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 |
|---|---|---|---|---|---|
| 1993/12/30 | 3,760 | 3,780 | 3,730 | 3,780 | 42,000 |
| 1993/12/29 | 3,750 | 3,800 | 3,700 | 3,780 | 90,000 |
| 1993/12/28 | 3,780 | 3,800 | 3,750 | 3,800 | 94,000 |
| 1993/12/27 | 3,730 | 3,730 | 3,640 | 3,710 | 72,000 |
| 1993/12/24 | 3,700 | 3,720 | 3,700 | 3,710 | 78,000 |
| 1993/12/22 | 3,800 | 3,800 | 3,760 | 3,800 | 140,000 |
| 1993/12/21 | 3,850 | 3,850 | 3,760 | 3,760 | 109,000 |
| 1993/12/20 | 3,940 | 3,940 | 3,800 | 3,800 | 62,000 |
| 1993/12/17 | 3,950 | 3,960 | 3,900 | 3,960 | 235,000 |
| 1993/12/16 | 3,880 | 3,950 | 3,870 | 3,930 | 362,000 |
| 1993/12/15 | 3,820 | 3,840 | 3,790 | 3,830 | 85,000 |
| 1993/12/14 | 3,860 | 3,860 | 3,810 | 3,830 | 165,000 |
| 1993/12/13 | 3,850 | 3,930 | 3,820 | 3,860 | 322,000 |
| 1993/12/10 | 3,680 | 3,920 | 3,680 | 3,810 | 188,000 |
| 1993/12/09 | 3,540 | 3,700 | 3,540 | 3,690 | 159,000 |
| 1993/12/08 | 3,500 | 3,550 | 3,450 | 3,480 | 84,000 |
| 1993/12/07 | 3,510 | 3,560 | 3,470 | 3,520 | 115,000 |
| 1993/12/06 | 3,690 | 3,690 | 3,530 | 3,560 | 129,000 |
| 1993/12/03 | 3,590 | 3,660 | 3,580 | 3,660 | 148,000 |
| 1993/12/02 | 3,680 | 3,750 | 3,600 | 3,660 | 383,000 |
| 1993/12/01 | 3,460 | 3,690 | 3,460 | 3,670 | 153,000 |
| 1993/11/30 | 3,390 | 3,400 | 3,290 | 3,350 | 89,000 |
| 1993/11/29 | 3,390 | 3,410 | 3,300 | 3,360 | 181,000 |
| 1993/11/26 | 3,620 | 3,620 | 3,510 | 3,510 | 160,000 |
| 1993/11/25 | 3,610 | 3,660 | 3,570 | 3,600 | 225,000 |
| 1993/11/24 | 3,700 | 3,700 | 3,610 | 3,650 | 183,000 |
| 1993/11/22 | 3,780 | 3,780 | 3,650 | 3,650 | 72,000 |
| 1993/11/19 | 3,850 | 3,850 | 3,810 | 3,830 | 200,000 |
| 1993/11/18 | 3,840 | 3,870 | 3,840 | 3,870 | 221,000 |
| 1993/11/17 | 3,820 | 3,840 | 3,790 | 3,840 | 71,000 |
| 1993/11/16 | 3,810 | 3,860 | 3,800 | 3,850 | 121,000 |
| 1993/11/15 | 3,760 | 3,810 | 3,750 | 3,810 | 137,000 |
| 1993/11/12 | 3,780 | 3,860 | 3,780 | 3,860 | 216,000 |
| 1993/11/11 | 3,860 | 3,860 | 3,750 | 3,790 | 321,000 |
| 1993/11/10 | 3,840 | 3,900 | 3,790 | 3,840 | 421,000 |
| 1993/11/09 | 3,870 | 3,890 | 3,800 | 3,830 | 447,000 |
| 1993/11/08 | 3,850 | 3,880 | 3,840 | 3,850 | 683,000 |
| 1993/11/05 | 3,870 | 3,870 | 3,800 | 3,840 | 435,000 |
| 1993/11/04 | 3,870 | 3,930 | 3,860 | 3,870 | 407,000 |
| 1993/11/02 | 3,850 | 3,900 | 3,840 | 3,890 | 465,000 |
| 1993/11/01 | 3,820 | 3,870 | 3,810 | 3,870 | 225,000 |
| 1993/10/29 | 3,840 | 3,840 | 3,790 | 3,810 | 304,000 |
| 1993/10/28 | 3,830 | 3,830 | 3,750 | 3,770 | 351,000 |
| 1993/10/27 | 3,820 | 3,840 | 3,800 | 3,830 | 300,000 |
| 1993/10/26 | 3,870 | 3,880 | 3,830 | 3,830 | 325,000 |
| 1993/10/25 | 3,910 | 3,910 | 3,810 | 3,820 | 221,000 |
| 1993/10/22 | 3,850 | 3,970 | 3,850 | 3,920 | 890,000 |
| 1993/10/21 | 3,680 | 3,780 | 3,650 | 3,780 | 593,000 |
| 1993/10/20 | 3,710 | 3,720 | 3,670 | 3,670 | 502,000 |
| 1993/10/19 | 3,740 | 3,740 | 3,680 | 3,680 | 384,000 |
| 1993/10/18 | 3,790 | 3,800 | 3,720 | 3,720 | 637,000 |
| 1993/10/15 | 3,790 | 3,850 | 3,780 | 3,780 | 617,000 |
| 1993/10/14 | 3,760 | 3,830 | 3,710 | 3,780 | 435,000 |
| 1993/10/13 | 3,770 | 3,780 | 3,750 | 3,760 | 214,000 |
| 1993/10/12 | 3,760 | 3,800 | 3,760 | 3,780 | 268,000 |
| 1993/10/08 | 3,700 | 3,740 | 3,700 | 3,740 | 344,000 |
| 1993/10/07 | 3,700 | 3,710 | 3,680 | 3,700 | 396,000 |
| 1993/10/06 | 3,650 | 3,700 | 3,650 | 3,670 | 184,000 |
| 1993/10/05 | 3,660 | 3,680 | 3,650 | 3,650 | 155,000 |
| 1993/10/04 | 3,650 | 3,700 | 3,630 | 3,650 | 190,000 |
| 1993/10/01 | 3,620 | 3,670 | 3,620 | 3,630 | 389,000 |
| 1993/09/30 | 3,700 | 3,700 | 3,620 | 3,630 | 239,000 |
| 1993/09/29 | 3,710 | 3,730 | 3,670 | 3,690 | 200,000 |
| 1993/09/28 | 3,780 | 3,780 | 3,720 | 3,740 | 194,000 |
| 1993/09/27 | 3,740 | 3,770 | 3,720 | 3,730 | 176,000 |
| 1993/09/24 | 3,800 | 3,800 | 3,720 | 3,720 | 329,000 |
| 1993/09/22 | 3,770 | 3,790 | 3,760 | 3,780 | 75,000 |
| 1993/09/21 | 3,800 | 3,870 | 3,800 | 3,850 | 286,000 |
| 1993/09/20 | 3,810 | 3,810 | 3,750 | 3,750 | 228,000 |
| 1993/09/17 | 3,800 | 3,800 | 3,760 | 3,760 | 185,000 |
| 1993/09/16 | 3,850 | 3,860 | 3,800 | 3,800 | 192,000 |
| 1993/09/14 | 3,950 | 3,950 | 3,870 | 3,870 | 99,000 |
| 1993/09/13 | 3,980 | 3,990 | 3,950 | 3,990 | 106,000 |
| 1993/09/10 | 3,990 | 4,000 | 3,940 | 3,950 | 196,000 |
| 1993/09/09 | 3,960 | 4,000 | 3,940 | 3,950 | 114,000 |
| 1993/09/08 | 3,970 | 3,990 | 3,970 | 3,970 | 72,000 |
| 1993/09/07 | 4,020 | 4,020 | 3,990 | 4,010 | 143,000 |
| 1993/09/06 | 3,990 | 4,030 | 3,990 | 4,020 | 100,000 |
| 1993/09/03 | 3,980 | 4,030 | 3,980 | 3,990 | 220,000 |
| 1993/09/02 | 3,900 | 3,990 | 3,880 | 3,990 | 303,000 |
| 1993/09/01 | 3,880 | 3,910 | 3,880 | 3,910 | 133,000 |
| 1993/08/31 | 3,880 | 3,880 | 3,810 | 3,830 | 202,000 |
| 1993/08/30 | 3,950 | 3,950 | 3,850 | 3,860 | 102,000 |
| 1993/08/27 | 3,940 | 3,990 | 3,940 | 3,950 | 76,000 |
| 1993/08/26 | 3,940 | 3,960 | 3,940 | 3,940 | 72,000 |
| 1993/08/25 | 3,960 | 3,960 | 3,890 | 3,930 | 66,000 |
| 1993/08/24 | 3,970 | 4,000 | 3,970 | 3,980 | 76,000 |
| 1993/08/23 | 4,020 | 4,030 | 4,000 | 4,020 | 73,000 |
| 1993/08/20 | 4,000 | 4,060 | 3,960 | 4,050 | 266,000 |
| 1993/08/19 | 3,960 | 3,980 | 3,940 | 3,940 | 36,000 |
| 1993/08/18 | 3,970 | 3,980 | 3,910 | 3,980 | 158,000 |
| 1993/08/17 | 3,970 | 3,970 | 3,850 | 3,970 | 155,000 |
| 1993/08/16 | 3,970 | 3,980 | 3,950 | 3,980 | 109,000 |
| 1993/08/13 | 4,000 | 4,020 | 3,970 | 3,990 | 167,000 |
| 1993/08/12 | 4,000 | 4,040 | 3,960 | 4,000 | 239,000 |
| 1993/08/11 | 3,940 | 4,000 | 3,940 | 4,000 | 84,000 |
| 1993/08/10 | 4,050 | 4,050 | 3,930 | 3,930 | 138,000 |
| 1993/08/09 | 4,000 | 4,040 | 4,000 | 4,000 | 35,000 |
| 1993/08/06 | 4,020 | 4,020 | 3,950 | 3,990 | 97,000 |
| 1993/08/05 | 4,080 | 4,080 | 3,990 | 4,040 | 24,000 |
| 1993/08/04 | 3,990 | 4,060 | 3,990 | 4,040 | 147,000 |
| 1993/08/03 | 4,020 | 4,060 | 3,980 | 4,020 | 58,000 |
| 1993/08/02 | 4,120 | 4,120 | 4,030 | 4,050 | 183,000 |
| 1993/07/30 | 4,110 | 4,170 | 4,100 | 4,170 | 321,000 |
| 1993/07/29 | 4,090 | 4,120 | 4,060 | 4,120 | 228,000 |
| 1993/07/28 | 4,100 | 4,100 | 4,070 | 4,090 | 74,000 |
| 1993/07/27 | 4,090 | 4,110 | 4,050 | 4,110 | 307,000 |
| 1993/07/26 | 4,030 | 4,040 | 3,980 | 4,040 | 159,000 |
| 1993/07/23 | 3,900 | 3,960 | 3,900 | 3,930 | 102,000 |
| 1993/07/22 | 4,000 | 4,050 | 4,000 | 4,000 | 368,000 |
| 1993/07/21 | 4,030 | 4,030 | 3,900 | 3,940 | 231,000 |
| 1993/07/20 | 4,080 | 4,080 | 3,950 | 3,980 | 171,000 |
| 1993/07/19 | 4,150 | 4,160 | 4,080 | 4,130 | 388,000 |
| 1993/07/16 | 3,990 | 4,140 | 3,990 | 4,100 | 490,000 |
| 1993/07/15 | 3,960 | 4,000 | 3,930 | 3,990 | 353,000 |
| 1993/07/14 | 3,940 | 3,970 | 3,900 | 3,950 | 197,000 |
| 1993/07/13 | 3,890 | 3,990 | 3,880 | 3,940 | 416,000 |
| 1993/07/12 | 3,820 | 3,900 | 3,800 | 3,900 | 283,000 |
| 1993/07/09 | 3,670 | 3,750 | 3,670 | 3,720 | 73,000 |
| 1993/07/08 | 3,700 | 3,700 | 3,650 | 3,650 | 210,000 |
| 1993/07/07 | 3,690 | 3,730 | 3,650 | 3,650 | 144,000 |
| 1993/07/06 | 3,630 | 3,670 | 3,610 | 3,660 | 141,000 |
| 1993/07/05 | 3,700 | 3,700 | 3,670 | 3,670 | 84,000 |
| 1993/07/02 | 3,750 | 3,750 | 3,680 | 3,700 | 93,000 |
| 1993/07/01 | 3,710 | 3,800 | 3,710 | 3,750 | 150,000 |
| 1993/06/30 | 3,760 | 3,770 | 3,630 | 3,740 | 215,000 |
| 1993/06/29 | 3,870 | 3,870 | 3,810 | 3,810 | 146,000 |
| 1993/06/28 | 3,790 | 3,910 | 3,790 | 3,870 | 154,000 |
| 1993/06/25 | 3,900 | 3,900 | 3,810 | 3,810 | 208,000 |
| 1993/06/24 | 3,910 | 3,910 | 3,870 | 3,880 | 262,000 |
| 1993/06/23 | 3,880 | 3,940 | 3,870 | 3,920 | 393,000 |
| 1993/06/22 | 3,780 | 3,860 | 3,770 | 3,830 | 202,000 |
| 1993/06/21 | 3,790 | 3,790 | 3,720 | 3,750 | 490,000 |
| 1993/06/18 | 3,740 | 3,760 | 3,730 | 3,740 | 325,000 |
| 1993/06/17 | 3,750 | 3,780 | 3,680 | 3,700 | 245,000 |
| 1993/06/16 | 3,750 | 3,780 | 3,700 | 3,750 | 270,000 |
| 1993/06/15 | 3,810 | 3,810 | 3,730 | 3,810 | 209,000 |
| 1993/06/14 | 3,990 | 3,990 | 3,760 | 3,760 | 45,000 |
| 1993/06/11 | 4,000 | 4,000 | 3,950 | 4,000 | 164,000 |
| 1993/06/10 | 4,050 | 4,050 | 4,000 | 4,000 | 123,000 |
| 1993/06/08 | 4,110 | 4,110 | 4,010 | 4,050 | 166,000 |
| 1993/06/07 | 4,100 | 4,130 | 4,090 | 4,110 | 408,000 |
| 1993/06/04 | 4,050 | 4,060 | 4,000 | 4,050 | 209,000 |
| 1993/06/03 | 3,890 | 4,000 | 3,870 | 4,000 | 299,000 |
| 1993/06/02 | 3,770 | 3,910 | 3,720 | 3,840 | 172,000 |
| 1993/06/01 | 3,740 | 3,740 | 3,720 | 3,720 | 113,000 |
| 1993/05/31 | 3,710 | 3,810 | 3,700 | 3,760 | 110,000 |
| 1993/05/28 | 3,780 | 3,780 | 3,660 | 3,660 | 279,000 |
| 1993/05/27 | 3,880 | 3,880 | 3,780 | 3,780 | 201,000 |
| 1993/05/26 | 3,840 | 3,910 | 3,800 | 3,810 | 149,000 |
| 1993/05/25 | 3,960 | 3,960 | 3,860 | 3,940 | 140,000 |
| 1993/05/24 | 4,020 | 4,020 | 3,960 | 3,960 | 53,000 |
| 1993/05/21 | 3,890 | 4,000 | 3,860 | 3,990 | 173,000 |
| 1993/05/20 | 3,960 | 3,960 | 3,910 | 3,940 | 171,000 |
| 1993/05/19 | 3,890 | 3,950 | 3,860 | 3,940 | 304,000 |
| 1993/05/18 | 3,860 | 3,860 | 3,800 | 3,840 | 250,000 |
| 1993/05/17 | 3,940 | 3,940 | 3,900 | 3,900 | 107,000 |
| 1993/05/14 | 3,940 | 4,000 | 3,880 | 3,940 | 239,000 |
| 1993/05/13 | 3,990 | 4,000 | 3,940 | 3,940 | 242,000 |
| 1993/05/12 | 4,000 | 4,010 | 3,900 | 3,940 | 314,000 |
| 1993/05/11 | 4,050 | 4,050 | 4,000 | 4,000 | 258,000 |
| 1993/05/10 | 3,900 | 3,980 | 3,890 | 3,980 | 227,000 |
| 1993/05/07 | 4,000 | 4,030 | 3,940 | 4,000 | 204,000 |
| 1993/05/06 | 4,080 | 4,120 | 4,020 | 4,090 | 228,000 |
| 1993/04/30 | 3,990 | 4,050 | 3,990 | 4,040 | 167,000 |
| 1993/04/28 | 4,000 | 4,050 | 3,940 | 3,940 | 366,000 |
| 1993/04/27 | 3,900 | 3,990 | 3,830 | 3,890 | 387,000 |
| 1993/04/26 | 3,880 | 3,930 | 3,850 | 3,910 | 188,000 |
| 1993/04/23 | 3,770 | 3,900 | 3,770 | 3,830 | 113,000 |
| 1993/04/22 | 3,810 | 3,880 | 3,760 | 3,760 | 288,000 |
| 1993/04/21 | 3,850 | 3,870 | 3,760 | 3,800 | 353,000 |
| 1993/04/20 | 3,930 | 3,950 | 3,840 | 3,850 | 143,000 |
| 1993/04/19 | 3,970 | 3,980 | 3,880 | 3,980 | 157,000 |
| 1993/04/16 | 4,100 | 4,100 | 4,040 | 4,070 | 126,000 |
| 1993/04/15 | 4,100 | 4,150 | 4,070 | 4,100 | 101,000 |
| 1993/04/14 | 4,130 | 4,140 | 4,050 | 4,100 | 197,000 |
| 1993/04/13 | 4,060 | 4,120 | 3,990 | 4,120 | 180,000 |
| 1993/04/12 | 4,150 | 4,150 | 4,010 | 4,010 | 158,000 |
| 1993/04/09 | 4,120 | 4,160 | 4,050 | 4,050 | 288,000 |
| 1993/04/08 | 4,190 | 4,190 | 4,000 | 4,130 | 769,000 |
| 1993/04/07 | 4,250 | 4,250 | 4,170 | 4,200 | 429,000 |
| 1993/04/06 | 3,850 | 3,890 | 3,830 | 3,840 | 139,000 |
| 1993/04/05 | 3,750 | 3,850 | 3,710 | 3,850 | 254,000 |
| 1993/04/02 | 3,660 | 3,950 | 3,650 | 3,950 | 264,000 |
| 1993/04/01 | 3,620 | 3,670 | 3,570 | 3,650 | 233,000 |
| 1993/03/31 | 3,910 | 3,910 | 3,690 | 3,690 | 143,000 |
| 1993/03/30 | 3,940 | 3,960 | 3,860 | 3,930 | 148,000 |
| 1993/03/29 | 3,860 | 4,050 | 3,860 | 3,970 | 215,000 |
| 1993/03/26 | 3,640 | 3,920 | 3,640 | 3,910 | 784,000 |
| 1993/03/25 | 3,450 | 3,650 | 3,450 | 3,650 | 260,000 |
| 1993/03/24 | 3,470 | 3,470 | 3,440 | 3,440 | 205,000 |
| 1993/03/23 | 3,460 | 3,510 | 3,450 | 3,510 | 473,000 |
| 1993/03/22 | 3,480 | 3,480 | 3,450 | 3,460 | 103,000 |
| 1993/03/19 | 3,500 | 3,520 | 3,450 | 3,450 | 154,000 |
| 1993/03/18 | 3,430 | 3,500 | 3,430 | 3,500 | 261,000 |
| 1993/03/17 | 3,410 | 3,450 | 3,400 | 3,450 | 115,000 |
| 1993/03/16 | 3,420 | 3,420 | 3,400 | 3,400 | 220,000 |
| 1993/03/15 | 3,430 | 3,430 | 3,380 | 3,420 | 160,000 |
| 1993/03/12 | 3,430 | 3,500 | 3,380 | 3,460 | 280,000 |
| 1993/03/11 | 3,350 | 3,430 | 3,340 | 3,430 | 214,000 |
| 1993/03/10 | 3,300 | 3,340 | 3,280 | 3,340 | 172,000 |
| 1993/03/09 | 3,310 | 3,340 | 3,250 | 3,250 | 345,000 |
| 1993/03/08 | 3,030 | 3,210 | 3,030 | 3,210 | 240,000 |
| 1993/03/05 | 3,030 | 3,040 | 2,980 | 3,020 | 344,000 |
| 1993/03/04 | 3,010 | 3,040 | 2,990 | 3,030 | 246,000 |
| 1993/03/03 | 3,140 | 3,150 | 3,000 | 3,000 | 151,000 |
| 1993/03/02 | 3,140 | 3,200 | 3,140 | 3,190 | 91,000 |
| 1993/03/01 | 3,200 | 3,220 | 3,070 | 3,140 | 101,000 |
| 1993/02/26 | 3,180 | 3,230 | 3,180 | 3,230 | 227,000 |
| 1993/02/25 | 3,140 | 3,200 | 3,110 | 3,130 | 162,000 |
| 1993/02/24 | 3,120 | 3,130 | 3,050 | 3,100 | 148,000 |
| 1993/02/23 | 3,090 | 3,120 | 3,070 | 3,070 | 187,000 |
| 1993/02/22 | 3,250 | 3,250 | 3,100 | 3,110 | 232,000 |
| 1993/02/19 | 3,340 | 3,340 | 3,260 | 3,270 | 181,000 |
| 1993/02/18 | 3,340 | 3,390 | 3,340 | 3,340 | 94,000 |
| 1993/02/17 | 3,380 | 3,390 | 3,360 | 3,390 | 107,000 |
| 1993/02/16 | 3,420 | 3,460 | 3,410 | 3,410 | 56,000 |
| 1993/02/15 | 3,370 | 3,420 | 3,340 | 3,420 | 116,000 |
| 1993/02/12 | 3,360 | 3,360 | 3,340 | 3,350 | 100,000 |
| 1993/02/10 | 3,470 | 3,470 | 3,370 | 3,370 | 109,000 |
| 1993/02/09 | 3,540 | 3,550 | 3,460 | 3,490 | 161,000 |
| 1993/02/08 | 3,560 | 3,560 | 3,530 | 3,530 | 42,000 |
| 1993/02/05 | 3,500 | 3,570 | 3,500 | 3,530 | 112,000 |
| 1993/02/04 | 3,500 | 3,550 | 3,500 | 3,550 | 75,000 |
| 1993/02/03 | 3,510 | 3,530 | 3,500 | 3,500 | 65,000 |
| 1993/02/02 | 3,530 | 3,530 | 3,500 | 3,510 | 269,000 |
| 1993/02/01 | 3,520 | 3,560 | 3,480 | 3,500 | 81,000 |
| 1993/01/29 | 3,450 | 3,500 | 3,430 | 3,500 | 215,000 |
| 1993/01/28 | 3,340 | 3,460 | 3,340 | 3,400 | 157,000 |
| 1993/01/27 | 3,310 | 3,390 | 3,300 | 3,320 | 177,000 |
| 1993/01/26 | 3,340 | 3,350 | 3,300 | 3,300 | 176,000 |
| 1993/01/25 | 3,400 | 3,410 | 3,330 | 3,340 | 201,000 |
| 1993/01/22 | 3,510 | 3,510 | 3,450 | 3,450 | 376,000 |
| 1993/01/21 | 3,500 | 3,520 | 3,480 | 3,510 | 131,000 |
| 1993/01/20 | 3,550 | 3,550 | 3,500 | 3,500 | 71,000 |
| 1993/01/19 | 3,520 | 3,580 | 3,520 | 3,550 | 78,000 |
| 1993/01/18 | 3,500 | 3,520 | 3,500 | 3,510 | 34,000 |
| 1993/01/14 | 3,530 | 3,530 | 3,490 | 3,500 | 62,000 |
| 1993/01/13 | 3,490 | 3,500 | 3,490 | 3,490 | 102,000 |
| 1993/01/12 | 3,490 | 3,550 | 3,490 | 3,490 | 128,000 |
| 1993/01/11 | 3,510 | 3,510 | 3,490 | 3,500 | 72,000 |
| 1993/01/08 | 3,550 | 3,570 | 3,530 | 3,540 | 85,000 |
| 1993/01/07 | 3,590 | 3,590 | 3,530 | 3,550 | 68,000 |
| 1993/01/06 | 3,560 | 3,560 | 3,520 | 3,550 | 71,000 |
| 1993/01/05 | 3,570 | 3,570 | 3,530 | 3,560 | 125,000 |
| 1993/01/04 | 3,580 | 3,580 | 3,560 | 3,560 | 44,000 |