04/08 | 3,675 | 3,755 | 3,655 | 3,735 | 138,900 |
| 2019/04/05 | 3,630 | 3,680 | 3,525 | 3,675 | 129,300 |
| 2019/04/04 | 3,660 | 3,665 | 3,610 | 3,635 | 29,800 |
| 2019/04/03 | 3,590 | 3,680 | 3,560 | 3,620 | 59,600 |
| 2019/04/02 | 3,645 | 3,645 | 3,555 | 3,620 | 36,800 |
| 2019/04/01 | 3,660 | 3,670 | 3,540 | 3,605 | 49,300 |
| 2019/03/29 | 3,560 | 3,690 | 3,550 | 3,655 | 112,300 |
| 2019/03/28 | 3,545 | 3,555 | 3,415 | 3,500 | 74,300 |
| 2019/03/27 | 3,505 | 3,585 | 3,505 | 3,535 | 49,900 |
| 2019/03/26 | 3,465 | 3,635 | 3,450 | 3,555 | 111,700 |
| 2019/03/25 | 3,395 | 3,495 | 3,310 | 3,430 | 66,800 |
| 2019/03/22 | 3,575 | 3,575 | 3,400 | 3,430 | 49,000 |
| 2019/03/20 | 3,565 | 3,620 | 3,550 | 3,575 | 38,400 |
| 2019/03/19 | 3,430 | 3,600 | 3,400 | 3,565 | 109,000 |
| 2019/03/18 | 3,255 | 3,430 | 3,255 | 3,405 | 60,500 |
| 2019/03/15 | 3,230 | 3,255 | 3,185 | 3,235 | 43,300 |
| 2019/03/14 | 3,350 | 3,355 | 3,180 | 3,225 | 97,900 |
| 2019/03/13 | 3,320 | 3,390 | 3,255 | 3,280 | 56,100 |
| 2019/03/12 | 3,420 | 3,420 | 3,295 | 3,360 | 93,500 |
| 2019/03/11 | 3,255 | 3,255 | 3,130 | 3,210 | 58,600 |
| 2019/03/08 | 3,360 | 3,370 | 3,185 | 3,200 | 112,200 |
| 2019/03/07 | 3,460 | 3,470 | 3,400 | 3,405 | 30,600 |
| 2019/03/06 | 3,475 | 3,500 | 3,420 | 3,465 | 68,700 |
| 2019/03/05 | 3,560 | 3,610 | 3,430 | 3,440 | 69,900 |
| 2019/03/04 | 3,700 | 3,780 | 3,580 | 3,580 | 52,700 |
| 2019/03/01 | 3,800 | 3,810 | 3,680 | 3,705 | 44,700 |
| 2019/02/28 | 3,765 | 3,855 | 3,695 | 3,710 | 42,000 |
| 2019/02/27 | 3,750 | 3,800 | 3,670 | 3,725 | 88,000 |
| 2019/02/26 | 3,495 | 3,740 | 3,495 | 3,710 | 84,600 |
| 2019/02/25 | 3,550 | 3,550 | 3,460 | 3,495 | 11,700 |
| 2019/02/22 | 3,510 | 3,540 | 3,475 | 3,515 | 32,400 |
| 2019/02/21 | 3,590 | 3,590 | 3,480 | 3,545 | 29,800 |
| 2019/02/20 | 3,475 | 3,540 | 3,475 | 3,520 | 21,200 |
| 2019/02/19 | 3,555 | 3,570 | 3,470 | 3,475 | 50,900 |
| 2019/02/18 | 3,445 | 3,515 | 3,345 | 3,475 | 76,500 |
| 2019/02/15 | 3,435 | 3,475 | 3,350 | 3,415 | 71,800 |
| 2019/02/14 | 3,335 | 3,395 | 3,325 | 3,335 | 39,200 |
| 2019/02/13 | 3,250 | 3,350 | 3,200 | 3,300 | 65,400 |
| 2019/02/12 | 3,130 | 3,250 | 3,115 | 3,180 | 79,800 |
| 2019/02/08 | 3,215 | 3,280 | 3,115 | 3,145 | 85,800 |
| 2019/02/07 | 3,430 | 3,430 | 3,280 | 3,290 | 61,100 |
| 2019/02/06 | 3,450 | 3,450 | 3,355 | 3,430 | 51,200 |
| 2019/02/05 | 3,480 | 3,540 | 3,445 | 3,490 | 53,300 |
| 2019/02/04 | 3,495 | 3,565 | 3,465 | 3,510 | 59,300 |
| 2019/02/01 | 3,555 | 3,635 | 3,485 | 3,510 | 83,700 |
| 2019/01/31 | 3,545 | 3,645 | 3,480 | 3,530 | 118,500 |
| 2019/01/30 | 3,565 | 3,565 | 3,405 | 3,455 | 93,100 |
| 2019/01/29 | 3,450 | 3,585 | 3,430 | 3,575 | 80,800 |
| 2019/01/28 | 3,345 | 3,475 | 3,345 | 3,465 | 55,200 |
| 2019/01/25 | 3,315 | 3,430 | 3,310 | 3,335 | 74,200 |
| 2019/01/24 | 3,350 | 3,415 | 3,300 | 3,345 | 91,800 |
| 2019/01/23 | 3,205 | 3,350 | 3,180 | 3,305 | 87,200 |
| 2019/01/22 | 3,330 | 3,330 | 3,215 | 3,215 | 65,600 |
| 2019/01/21 | 3,385 | 3,390 | 3,265 | 3,295 | 81,700 |
| 2019/01/18 | 3,255 | 3,315 | 3,240 | 3,315 | 79,100 |
| 2019/01/17 | 3,295 | 3,350 | 3,250 | 3,250 | 159,000 |
| 2019/01/16 | 3,385 | 3,495 | 3,180 | 3,290 | 326,600 |
| 2019/01/15 | 3,780 | 3,865 | 3,670 | 3,760 | 103,400 |
| 2019/01/11 | 3,515 | 3,765 | 3,515 | 3,640 | 54,400 |
| 2019/01/10 | 3,625 | 3,670 | 3,530 | 3,565 | 46,000 |
| 2019/01/09 | 3,625 | 3,750 | 3,625 | 3,695 | 31,000 |
| 2019/01/08 | 3,715 | 3,835 | 3,655 | 3,660 | 35,700 |
| 2019/01/07 | 3,715 | 3,865 | 3,705 | 3,740 | 38,400 |
| 2019/01/04 | 3,540 | 3,625 | 3,505 | 3,615 | 38,800 |