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 |
|---|---|---|---|---|---|
| 1991/12/30 | 4,000 | 4,030 | 3,980 | 4,000 | 140,000 |
| 1991/12/27 | 4,000 | 4,010 | 3,980 | 3,980 | 153,000 |
| 1991/12/26 | 4,020 | 4,020 | 3,950 | 3,990 | 76,000 |
| 1991/12/25 | 4,000 | 4,050 | 3,950 | 3,970 | 266,000 |
| 1991/12/24 | 4,130 | 4,140 | 3,920 | 4,000 | 242,000 |
| 1991/12/20 | 4,210 | 4,230 | 4,050 | 4,090 | 247,000 |
| 1991/12/19 | 4,310 | 4,310 | 4,200 | 4,210 | 133,000 |
| 1991/12/18 | 4,380 | 4,400 | 4,310 | 4,310 | 107,000 |
| 1991/12/17 | 4,530 | 4,570 | 4,480 | 4,480 | 79,000 |
| 1991/12/16 | 4,640 | 4,640 | 4,580 | 4,580 | 105,000 |
| 1991/12/13 | 4,610 | 4,670 | 4,570 | 4,670 | 546,000 |
| 1991/12/12 | 4,550 | 4,600 | 4,550 | 4,600 | 127,000 |
| 1991/12/11 | 4,450 | 4,500 | 4,390 | 4,500 | 261,000 |
| 1991/12/10 | 4,540 | 4,540 | 4,420 | 4,450 | 202,000 |
| 1991/12/09 | 4,650 | 4,650 | 4,510 | 4,550 | 88,000 |
| 1991/12/06 | 4,600 | 4,630 | 4,590 | 4,630 | 145,000 |
| 1991/12/05 | 4,580 | 4,580 | 4,510 | 4,580 | 173,000 |
| 1991/12/04 | 4,540 | 4,650 | 4,540 | 4,600 | 223,000 |
| 1991/12/03 | 4,470 | 4,540 | 4,440 | 4,490 | 201,000 |
| 1991/12/02 | 4,490 | 4,490 | 4,430 | 4,430 | 134,000 |
| 1991/11/29 | 4,550 | 4,600 | 4,490 | 4,520 | 203,000 |
| 1991/11/28 | 4,530 | 4,580 | 4,480 | 4,530 | 228,000 |
| 1991/11/27 | 4,640 | 4,640 | 4,540 | 4,540 | 143,000 |
| 1991/11/26 | 4,640 | 4,640 | 4,590 | 4,600 | 52,000 |
| 1991/11/25 | 4,580 | 4,580 | 4,550 | 4,570 | 102,000 |
| 1991/11/22 | 4,710 | 4,710 | 4,610 | 4,610 | 51,000 |
| 1991/11/21 | 4,750 | 4,750 | 4,600 | 4,700 | 312,000 |
| 1991/11/20 | 4,770 | 4,770 | 4,710 | 4,730 | 275,000 |
| 1991/11/19 | 4,830 | 4,880 | 4,800 | 4,820 | 310,000 |
| 1991/11/18 | 4,720 | 4,800 | 4,690 | 4,780 | 294,000 |
| 1991/11/15 | 4,940 | 4,950 | 4,760 | 4,770 | 476,000 |
| 1991/11/14 | 5,130 | 5,150 | 4,990 | 4,990 | 197,000 |
| 1991/11/13 | 5,270 | 5,300 | 5,230 | 5,230 | 121,000 |
| 1991/11/12 | 5,250 | 5,270 | 5,200 | 5,270 | 504,000 |
| 1991/11/11 | 5,110 | 5,220 | 5,070 | 5,220 | 396,000 |
| 1991/11/08 | 5,200 | 5,230 | 5,110 | 5,110 | 308,000 |
| 1991/11/07 | 5,200 | 5,200 | 5,100 | 5,190 | 178,000 |
| 1991/11/06 | 5,240 | 5,240 | 5,170 | 5,200 | 134,000 |
| 1991/11/05 | 5,240 | 5,250 | 5,220 | 5,250 | 129,000 |
| 1991/11/01 | 5,190 | 5,240 | 5,190 | 5,240 | 263,000 |
| 1991/10/31 | 5,120 | 5,230 | 5,110 | 5,200 | 168,000 |
| 1991/10/30 | 5,150 | 5,160 | 5,130 | 5,130 | 202,000 |
| 1991/10/29 | 5,190 | 5,190 | 5,120 | 5,160 | 165,000 |
| 1991/10/28 | 5,110 | 5,110 | 5,080 | 5,110 | 82,000 |
| 1991/10/25 | 5,120 | 5,120 | 5,060 | 5,060 | 79,000 |
| 1991/10/24 | 5,040 | 5,110 | 5,030 | 5,110 | 292,000 |
| 1991/10/23 | 4,960 | 5,050 | 4,950 | 5,000 | 214,000 |
| 1991/10/22 | 4,930 | 4,990 | 4,930 | 4,960 | 307,000 |
| 1991/10/21 | 5,010 | 5,050 | 4,930 | 4,950 | 704,000 |
| 1991/10/18 | 5,340 | 5,350 | 5,210 | 5,210 | 145,000 |
| 1991/10/17 | 5,420 | 5,420 | 5,300 | 5,300 | 109,000 |
| 1991/10/16 | 5,340 | 5,400 | 5,260 | 5,350 | 188,000 |
| 1991/10/15 | 5,260 | 5,340 | 5,230 | 5,330 | 286,000 |
| 1991/10/14 | 5,400 | 5,400 | 5,310 | 5,310 | 71,000 |
| 1991/10/11 | 5,360 | 5,380 | 5,310 | 5,370 | 188,000 |
| 1991/10/09 | 5,250 | 5,350 | 5,200 | 5,260 | 282,000 |
| 1991/10/08 | 5,120 | 5,200 | 5,120 | 5,180 | 430,000 |
| 1991/10/07 | 5,220 | 5,230 | 5,120 | 5,130 | 531,000 |
| 1991/10/04 | 5,490 | 5,490 | 5,300 | 5,320 | 491,000 |
| 1991/10/03 | 5,640 | 5,640 | 5,490 | 5,490 | 331,000 |
| 1991/10/02 | 5,680 | 5,700 | 5,630 | 5,630 | 299,000 |
| 1991/10/01 | 5,610 | 5,680 | 5,610 | 5,660 | 301,000 |
| 1991/09/30 | 5,720 | 5,720 | 5,630 | 5,680 | 310,000 |
| 1991/09/27 | 5,760 | 5,800 | 5,690 | 5,690 | 355,000 |
| 1991/09/26 | 5,770 | 5,770 | 5,700 | 5,750 | 257,000 |
| 1991/09/25 | 5,710 | 5,780 | 5,710 | 5,770 | 218,000 |
| 1991/09/24 | 5,700 | 5,750 | 5,670 | 5,700 | 156,000 |
| 1991/09/20 | 5,850 | 5,900 | 5,700 | 5,770 | 473,000 |
| 1991/09/19 | 5,680 | 5,750 | 5,680 | 5,750 | 453,000 |
| 1991/09/18 | 5,610 | 5,670 | 5,590 | 5,670 | 427,000 |
| 1991/09/17 | 5,510 | 5,600 | 5,500 | 5,510 | 239,000 |
| 1991/09/13 | 5,510 | 5,510 | 5,450 | 5,450 | 347,000 |
| 1991/09/12 | 5,420 | 5,490 | 5,400 | 5,410 | 290,000 |
| 1991/09/11 | 5,400 | 5,470 | 5,400 | 5,470 | 161,000 |
| 1991/09/10 | 5,400 | 5,450 | 5,390 | 5,450 | 112,000 |
| 1991/09/09 | 5,450 | 5,450 | 5,380 | 5,430 | 146,000 |
| 1991/09/06 | 5,450 | 5,500 | 5,390 | 5,400 | 353,000 |
| 1991/09/05 | 5,430 | 5,500 | 5,400 | 5,450 | 259,000 |
| 1991/09/04 | 5,500 | 5,500 | 5,430 | 5,430 | 63,000 |
| 1991/09/03 | 5,600 | 5,610 | 5,510 | 5,580 | 120,000 |
| 1991/09/02 | 5,410 | 5,600 | 5,410 | 5,600 | 184,000 |
| 1991/08/30 | 5,550 | 5,590 | 5,420 | 5,490 | 171,000 |
| 1991/08/29 | 5,490 | 5,570 | 5,450 | 5,550 | 163,000 |
| 1991/08/28 | 5,540 | 5,540 | 5,390 | 5,500 | 187,000 |
| 1991/08/27 | 5,410 | 5,480 | 5,400 | 5,450 | 119,000 |
| 1991/08/26 | 5,490 | 5,490 | 5,420 | 5,490 | 86,000 |
| 1991/08/23 | 5,540 | 5,540 | 5,430 | 5,490 | 325,000 |
| 1991/08/22 | 5,560 | 5,660 | 5,510 | 5,590 | 470,000 |
| 1991/08/21 | 5,250 | 5,550 | 5,250 | 5,360 | 326,000 |
| 1991/08/20 | 5,210 | 5,300 | 5,130 | 5,300 | 324,000 |
| 1991/08/19 | 5,350 | 5,350 | 5,050 | 5,140 | 417,000 |
| 1991/08/16 | 5,520 | 5,520 | 5,360 | 5,370 | 309,000 |
| 1991/08/15 | 5,580 | 5,660 | 5,550 | 5,550 | 234,000 |
| 1991/08/14 | 5,600 | 5,650 | 5,530 | 5,600 | 309,000 |
| 1991/08/13 | 5,500 | 5,600 | 5,500 | 5,570 | 456,000 |
| 1991/08/12 | 5,650 | 5,650 | 5,530 | 5,530 | 375,000 |
| 1991/08/09 | 5,820 | 5,840 | 5,730 | 5,730 | 142,000 |
| 1991/08/08 | 5,820 | 5,850 | 5,780 | 5,790 | 213,000 |
| 1991/08/07 | 6,030 | 6,030 | 5,750 | 5,780 | 815,000 |
| 1991/08/06 | 6,070 | 6,080 | 5,980 | 5,980 | 296,000 |
| 1991/08/05 | 6,170 | 6,220 | 6,050 | 6,140 | 340,000 |
| 1991/08/02 | 6,080 | 6,200 | 6,080 | 6,150 | 392,000 |
| 1991/08/01 | 6,140 | 6,170 | 6,070 | 6,080 | 258,000 |
| 1991/07/31 | 6,090 | 6,180 | 6,070 | 6,140 | 492,000 |
| 1991/07/30 | 6,050 | 6,100 | 6,030 | 6,040 | 331,000 |
| 1991/07/29 | 6,080 | 6,120 | 6,020 | 6,040 | 263,000 |
| 1991/07/26 | 6,090 | 6,130 | 6,060 | 6,100 | 361,000 |
| 1991/07/25 | 6,120 | 6,130 | 6,050 | 6,100 | 667,000 |
| 1991/07/24 | 6,100 | 6,150 | 6,090 | 6,140 | 459,000 |
| 1991/07/23 | 6,070 | 6,150 | 6,060 | 6,150 | 555,000 |
| 1991/07/22 | 6,150 | 6,170 | 6,080 | 6,110 | 357,000 |
| 1991/07/19 | 6,210 | 6,210 | 6,100 | 6,170 | 427,000 |
| 1991/07/18 | 6,100 | 6,280 | 6,030 | 6,140 | 591,000 |
| 1991/07/17 | 6,190 | 6,250 | 6,110 | 6,130 | 598,000 |
| 1991/07/16 | 6,300 | 6,310 | 6,250 | 6,250 | 462,000 |
| 1991/07/15 | 6,290 | 6,320 | 6,250 | 6,320 | 356,000 |
| 1991/07/12 | 6,330 | 6,370 | 6,230 | 6,260 | 728,000 |
| 1991/07/11 | 6,370 | 6,410 | 6,300 | 6,360 | 1,031,000 |
| 1991/07/10 | 6,300 | 6,440 | 6,230 | 6,400 | 2,216,000 |
| 1991/07/09 | 6,170 | 6,290 | 5,980 | 6,290 | 1,333,000 |
| 1991/07/08 | 6,210 | 6,260 | 6,020 | 6,020 | 657,000 |
| 1991/07/05 | 6,290 | 6,310 | 6,200 | 6,240 | 1,341,000 |
| 1991/07/04 | 6,140 | 6,270 | 6,130 | 6,230 | 1,489,000 |
| 1991/07/03 | 6,210 | 6,330 | 6,110 | 6,230 | 2,303,000 |
| 1991/07/02 | 6,110 | 6,320 | 6,100 | 6,250 | 4,037,000 |
| 1991/07/01 | 6,020 | 6,130 | 5,950 | 6,100 | 1,119,000 |
| 1991/06/28 | 6,020 | 6,020 | 5,860 | 5,910 | 587,000 |
| 1991/06/27 | 5,880 | 6,030 | 5,830 | 5,920 | 702,000 |
| 1991/06/26 | 6,030 | 6,030 | 5,930 | 5,930 | 877,000 |
| 1991/06/25 | 5,860 | 6,030 | 5,790 | 5,950 | 950,000 |
| 1991/06/24 | 5,960 | 5,970 | 5,890 | 5,940 | 518,000 |
| 1991/06/21 | 5,890 | 5,960 | 5,830 | 5,910 | 512,000 |
| 1991/06/20 | 5,800 | 5,900 | 5,770 | 5,790 | 368,000 |
| 1991/06/19 | 5,950 | 5,950 | 5,800 | 5,840 | 366,000 |
| 1991/06/18 | 5,970 | 5,990 | 5,880 | 5,900 | 674,000 |
| 1991/06/17 | 6,040 | 6,050 | 5,930 | 5,980 | 306,000 |
| 1991/06/14 | 6,020 | 6,080 | 5,900 | 6,000 | 1,251,000 |
| 1991/06/13 | 5,800 | 6,050 | 5,800 | 6,020 | 2,357,000 |
| 1991/06/12 | 5,750 | 5,830 | 5,710 | 5,820 | 759,000 |
| 1991/06/11 | 5,550 | 5,680 | 5,550 | 5,650 | 231,000 |
| 1991/06/10 | 5,660 | 5,680 | 5,640 | 5,640 | 121,000 |
| 1991/06/07 | 5,680 | 5,750 | 5,650 | 5,680 | 195,000 |
| 1991/06/06 | 5,670 | 5,670 | 5,620 | 5,650 | 123,000 |
| 1991/06/05 | 5,740 | 5,740 | 5,650 | 5,670 | 176,000 |
| 1991/06/04 | 5,600 | 5,700 | 5,550 | 5,700 | 288,000 |
| 1991/06/03 | 5,680 | 5,700 | 5,600 | 5,600 | 220,000 |
| 1991/05/31 | 5,550 | 5,630 | 5,550 | 5,620 | 263,000 |
| 1991/05/30 | 5,420 | 5,530 | 5,420 | 5,520 | 153,000 |
| 1991/05/29 | 5,380 | 5,450 | 5,360 | 5,390 | 219,000 |
| 1991/05/28 | 5,330 | 5,410 | 5,330 | 5,350 | 70,000 |
| 1991/05/27 | 5,400 | 5,400 | 5,330 | 5,330 | 68,000 |
| 1991/05/24 | 5,350 | 5,400 | 5,350 | 5,350 | 125,000 |
| 1991/05/23 | 5,400 | 5,430 | 5,350 | 5,420 | 507,000 |
| 1991/05/22 | 5,330 | 5,430 | 5,230 | 5,300 | 616,000 |
| 1991/05/21 | 5,100 | 5,170 | 5,050 | 5,130 | 215,000 |
| 1991/05/20 | 5,230 | 5,230 | 5,120 | 5,140 | 84,000 |
| 1991/05/17 | 5,250 | 5,300 | 5,210 | 5,230 | 303,000 |
| 1991/05/16 | 5,220 | 5,270 | 5,210 | 5,210 | 428,000 |
| 1991/05/15 | 5,220 | 5,320 | 5,220 | 5,320 | 494,000 |
| 1991/05/14 | 5,460 | 5,490 | 5,310 | 5,320 | 350,000 |
| 1991/05/13 | 5,560 | 5,600 | 5,510 | 5,520 | 342,000 |
| 1991/05/10 | 5,730 | 5,730 | 5,620 | 5,660 | 395,000 |
| 1991/05/09 | 5,600 | 5,730 | 5,600 | 5,720 | 621,000 |
| 1991/05/08 | 5,650 | 5,700 | 5,580 | 5,700 | 265,000 |
| 1991/05/07 | 5,600 | 5,650 | 5,570 | 5,650 | 158,000 |
| 1991/05/02 | 5,610 | 5,690 | 5,600 | 5,610 | 252,000 |
| 1991/05/01 | 5,550 | 5,660 | 5,520 | 5,640 | 404,000 |
| 1991/04/30 | 5,550 | 5,600 | 5,550 | 5,560 | 134,000 |
| 1991/04/26 | 5,620 | 5,630 | 5,580 | 5,580 | 244,000 |
| 1991/04/25 | 5,700 | 5,700 | 5,580 | 5,610 | 338,000 |
| 1991/04/24 | 5,740 | 5,740 | 5,700 | 5,710 | 245,000 |
| 1991/04/23 | 5,730 | 5,770 | 5,680 | 5,740 | 215,000 |
| 1991/04/22 | 5,790 | 5,790 | 5,680 | 5,780 | 168,000 |
| 1991/04/19 | 5,810 | 5,830 | 5,780 | 5,800 | 266,000 |
| 1991/04/18 | 5,890 | 5,930 | 5,810 | 5,830 | 547,000 |
| 1991/04/17 | 5,750 | 5,880 | 5,740 | 5,880 | 1,520,000 |
| 1991/04/16 | 5,700 | 5,710 | 5,650 | 5,680 | 424,000 |
| 1991/04/15 | 5,650 | 5,660 | 5,620 | 5,660 | 322,000 |
| 1991/04/12 | 5,420 | 5,610 | 5,420 | 5,610 | 234,000 |
| 1991/04/11 | 5,530 | 5,550 | 5,500 | 5,500 | 63,000 |
| 1991/04/10 | 5,500 | 5,600 | 5,500 | 5,580 | 158,000 |
| 1991/04/09 | 5,590 | 5,630 | 5,590 | 5,600 | 74,000 |
| 1991/04/08 | 5,620 | 5,670 | 5,600 | 5,660 | 101,000 |
| 1991/04/05 | 5,620 | 5,680 | 5,610 | 5,650 | 220,000 |
| 1991/04/04 | 5,590 | 5,680 | 5,580 | 5,630 | 416,000 |
| 1991/04/03 | 5,600 | 5,600 | 5,530 | 5,580 | 468,000 |
| 1991/04/02 | 5,490 | 5,550 | 5,410 | 5,550 | 258,000 |
| 1991/04/01 | 5,520 | 5,570 | 5,510 | 5,510 | 239,000 |
| 1991/03/29 | 5,540 | 5,590 | 5,510 | 5,540 | 208,000 |
| 1991/03/28 | 5,540 | 5,670 | 5,500 | 5,550 | 618,000 |
| 1991/03/27 | 5,500 | 5,590 | 5,500 | 5,540 | 340,000 |
| 1991/03/26 | 5,520 | 5,550 | 5,450 | 5,500 | 298,000 |
| 1991/03/25 | 5,420 | 5,540 | 5,420 | 5,520 | 488,000 |
| 1991/03/22 | 5,540 | 5,600 | 5,380 | 5,520 | 718,000 |
| 1991/03/20 | 5,590 | 5,640 | 5,510 | 5,530 | 484,000 |
| 1991/03/19 | 5,720 | 5,740 | 5,650 | 5,690 | 459,000 |
| 1991/03/18 | 5,800 | 5,840 | 5,700 | 5,740 | 820,000 |
| 1991/03/15 | 5,730 | 5,900 | 5,730 | 5,740 | 753,000 |
| 1991/03/14 | 5,840 | 5,840 | 5,700 | 5,760 | 419,000 |
| 1991/03/13 | 5,860 | 5,890 | 5,750 | 5,790 | 369,000 |
| 1991/03/12 | 5,830 | 5,900 | 5,830 | 5,890 | 313,000 |
| 1991/03/11 | 5,900 | 6,010 | 5,900 | 5,930 | 1,087,000 |
| 1991/03/08 | 5,710 | 5,880 | 5,710 | 5,880 | 768,000 |
| 1991/03/07 | 5,750 | 5,820 | 5,700 | 5,770 | 458,000 |
| 1991/03/06 | 5,680 | 5,820 | 5,630 | 5,800 | 1,153,000 |
| 1991/03/05 | 5,600 | 5,630 | 5,540 | 5,590 | 607,000 |
| 1991/03/04 | 5,350 | 5,580 | 5,350 | 5,580 | 299,000 |
| 1991/03/01 | 5,400 | 5,450 | 5,350 | 5,440 | 246,000 |
| 1991/02/28 | 5,600 | 5,620 | 5,500 | 5,500 | 670,000 |
| 1991/02/27 | 5,350 | 5,530 | 5,350 | 5,500 | 252,000 |
| 1991/02/26 | 5,570 | 5,670 | 5,450 | 5,450 | 829,000 |
| 1991/02/25 | 5,450 | 5,690 | 5,400 | 5,670 | 1,069,000 |
| 1991/02/22 | 5,440 | 5,500 | 5,340 | 5,350 | 535,000 |
| 1991/02/21 | 5,450 | 5,550 | 5,410 | 5,440 | 887,000 |
| 1991/02/20 | 5,260 | 5,530 | 5,260 | 5,490 | 1,706,000 |
| 1991/02/19 | 5,300 | 5,450 | 5,200 | 5,290 | 903,000 |
| 1991/02/18 | 5,050 | 5,300 | 5,000 | 5,300 | 1,531,000 |
| 1991/02/15 | 4,700 | 4,860 | 4,700 | 4,850 | 920,000 |
| 1991/02/14 | 4,700 | 4,700 | 4,610 | 4,650 | 721,000 |
| 1991/02/13 | 4,700 | 4,720 | 4,630 | 4,650 | 332,000 |
| 1991/02/12 | 4,700 | 4,750 | 4,650 | 4,740 | 430,000 |
| 1991/02/08 | 4,580 | 4,650 | 4,570 | 4,600 | 262,000 |
| 1991/02/07 | 4,680 | 4,680 | 4,600 | 4,620 | 160,000 |
| 1991/02/06 | 4,790 | 4,790 | 4,660 | 4,690 | 573,000 |
| 1991/02/05 | 4,700 | 4,760 | 4,680 | 4,740 | 752,000 |
| 1991/02/04 | 4,590 | 4,670 | 4,560 | 4,650 | 255,000 |
| 1991/02/01 | 4,570 | 4,610 | 4,530 | 4,570 | 444,000 |
| 1991/01/31 | 4,680 | 4,700 | 4,550 | 4,570 | 436,000 |
| 1991/01/30 | 4,590 | 4,680 | 4,570 | 4,630 | 797,000 |
| 1991/01/29 | 4,460 | 4,560 | 4,430 | 4,560 | 455,000 |
| 1991/01/28 | 4,480 | 4,480 | 4,430 | 4,470 | 88,000 |
| 1991/01/25 | 4,480 | 4,500 | 4,450 | 4,490 | 125,000 |
| 1991/01/24 | 4,400 | 4,500 | 4,400 | 4,500 | 116,000 |
| 1991/01/23 | 4,410 | 4,420 | 4,380 | 4,400 | 201,000 |
| 1991/01/22 | 4,440 | 4,520 | 4,430 | 4,460 | 108,000 |
| 1991/01/21 | 4,530 | 4,560 | 4,460 | 4,460 | 246,000 |
| 1991/01/18 | 4,550 | 4,640 | 4,450 | 4,580 | 1,022,000 |
| 1991/01/17 | 4,300 | 4,600 | 4,300 | 4,500 | 332,000 |
| 1991/01/16 | 4,390 | 4,390 | 4,270 | 4,350 | 249,000 |
| 1991/01/14 | 4,400 | 4,460 | 4,360 | 4,460 | 170,000 |
| 1991/01/11 | 4,290 | 4,400 | 4,250 | 4,400 | 367,000 |
| 1991/01/10 | 4,030 | 4,260 | 4,030 | 4,260 | 218,000 |
| 1991/01/09 | 4,030 | 4,080 | 4,030 | 4,080 | 288,000 |
| 1991/01/08 | 4,100 | 4,100 | 4,030 | 4,040 | 177,000 |
| 1991/01/07 | 4,180 | 4,200 | 4,150 | 4,150 | 81,000 |
| 1991/01/04 | 4,150 | 4,190 | 4,150 | 4,190 | 85,000 |