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 |
|---|---|---|---|---|---|
| 1992/12/30 | 3,610 | 3,620 | 3,580 | 3,580 | 81,000 |
| 1992/12/29 | 3,620 | 3,630 | 3,590 | 3,620 | 74,000 |
| 1992/12/28 | 3,620 | 3,630 | 3,610 | 3,620 | 48,000 |
| 1992/12/25 | 3,680 | 3,700 | 3,650 | 3,650 | 218,000 |
| 1992/12/24 | 3,680 | 3,720 | 3,680 | 3,690 | 263,000 |
| 1992/12/22 | 3,630 | 3,680 | 3,600 | 3,680 | 486,000 |
| 1992/12/21 | 3,580 | 3,650 | 3,560 | 3,640 | 482,000 |
| 1992/12/18 | 3,420 | 3,520 | 3,420 | 3,520 | 249,000 |
| 1992/12/17 | 3,390 | 3,420 | 3,380 | 3,400 | 120,000 |
| 1992/12/16 | 3,420 | 3,440 | 3,410 | 3,410 | 66,000 |
| 1992/12/15 | 3,470 | 3,470 | 3,420 | 3,450 | 112,000 |
| 1992/12/14 | 3,450 | 3,500 | 3,450 | 3,470 | 83,000 |
| 1992/12/11 | 3,430 | 3,500 | 3,430 | 3,500 | 130,000 |
| 1992/12/10 | 3,500 | 3,540 | 3,480 | 3,480 | 129,000 |
| 1992/12/09 | 3,510 | 3,520 | 3,460 | 3,460 | 146,000 |
| 1992/12/08 | 3,460 | 3,540 | 3,460 | 3,500 | 160,000 |
| 1992/12/07 | 3,490 | 3,490 | 3,450 | 3,460 | 32,000 |
| 1992/12/04 | 3,520 | 3,520 | 3,480 | 3,490 | 297,000 |
| 1992/12/03 | 3,520 | 3,520 | 3,460 | 3,470 | 129,000 |
| 1992/12/02 | 3,400 | 3,580 | 3,400 | 3,520 | 173,000 |
| 1992/12/01 | 3,580 | 3,580 | 3,400 | 3,410 | 98,000 |
| 1992/11/30 | 3,540 | 3,550 | 3,520 | 3,550 | 105,000 |
| 1992/11/27 | 3,570 | 3,570 | 3,510 | 3,540 | 224,000 |
| 1992/11/26 | 3,460 | 3,550 | 3,380 | 3,540 | 526,000 |
| 1992/11/25 | 3,380 | 3,440 | 3,350 | 3,440 | 360,000 |
| 1992/11/24 | 3,480 | 3,490 | 3,450 | 3,480 | 125,000 |
| 1992/11/20 | 3,430 | 3,470 | 3,430 | 3,430 | 121,000 |
| 1992/11/19 | 3,500 | 3,500 | 3,450 | 3,480 | 154,000 |
| 1992/11/18 | 3,360 | 3,500 | 3,360 | 3,500 | 345,000 |
| 1992/11/17 | 3,350 | 3,380 | 3,330 | 3,360 | 214,000 |
| 1992/11/16 | 3,350 | 3,400 | 3,350 | 3,400 | 127,000 |
| 1992/11/13 | 3,300 | 3,350 | 3,300 | 3,300 | 93,000 |
| 1992/11/12 | 3,270 | 3,340 | 3,260 | 3,340 | 156,000 |
| 1992/11/11 | 3,280 | 3,300 | 3,260 | 3,270 | 76,000 |
| 1992/11/10 | 3,240 | 3,250 | 3,200 | 3,230 | 117,000 |
| 1992/11/09 | 3,270 | 3,280 | 3,220 | 3,220 | 34,000 |
| 1992/11/06 | 3,300 | 3,320 | 3,280 | 3,300 | 180,000 |
| 1992/11/05 | 3,300 | 3,370 | 3,300 | 3,320 | 153,000 |
| 1992/11/04 | 3,280 | 3,350 | 3,270 | 3,350 | 191,000 |
| 1992/11/02 | 3,200 | 3,260 | 3,200 | 3,230 | 59,000 |
| 1992/10/30 | 3,180 | 3,270 | 3,180 | 3,200 | 171,000 |
| 1992/10/29 | 3,160 | 3,180 | 3,150 | 3,180 | 202,000 |
| 1992/10/28 | 3,170 | 3,220 | 3,150 | 3,150 | 250,000 |
| 1992/10/27 | 3,160 | 3,180 | 3,150 | 3,150 | 221,000 |
| 1992/10/26 | 3,220 | 3,220 | 3,150 | 3,150 | 52,000 |
| 1992/10/23 | 3,240 | 3,250 | 3,200 | 3,250 | 185,000 |
| 1992/10/22 | 3,250 | 3,270 | 3,210 | 3,270 | 136,000 |
| 1992/10/21 | 3,300 | 3,300 | 3,190 | 3,270 | 385,000 |
| 1992/10/20 | 3,330 | 3,330 | 3,250 | 3,320 | 347,000 |
| 1992/10/19 | 3,400 | 3,400 | 3,330 | 3,350 | 211,000 |
| 1992/10/16 | 3,500 | 3,530 | 3,400 | 3,450 | 371,000 |
| 1992/10/15 | 3,340 | 3,550 | 3,340 | 3,550 | 260,000 |
| 1992/10/14 | 3,310 | 3,390 | 3,310 | 3,330 | 145,000 |
| 1992/10/13 | 3,230 | 3,300 | 3,210 | 3,300 | 227,000 |
| 1992/10/12 | 3,160 | 3,220 | 3,160 | 3,220 | 237,000 |
| 1992/10/09 | 3,130 | 3,180 | 3,130 | 3,160 | 237,000 |
| 1992/10/08 | 3,120 | 3,130 | 3,100 | 3,120 | 134,000 |
| 1992/10/07 | 3,140 | 3,170 | 3,110 | 3,120 | 120,000 |
| 1992/10/06 | 3,120 | 3,140 | 3,100 | 3,140 | 114,000 |
| 1992/10/05 | 3,060 | 3,160 | 3,060 | 3,140 | 97,000 |
| 1992/10/02 | 3,210 | 3,250 | 3,200 | 3,210 | 183,000 |
| 1992/10/01 | 3,260 | 3,260 | 3,220 | 3,230 | 196,000 |
| 1992/09/30 | 3,300 | 3,300 | 3,230 | 3,260 | 128,000 |
| 1992/09/29 | 3,370 | 3,390 | 3,290 | 3,300 | 138,000 |
| 1992/09/28 | 3,560 | 3,560 | 3,330 | 3,330 | 232,000 |
| 1992/09/25 | 3,510 | 3,560 | 3,480 | 3,520 | 227,000 |
| 1992/09/24 | 3,650 | 3,650 | 3,510 | 3,570 | 277,000 |
| 1992/09/22 | 3,670 | 3,750 | 3,650 | 3,750 | 236,000 |
| 1992/09/21 | 3,640 | 3,690 | 3,630 | 3,670 | 163,000 |
| 1992/09/18 | 3,620 | 3,640 | 3,570 | 3,590 | 171,000 |
| 1992/09/17 | 3,560 | 3,590 | 3,530 | 3,590 | 243,000 |
| 1992/09/16 | 3,570 | 3,590 | 3,540 | 3,550 | 272,000 |
| 1992/09/14 | 3,460 | 3,570 | 3,460 | 3,540 | 304,000 |
| 1992/09/11 | 3,510 | 3,550 | 3,490 | 3,500 | 279,000 |
| 1992/09/10 | 3,550 | 3,600 | 3,550 | 3,560 | 330,000 |
| 1992/09/09 | 3,500 | 3,600 | 3,440 | 3,600 | 167,000 |
| 1992/09/08 | 3,620 | 3,660 | 3,550 | 3,550 | 439,000 |
| 1992/09/07 | 3,570 | 3,640 | 3,570 | 3,620 | 101,000 |
| 1992/09/04 | 3,600 | 3,640 | 3,560 | 3,620 | 148,000 |
| 1992/09/03 | 3,450 | 3,560 | 3,440 | 3,550 | 128,000 |
| 1992/09/02 | 3,450 | 3,470 | 3,420 | 3,440 | 146,000 |
| 1992/09/01 | 3,700 | 3,700 | 3,530 | 3,530 | 101,000 |
| 1992/08/31 | 3,660 | 3,750 | 3,630 | 3,700 | 247,000 |
| 1992/08/28 | 3,550 | 3,740 | 3,520 | 3,660 | 336,000 |
| 1992/08/27 | 3,410 | 3,610 | 3,410 | 3,520 | 216,000 |
| 1992/08/26 | 3,470 | 3,490 | 3,360 | 3,400 | 140,000 |
| 1992/08/25 | 3,450 | 3,520 | 3,410 | 3,420 | 179,000 |
| 1992/08/24 | 3,460 | 3,560 | 3,400 | 3,550 | 553,000 |
| 1992/08/21 | 3,400 | 3,500 | 3,370 | 3,410 | 643,000 |
| 1992/08/20 | 3,200 | 3,480 | 3,180 | 3,300 | 532,000 |
| 1992/08/19 | 3,160 | 3,180 | 2,950 | 3,140 | 543,000 |
| 1992/08/18 | 3,290 | 3,290 | 3,130 | 3,170 | 242,000 |
| 1992/08/17 | 3,310 | 3,310 | 3,270 | 3,270 | 86,000 |
| 1992/08/14 | 3,170 | 3,300 | 3,150 | 3,300 | 196,000 |
| 1992/08/13 | 3,180 | 3,290 | 3,120 | 3,200 | 329,000 |
| 1992/08/12 | 3,120 | 3,200 | 3,030 | 3,150 | 383,000 |
| 1992/08/11 | 3,400 | 3,420 | 3,170 | 3,170 | 133,000 |
| 1992/08/10 | 3,450 | 3,450 | 3,340 | 3,380 | 148,000 |
| 1992/08/07 | 3,580 | 3,580 | 3,450 | 3,480 | 76,000 |
| 1992/08/06 | 3,630 | 3,650 | 3,550 | 3,590 | 172,000 |
| 1992/08/05 | 3,640 | 3,700 | 3,600 | 3,630 | 186,000 |
| 1992/08/04 | 3,640 | 3,710 | 3,630 | 3,690 | 91,000 |
| 1992/08/03 | 3,650 | 3,700 | 3,630 | 3,660 | 104,000 |
| 1992/07/31 | 3,610 | 3,710 | 3,570 | 3,650 | 177,000 |
| 1992/07/30 | 3,540 | 3,560 | 3,470 | 3,560 | 166,000 |
| 1992/07/29 | 3,650 | 3,680 | 3,470 | 3,490 | 282,000 |
| 1992/07/28 | 3,710 | 3,710 | 3,620 | 3,620 | 216,000 |
| 1992/07/27 | 3,850 | 3,900 | 3,670 | 3,710 | 189,000 |
| 1992/07/24 | 3,810 | 3,810 | 3,720 | 3,800 | 236,000 |
| 1992/07/23 | 3,800 | 3,880 | 3,780 | 3,840 | 358,000 |
| 1992/07/22 | 3,960 | 3,960 | 3,770 | 3,850 | 398,000 |
| 1992/07/21 | 4,120 | 4,120 | 3,990 | 4,050 | 206,000 |
| 1992/07/20 | 4,110 | 4,170 | 4,100 | 4,170 | 251,000 |
| 1992/07/17 | 4,230 | 4,250 | 4,210 | 4,210 | 181,000 |
| 1992/07/16 | 4,130 | 4,240 | 4,130 | 4,240 | 167,000 |
| 1992/07/15 | 4,210 | 4,210 | 4,170 | 4,170 | 97,000 |
| 1992/07/14 | 4,250 | 4,250 | 4,200 | 4,200 | 112,000 |
| 1992/07/13 | 4,220 | 4,250 | 4,180 | 4,250 | 110,000 |
| 1992/07/10 | 4,260 | 4,270 | 4,200 | 4,200 | 92,000 |
| 1992/07/09 | 4,220 | 4,250 | 4,180 | 4,250 | 94,000 |
| 1992/07/08 | 4,140 | 4,170 | 4,100 | 4,170 | 48,000 |
| 1992/07/07 | 4,190 | 4,210 | 4,170 | 4,180 | 44,000 |
| 1992/07/06 | 4,180 | 4,220 | 4,160 | 4,190 | 41,000 |
| 1992/07/03 | 4,280 | 4,280 | 4,190 | 4,210 | 156,000 |
| 1992/07/02 | 4,270 | 4,300 | 4,240 | 4,250 | 164,000 |
| 1992/07/01 | 4,160 | 4,250 | 4,140 | 4,240 | 157,000 |
| 1992/06/30 | 4,150 | 4,190 | 4,130 | 4,150 | 100,000 |
| 1992/06/29 | 4,180 | 4,180 | 4,100 | 4,130 | 88,000 |
| 1992/06/26 | 4,180 | 4,180 | 4,080 | 4,130 | 96,000 |
| 1992/06/25 | 4,050 | 4,190 | 4,000 | 4,180 | 365,000 |
| 1992/06/24 | 4,030 | 4,150 | 4,030 | 4,040 | 54,000 |
| 1992/06/23 | 4,010 | 4,040 | 3,990 | 4,030 | 122,000 |
| 1992/06/22 | 4,070 | 4,070 | 3,970 | 3,970 | 95,000 |
| 1992/06/19 | 3,920 | 3,980 | 3,900 | 3,970 | 141,000 |
| 1992/06/18 | 3,880 | 3,910 | 3,830 | 3,850 | 211,000 |
| 1992/06/17 | 3,950 | 3,990 | 3,910 | 3,910 | 197,000 |
| 1992/06/16 | 4,050 | 4,050 | 3,950 | 4,000 | 153,000 |
| 1992/06/15 | 4,110 | 4,110 | 4,050 | 4,050 | 178,000 |
| 1992/06/12 | 4,160 | 4,180 | 4,120 | 4,120 | 173,000 |
| 1992/06/11 | 4,150 | 4,190 | 4,150 | 4,170 | 69,000 |
| 1992/06/10 | 4,180 | 4,200 | 4,150 | 4,150 | 70,000 |
| 1992/06/09 | 4,230 | 4,230 | 4,180 | 4,180 | 100,000 |
| 1992/06/08 | 4,270 | 4,270 | 4,150 | 4,230 | 127,000 |
| 1992/06/05 | 4,310 | 4,310 | 4,250 | 4,280 | 91,000 |
| 1992/06/04 | 4,300 | 4,310 | 4,270 | 4,310 | 64,000 |
| 1992/06/03 | 4,290 | 4,330 | 4,290 | 4,300 | 82,000 |
| 1992/06/02 | 4,280 | 4,300 | 4,280 | 4,290 | 109,000 |
| 1992/06/01 | 4,300 | 4,300 | 4,280 | 4,280 | 77,000 |
| 1992/05/29 | 4,290 | 4,310 | 4,260 | 4,290 | 136,000 |
| 1992/05/28 | 4,310 | 4,360 | 4,280 | 4,290 | 217,000 |
| 1992/05/27 | 4,390 | 4,390 | 4,320 | 4,320 | 179,000 |
| 1992/05/26 | 4,380 | 4,400 | 4,300 | 4,400 | 130,000 |
| 1992/05/25 | 4,330 | 4,380 | 4,330 | 4,370 | 110,000 |
| 1992/05/22 | 4,450 | 4,450 | 4,360 | 4,370 | 243,000 |
| 1992/05/21 | 4,430 | 4,460 | 4,430 | 4,450 | 199,000 |
| 1992/05/20 | 4,410 | 4,450 | 4,400 | 4,450 | 490,000 |
| 1992/05/19 | 4,290 | 4,390 | 4,290 | 4,380 | 168,000 |
| 1992/05/18 | 4,330 | 4,330 | 4,300 | 4,310 | 176,000 |
| 1992/05/15 | 4,290 | 4,390 | 4,280 | 4,280 | 327,000 |
| 1992/05/14 | 4,350 | 4,350 | 4,310 | 4,310 | 129,000 |
| 1992/05/13 | 4,400 | 4,400 | 4,340 | 4,380 | 119,000 |
| 1992/05/12 | 4,490 | 4,510 | 4,410 | 4,410 | 354,000 |
| 1992/05/11 | 4,470 | 4,480 | 4,430 | 4,480 | 296,000 |
| 1992/05/08 | 4,370 | 4,490 | 4,370 | 4,450 | 451,000 |
| 1992/05/07 | 4,420 | 4,430 | 4,370 | 4,410 | 233,000 |
| 1992/05/06 | 4,320 | 4,390 | 4,310 | 4,380 | 151,000 |
| 1992/05/01 | 4,330 | 4,370 | 4,300 | 4,300 | 114,000 |
| 1992/04/30 | 4,390 | 4,450 | 4,380 | 4,380 | 237,000 |
| 1992/04/28 | 4,380 | 4,420 | 4,380 | 4,390 | 220,000 |
| 1992/04/27 | 4,360 | 4,500 | 4,320 | 4,450 | 590,000 |
| 1992/04/24 | 4,230 | 4,370 | 4,200 | 4,360 | 667,000 |
| 1992/04/23 | 4,180 | 4,240 | 4,120 | 4,200 | 407,000 |
| 1992/04/22 | 4,180 | 4,200 | 4,150 | 4,170 | 264,000 |
| 1992/04/21 | 4,110 | 4,250 | 4,090 | 4,180 | 299,000 |
| 1992/04/20 | 4,120 | 4,150 | 4,110 | 4,130 | 88,000 |
| 1992/04/17 | 4,200 | 4,200 | 4,120 | 4,120 | 124,000 |
| 1992/04/16 | 4,120 | 4,320 | 4,090 | 4,200 | 504,000 |
| 1992/04/15 | 4,000 | 4,080 | 3,970 | 4,070 | 556,000 |
| 1992/04/14 | 3,890 | 3,970 | 3,850 | 3,910 | 188,000 |
| 1992/04/13 | 4,000 | 4,000 | 3,870 | 3,890 | 204,000 |
| 1992/04/10 | 3,800 | 4,000 | 3,800 | 3,950 | 243,000 |
| 1992/04/09 | 3,740 | 3,880 | 3,730 | 3,730 | 239,000 |
| 1992/04/08 | 3,760 | 3,800 | 3,710 | 3,790 | 193,000 |
| 1992/04/07 | 3,890 | 3,900 | 3,780 | 3,790 | 262,000 |
| 1992/04/06 | 3,850 | 3,880 | 3,810 | 3,880 | 179,000 |
| 1992/04/03 | 3,720 | 3,840 | 3,700 | 3,820 | 246,000 |
| 1992/04/02 | 3,710 | 3,750 | 3,560 | 3,670 | 323,000 |
| 1992/04/01 | 3,740 | 3,770 | 3,650 | 3,690 | 215,000 |
| 1992/03/31 | 3,900 | 3,930 | 3,720 | 3,730 | 135,000 |
| 1992/03/30 | 3,800 | 3,870 | 3,790 | 3,870 | 158,000 |
| 1992/03/27 | 3,910 | 3,910 | 3,720 | 3,790 | 189,000 |
| 1992/03/26 | 3,930 | 3,950 | 3,900 | 3,910 | 219,000 |
| 1992/03/25 | 3,920 | 3,930 | 3,870 | 3,900 | 211,000 |
| 1992/03/24 | 3,870 | 3,890 | 3,850 | 3,870 | 297,000 |
| 1992/03/23 | 3,810 | 3,870 | 3,810 | 3,850 | 249,000 |
| 1992/03/19 | 3,670 | 3,870 | 3,670 | 3,760 | 326,000 |
| 1992/03/18 | 3,710 | 3,710 | 3,650 | 3,670 | 111,000 |
| 1992/03/17 | 3,750 | 3,760 | 3,650 | 3,700 | 150,000 |
| 1992/03/16 | 3,780 | 3,780 | 3,750 | 3,750 | 137,000 |
| 1992/03/13 | 3,770 | 3,820 | 3,720 | 3,760 | 263,000 |
| 1992/03/12 | 3,690 | 3,810 | 3,690 | 3,750 | 233,000 |
| 1992/03/11 | 3,790 | 3,790 | 3,760 | 3,780 | 135,000 |
| 1992/03/10 | 3,820 | 3,820 | 3,800 | 3,810 | 128,000 |
| 1992/03/09 | 3,830 | 3,860 | 3,830 | 3,850 | 230,000 |
| 1992/03/06 | 3,970 | 3,980 | 3,840 | 3,850 | 236,000 |
| 1992/03/05 | 4,010 | 4,010 | 3,980 | 3,980 | 97,000 |
| 1992/03/04 | 4,050 | 4,050 | 4,030 | 4,030 | 77,000 |
| 1992/03/03 | 4,050 | 4,070 | 4,050 | 4,050 | 138,000 |
| 1992/03/02 | 4,090 | 4,090 | 4,060 | 4,060 | 105,000 |
| 1992/02/28 | 4,060 | 4,080 | 4,050 | 4,080 | 110,000 |
| 1992/02/27 | 4,100 | 4,100 | 4,040 | 4,060 | 170,000 |
| 1992/02/26 | 4,070 | 4,080 | 4,030 | 4,050 | 134,000 |
| 1992/02/25 | 4,080 | 4,080 | 4,030 | 4,080 | 111,000 |
| 1992/02/24 | 4,140 | 4,140 | 4,070 | 4,080 | 62,000 |
| 1992/02/21 | 4,070 | 4,140 | 4,040 | 4,140 | 174,000 |
| 1992/02/20 | 4,060 | 4,070 | 4,000 | 4,040 | 183,000 |
| 1992/02/19 | 4,120 | 4,170 | 4,070 | 4,080 | 413,000 |
| 1992/02/18 | 4,350 | 4,350 | 4,280 | 4,290 | 81,000 |
| 1992/02/17 | 4,250 | 4,350 | 4,230 | 4,350 | 47,000 |
| 1992/02/14 | 4,390 | 4,390 | 4,260 | 4,290 | 170,000 |
| 1992/02/13 | 4,360 | 4,400 | 4,350 | 4,400 | 168,000 |
| 1992/02/12 | 4,400 | 4,400 | 4,330 | 4,350 | 109,000 |
| 1992/02/10 | 4,440 | 4,450 | 4,420 | 4,430 | 77,000 |
| 1992/02/07 | 4,570 | 4,590 | 4,500 | 4,500 | 155,000 |
| 1992/02/06 | 4,680 | 4,680 | 4,550 | 4,600 | 154,000 |
| 1992/02/05 | 4,720 | 4,720 | 4,650 | 4,680 | 53,000 |
| 1992/02/04 | 4,680 | 4,740 | 4,670 | 4,730 | 282,000 |
| 1992/02/03 | 4,700 | 4,720 | 4,630 | 4,720 | 220,000 |
| 1992/01/31 | 4,530 | 4,750 | 4,510 | 4,650 | 445,000 |
| 1992/01/30 | 4,490 | 4,540 | 4,480 | 4,530 | 220,000 |
| 1992/01/29 | 4,560 | 4,600 | 4,500 | 4,500 | 160,000 |
| 1992/01/28 | 4,510 | 4,550 | 4,500 | 4,510 | 112,000 |
| 1992/01/27 | 4,550 | 4,560 | 4,450 | 4,450 | 167,000 |
| 1992/01/24 | 4,650 | 4,660 | 4,570 | 4,650 | 420,000 |
| 1992/01/23 | 4,560 | 4,730 | 4,510 | 4,660 | 637,000 |
| 1992/01/22 | 4,300 | 4,550 | 4,230 | 4,510 | 485,000 |
| 1992/01/21 | 4,350 | 4,370 | 4,260 | 4,320 | 175,000 |
| 1992/01/20 | 4,350 | 4,350 | 4,200 | 4,300 | 215,000 |
| 1992/01/17 | 4,220 | 4,360 | 4,170 | 4,350 | 279,000 |
| 1992/01/16 | 4,100 | 4,240 | 4,100 | 4,230 | 294,000 |
| 1992/01/14 | 3,990 | 4,050 | 3,980 | 4,000 | 119,000 |
| 1992/01/13 | 4,050 | 4,050 | 3,970 | 3,970 | 155,000 |
| 1992/01/10 | 4,090 | 4,090 | 4,020 | 4,040 | 172,000 |
| 1992/01/09 | 4,100 | 4,100 | 4,040 | 4,060 | 172,000 |
| 1992/01/08 | 4,230 | 4,230 | 4,040 | 4,040 | 160,000 |
| 1992/01/07 | 4,200 | 4,240 | 4,170 | 4,240 | 129,000 |
| 1992/01/06 | 4,140 | 4,210 | 4,140 | 4,200 | 150,000 |