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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,570 | 7,580 | 7,520 | 7,550 | 131,000 |
| 1996/12/27 | 7,500 | 7,610 | 7,500 | 7,590 | 367,000 |
| 1996/12/26 | 7,380 | 7,500 | 7,350 | 7,450 | 362,000 |
| 1996/12/25 | 7,230 | 7,380 | 7,230 | 7,380 | 296,000 |
| 1996/12/24 | 7,290 | 7,350 | 7,270 | 7,270 | 205,000 |
| 1996/12/20 | 7,230 | 7,290 | 7,170 | 7,260 | 359,000 |
| 1996/12/19 | 7,220 | 7,240 | 7,130 | 7,130 | 322,000 |
| 1996/12/18 | 7,270 | 7,270 | 7,200 | 7,220 | 124,000 |
| 1996/12/17 | 7,230 | 7,300 | 7,210 | 7,270 | 217,000 |
| 1996/12/16 | 7,280 | 7,380 | 7,260 | 7,330 | 206,000 |
| 1996/12/13 | 7,180 | 7,300 | 7,150 | 7,260 | 435,000 |
| 1996/12/12 | 7,360 | 7,390 | 7,270 | 7,280 | 328,000 |
| 1996/12/11 | 7,520 | 7,540 | 7,360 | 7,460 | 380,000 |
| 1996/12/10 | 7,530 | 7,610 | 7,490 | 7,500 | 369,000 |
| 1996/12/09 | 7,450 | 7,500 | 7,390 | 7,490 | 386,000 |
| 1996/12/06 | 7,480 | 7,490 | 7,190 | 7,400 | 817,000 |
| 1996/12/05 | 7,170 | 7,490 | 7,150 | 7,490 | 812,000 |
| 1996/12/04 | 7,150 | 7,160 | 7,090 | 7,140 | 659,000 |
| 1996/12/03 | 7,210 | 7,290 | 7,050 | 7,110 | 701,000 |
| 1996/12/02 | 7,320 | 7,320 | 7,240 | 7,260 | 172,000 |
| 1996/11/29 | 7,310 | 7,390 | 7,300 | 7,340 | 241,000 |
| 1996/11/28 | 7,450 | 7,480 | 7,390 | 7,390 | 424,000 |
| 1996/11/27 | 7,460 | 7,630 | 7,370 | 7,490 | 1,068,000 |
| 1996/11/26 | 7,250 | 7,570 | 7,250 | 7,550 | 1,266,000 |
| 1996/11/25 | 7,040 | 7,170 | 7,040 | 7,170 | 548,000 |
| 1996/11/22 | 7,000 | 7,020 | 6,970 | 7,010 | 221,000 |
| 1996/11/21 | 7,000 | 7,030 | 6,980 | 7,020 | 598,000 |
| 1996/11/20 | 6,980 | 7,030 | 6,880 | 6,880 | 685,000 |
| 1996/11/19 | 6,800 | 6,820 | 6,760 | 6,780 | 129,000 |
| 1996/11/18 | 6,880 | 6,880 | 6,790 | 6,790 | 125,000 |
| 1996/11/15 | 6,920 | 6,940 | 6,850 | 6,850 | 169,000 |
| 1996/11/14 | 6,930 | 6,940 | 6,900 | 6,920 | 160,000 |
| 1996/11/13 | 6,900 | 6,920 | 6,890 | 6,920 | 212,000 |
| 1996/11/12 | 6,810 | 6,850 | 6,790 | 6,850 | 78,000 |
| 1996/11/11 | 6,800 | 6,840 | 6,780 | 6,820 | 221,000 |
| 1996/11/08 | 6,760 | 6,900 | 6,760 | 6,800 | 172,000 |
| 1996/11/07 | 6,850 | 6,850 | 6,780 | 6,780 | 184,000 |
| 1996/11/06 | 6,660 | 6,800 | 6,660 | 6,750 | 202,000 |
| 1996/11/05 | 6,630 | 6,640 | 6,590 | 6,620 | 132,000 |
| 1996/11/01 | 6,620 | 6,640 | 6,550 | 6,620 | 366,000 |
| 1996/10/31 | 6,660 | 6,720 | 6,660 | 6,680 | 104,000 |
| 1996/10/30 | 6,760 | 6,760 | 6,720 | 6,750 | 120,000 |
| 1996/10/29 | 6,730 | 6,770 | 6,730 | 6,770 | 215,000 |
| 1996/10/28 | 6,710 | 6,730 | 6,700 | 6,730 | 193,000 |
| 1996/10/25 | 6,790 | 6,800 | 6,710 | 6,780 | 282,000 |
| 1996/10/24 | 6,810 | 6,830 | 6,790 | 6,830 | 234,000 |
| 1996/10/23 | 6,870 | 6,880 | 6,790 | 6,830 | 373,000 |
| 1996/10/22 | 6,800 | 6,900 | 6,800 | 6,900 | 251,000 |
| 1996/10/21 | 6,960 | 6,960 | 6,890 | 6,900 | 200,000 |
| 1996/10/18 | 6,980 | 6,990 | 6,900 | 6,940 | 242,000 |
| 1996/10/17 | 6,970 | 6,970 | 6,920 | 6,950 | 122,000 |
| 1996/10/16 | 7,010 | 7,040 | 6,970 | 6,990 | 229,000 |
| 1996/10/15 | 6,970 | 7,060 | 6,930 | 7,060 | 446,000 |
| 1996/10/14 | 6,790 | 6,880 | 6,790 | 6,880 | 178,000 |
| 1996/10/11 | 6,760 | 6,800 | 6,750 | 6,790 | 180,000 |
| 1996/10/09 | 6,870 | 6,870 | 6,790 | 6,830 | 273,000 |
| 1996/10/08 | 6,850 | 6,870 | 6,790 | 6,860 | 363,000 |
| 1996/10/07 | 6,900 | 6,900 | 6,860 | 6,890 | 190,000 |
| 1996/10/04 | 6,860 | 6,920 | 6,860 | 6,900 | 373,000 |
| 1996/10/03 | 7,040 | 7,050 | 6,950 | 6,960 | 268,000 |
| 1996/10/02 | 6,900 | 7,010 | 6,900 | 7,000 | 653,000 |
| 1996/10/01 | 6,930 | 6,930 | 6,830 | 6,840 | 169,000 |
| 1996/09/30 | 6,870 | 6,940 | 6,860 | 6,930 | 339,000 |
| 1996/09/27 | 6,780 | 6,860 | 6,770 | 6,850 | 575,000 |
| 1996/09/26 | 6,750 | 6,790 | 6,750 | 6,780 | 483,000 |
| 1996/09/25 | 6,580 | 6,650 | 6,580 | 6,650 | 177,000 |
| 1996/09/24 | 6,550 | 6,650 | 6,550 | 6,650 | 126,000 |
| 1996/09/20 | 6,670 | 6,670 | 6,600 | 6,650 | 181,000 |
| 1996/09/19 | 6,600 | 6,680 | 6,600 | 6,680 | 130,000 |
| 1996/09/18 | 6,730 | 6,730 | 6,670 | 6,700 | 230,000 |
| 1996/09/17 | 6,730 | 6,770 | 6,690 | 6,740 | 365,000 |
| 1996/09/13 | 6,680 | 6,690 | 6,650 | 6,690 | 184,000 |
| 1996/09/12 | 6,710 | 6,710 | 6,630 | 6,680 | 245,000 |
| 1996/09/11 | 6,700 | 6,730 | 6,670 | 6,710 | 397,000 |
| 1996/09/10 | 6,650 | 6,710 | 6,640 | 6,700 | 478,000 |
| 1996/09/09 | 6,600 | 6,650 | 6,600 | 6,650 | 245,000 |
| 1996/09/06 | 6,580 | 6,650 | 6,570 | 6,640 | 285,000 |
| 1996/09/05 | 6,520 | 6,620 | 6,520 | 6,600 | 553,000 |
| 1996/09/04 | 6,420 | 6,520 | 6,420 | 6,490 | 358,000 |
| 1996/09/03 | 6,330 | 6,400 | 6,300 | 6,400 | 155,000 |
| 1996/09/02 | 6,280 | 6,350 | 6,280 | 6,330 | 216,000 |
| 1996/08/30 | 6,270 | 6,310 | 6,260 | 6,260 | 310,000 |
| 1996/08/29 | 6,330 | 6,350 | 6,300 | 6,310 | 141,000 |
| 1996/08/28 | 6,300 | 6,340 | 6,280 | 6,300 | 209,000 |
| 1996/08/27 | 6,260 | 6,320 | 6,250 | 6,250 | 185,000 |
| 1996/08/26 | 6,330 | 6,340 | 6,300 | 6,330 | 134,000 |
| 1996/08/23 | 6,440 | 6,440 | 6,360 | 6,390 | 110,000 |
| 1996/08/22 | 6,350 | 6,400 | 6,350 | 6,400 | 159,000 |
| 1996/08/21 | 6,310 | 6,400 | 6,310 | 6,380 | 129,000 |
| 1996/08/20 | 6,330 | 6,340 | 6,300 | 6,310 | 88,000 |
| 1996/08/19 | 6,350 | 6,350 | 6,340 | 6,350 | 101,000 |
| 1996/08/16 | 6,350 | 6,360 | 6,300 | 6,350 | 110,000 |
| 1996/08/15 | 6,390 | 6,390 | 6,340 | 6,350 | 264,000 |
| 1996/08/14 | 6,280 | 6,390 | 6,270 | 6,390 | 169,000 |
| 1996/08/13 | 6,250 | 6,310 | 6,220 | 6,280 | 156,000 |
| 1996/08/12 | 6,150 | 6,250 | 6,150 | 6,250 | 134,000 |
| 1996/08/09 | 6,150 | 6,180 | 6,100 | 6,150 | 72,000 |
| 1996/08/08 | 6,130 | 6,200 | 6,130 | 6,150 | 120,000 |
| 1996/08/07 | 6,120 | 6,120 | 6,100 | 6,100 | 196,000 |
| 1996/08/06 | 6,190 | 6,190 | 6,140 | 6,190 | 116,000 |
| 1996/08/05 | 6,140 | 6,220 | 6,100 | 6,210 | 252,000 |
| 1996/08/02 | 6,150 | 6,150 | 6,060 | 6,090 | 314,000 |
| 1996/08/01 | 6,090 | 6,120 | 6,050 | 6,100 | 567,000 |
| 1996/07/31 | 6,140 | 6,200 | 6,140 | 6,190 | 123,000 |
| 1996/07/30 | 6,140 | 6,150 | 6,100 | 6,140 | 148,000 |
| 1996/07/29 | 6,190 | 6,230 | 6,130 | 6,160 | 232,000 |
| 1996/07/26 | 6,100 | 6,190 | 6,080 | 6,190 | 303,000 |
| 1996/07/25 | 5,930 | 6,050 | 5,920 | 6,050 | 226,000 |
| 1996/07/24 | 5,840 | 5,920 | 5,800 | 5,880 | 333,000 |
| 1996/07/23 | 5,790 | 5,920 | 5,790 | 5,860 | 261,000 |
| 1996/07/22 | 5,870 | 5,900 | 5,760 | 5,850 | 208,000 |
| 1996/07/19 | 5,960 | 6,000 | 5,930 | 5,970 | 245,000 |
| 1996/07/18 | 5,840 | 5,930 | 5,800 | 5,930 | 380,000 |
| 1996/07/17 | 5,930 | 5,930 | 5,750 | 5,810 | 450,000 |
| 1996/07/16 | 5,870 | 5,950 | 5,860 | 5,900 | 317,000 |
| 1996/07/15 | 6,050 | 6,050 | 5,990 | 5,990 | 334,000 |
| 1996/07/12 | 6,000 | 6,120 | 6,000 | 6,100 | 409,000 |
| 1996/07/11 | 6,240 | 6,260 | 6,100 | 6,200 | 230,000 |
| 1996/07/10 | 6,350 | 6,390 | 6,230 | 6,230 | 278,000 |
| 1996/07/09 | 6,340 | 6,370 | 6,300 | 6,370 | 137,000 |
| 1996/07/08 | 6,300 | 6,350 | 6,300 | 6,340 | 85,000 |
| 1996/07/05 | 6,390 | 6,430 | 6,370 | 6,430 | 108,000 |
| 1996/07/04 | 6,400 | 6,400 | 6,340 | 6,350 | 87,000 |
| 1996/07/03 | 6,410 | 6,440 | 6,380 | 6,400 | 112,000 |
| 1996/07/02 | 6,500 | 6,500 | 6,430 | 6,450 | 163,000 |
| 1996/07/01 | 6,510 | 6,510 | 6,440 | 6,490 | 178,000 |
| 1996/06/28 | 6,600 | 6,640 | 6,510 | 6,540 | 333,000 |
| 1996/06/27 | 6,670 | 6,740 | 6,570 | 6,580 | 297,000 |
| 1996/06/26 | 6,610 | 6,720 | 6,600 | 6,670 | 217,000 |
| 1996/06/25 | 6,570 | 6,620 | 6,570 | 6,590 | 199,000 |
| 1996/06/24 | 6,670 | 6,670 | 6,620 | 6,670 | 82,000 |
| 1996/06/21 | 6,700 | 6,700 | 6,630 | 6,670 | 295,000 |
| 1996/06/20 | 6,620 | 6,640 | 6,620 | 6,620 | 259,000 |
| 1996/06/19 | 6,530 | 6,660 | 6,510 | 6,620 | 776,000 |
| 1996/06/18 | 6,510 | 6,520 | 6,470 | 6,520 | 226,000 |
| 1996/06/17 | 6,500 | 6,540 | 6,450 | 6,450 | 422,000 |
| 1996/06/14 | 6,520 | 6,550 | 6,490 | 6,540 | 361,000 |
| 1996/06/13 | 6,550 | 6,620 | 6,510 | 6,540 | 457,000 |
| 1996/06/12 | 6,380 | 6,500 | 6,360 | 6,500 | 359,000 |
| 1996/06/11 | 6,230 | 6,320 | 6,230 | 6,320 | 237,000 |
| 1996/06/10 | 6,180 | 6,250 | 6,180 | 6,250 | 46,000 |
| 1996/06/07 | 6,290 | 6,290 | 6,260 | 6,270 | 283,000 |
| 1996/06/06 | 6,270 | 6,280 | 6,240 | 6,240 | 193,000 |
| 1996/06/05 | 6,240 | 6,280 | 6,200 | 6,270 | 329,000 |
| 1996/06/04 | 6,190 | 6,220 | 6,170 | 6,210 | 240,000 |
| 1996/06/03 | 6,150 | 6,180 | 6,150 | 6,180 | 137,000 |
| 1996/05/31 | 6,180 | 6,200 | 6,150 | 6,150 | 163,000 |
| 1996/05/30 | 6,080 | 6,180 | 6,060 | 6,180 | 134,000 |
| 1996/05/29 | 6,190 | 6,200 | 6,160 | 6,180 | 130,000 |
| 1996/05/28 | 6,130 | 6,170 | 6,120 | 6,160 | 102,000 |
| 1996/05/27 | 6,120 | 6,150 | 6,090 | 6,120 | 85,000 |
| 1996/05/24 | 6,100 | 6,150 | 6,090 | 6,120 | 153,000 |
| 1996/05/23 | 6,120 | 6,120 | 6,070 | 6,100 | 187,000 |
| 1996/05/22 | 6,080 | 6,120 | 6,050 | 6,100 | 228,000 |
| 1996/05/21 | 6,070 | 6,090 | 6,040 | 6,070 | 53,000 |
| 1996/05/20 | 6,050 | 6,110 | 6,030 | 6,070 | 410,000 |
| 1996/05/17 | 6,030 | 6,030 | 5,980 | 6,010 | 200,000 |
| 1996/05/16 | 6,080 | 6,100 | 6,050 | 6,050 | 321,000 |
| 1996/05/15 | 6,010 | 6,060 | 5,950 | 6,060 | 451,000 |
| 1996/05/14 | 5,890 | 5,970 | 5,890 | 5,970 | 205,000 |
| 1996/05/13 | 6,030 | 6,030 | 5,950 | 5,960 | 145,000 |
| 1996/05/10 | 6,070 | 6,120 | 6,050 | 6,050 | 317,000 |
| 1996/05/09 | 6,250 | 6,250 | 6,140 | 6,170 | 401,000 |
| 1996/05/08 | 6,020 | 6,240 | 6,010 | 6,240 | 398,000 |
| 1996/05/07 | 5,930 | 6,010 | 5,930 | 6,010 | 124,000 |
| 1996/05/02 | 6,000 | 6,040 | 5,990 | 6,030 | 102,000 |
| 1996/05/01 | 6,040 | 6,060 | 5,990 | 5,990 | 178,000 |
| 1996/04/30 | 6,010 | 6,050 | 5,950 | 5,990 | 134,000 |
| 1996/04/26 | 6,070 | 6,110 | 6,050 | 6,090 | 246,000 |
| 1996/04/25 | 6,110 | 6,120 | 6,020 | 6,050 | 281,000 |
| 1996/04/24 | 6,090 | 6,110 | 6,080 | 6,100 | 291,000 |
| 1996/04/23 | 5,960 | 6,080 | 5,950 | 6,080 | 375,000 |
| 1996/04/22 | 5,920 | 5,950 | 5,900 | 5,940 | 362,000 |
| 1996/04/19 | 5,970 | 5,970 | 5,910 | 5,910 | 312,000 |
| 1996/04/18 | 5,930 | 6,050 | 5,930 | 6,000 | 358,000 |
| 1996/04/17 | 6,000 | 6,080 | 5,930 | 6,000 | 387,000 |
| 1996/04/16 | 5,940 | 6,050 | 5,910 | 5,950 | 447,000 |
| 1996/04/15 | 6,060 | 6,060 | 5,850 | 5,850 | 213,000 |
| 1996/04/12 | 5,950 | 6,000 | 5,850 | 5,870 | 273,000 |
| 1996/04/11 | 5,790 | 5,890 | 5,770 | 5,870 | 313,000 |
| 1996/04/10 | 5,760 | 5,810 | 5,740 | 5,800 | 359,000 |
| 1996/04/09 | 5,570 | 5,730 | 5,570 | 5,720 | 317,000 |
| 1996/04/08 | 5,580 | 5,580 | 5,540 | 5,560 | 153,000 |
| 1996/04/05 | 5,580 | 5,600 | 5,550 | 5,580 | 179,000 |
| 1996/04/04 | 5,610 | 5,610 | 5,540 | 5,540 | 108,000 |
| 1996/04/03 | 5,600 | 5,630 | 5,560 | 5,580 | 196,000 |
| 1996/04/02 | 5,630 | 5,640 | 5,590 | 5,600 | 354,000 |
| 1996/04/01 | 5,590 | 5,590 | 5,550 | 5,580 | 249,000 |
| 1996/03/29 | 5,480 | 5,540 | 5,460 | 5,510 | 309,000 |
| 1996/03/28 | 5,440 | 5,470 | 5,400 | 5,400 | 378,000 |
| 1996/03/27 | 5,370 | 5,440 | 5,350 | 5,420 | 509,000 |
| 1996/03/26 | 5,330 | 5,370 | 5,300 | 5,340 | 407,000 |
| 1996/03/25 | 5,370 | 5,370 | 5,330 | 5,360 | 295,000 |
| 1996/03/22 | 5,310 | 5,370 | 5,260 | 5,370 | 324,000 |
| 1996/03/21 | 5,220 | 5,270 | 5,220 | 5,260 | 130,000 |
| 1996/03/19 | 5,240 | 5,270 | 5,230 | 5,260 | 228,000 |
| 1996/03/18 | 5,200 | 5,250 | 5,190 | 5,210 | 81,000 |
| 1996/03/15 | 5,100 | 5,190 | 5,100 | 5,150 | 252,000 |
| 1996/03/14 | 5,030 | 5,070 | 5,020 | 5,050 | 95,000 |
| 1996/03/13 | 5,160 | 5,170 | 5,010 | 5,030 | 315,000 |
| 1996/03/12 | 5,210 | 5,220 | 5,170 | 5,170 | 181,000 |
| 1996/03/11 | 5,220 | 5,230 | 5,180 | 5,200 | 348,000 |
| 1996/03/08 | 5,100 | 5,250 | 5,100 | 5,250 | 360,000 |
| 1996/03/07 | 5,100 | 5,200 | 5,090 | 5,170 | 333,000 |
| 1996/03/06 | 5,290 | 5,320 | 5,240 | 5,300 | 205,000 |
| 1996/03/05 | 5,250 | 5,280 | 5,220 | 5,240 | 131,000 |
| 1996/03/04 | 5,290 | 5,300 | 5,250 | 5,250 | 264,000 |
| 1996/03/01 | 5,310 | 5,320 | 5,260 | 5,270 | 141,000 |
| 1996/02/29 | 5,360 | 5,360 | 5,260 | 5,300 | 266,000 |
| 1996/02/28 | 5,290 | 5,350 | 5,230 | 5,260 | 331,000 |
| 1996/02/27 | 5,230 | 5,250 | 5,180 | 5,230 | 252,000 |
| 1996/02/26 | 5,200 | 5,300 | 5,180 | 5,300 | 404,000 |
| 1996/02/23 | 5,030 | 5,200 | 5,030 | 5,200 | 334,000 |
| 1996/02/22 | 4,970 | 4,980 | 4,940 | 4,940 | 283,000 |
| 1996/02/21 | 5,020 | 5,020 | 4,920 | 4,920 | 472,000 |
| 1996/02/20 | 5,060 | 5,070 | 5,020 | 5,030 | 152,000 |
| 1996/02/19 | 5,100 | 5,140 | 5,060 | 5,140 | 197,000 |
| 1996/02/16 | 5,120 | 5,130 | 5,060 | 5,100 | 280,000 |
| 1996/02/15 | 5,140 | 5,190 | 5,120 | 5,130 | 169,000 |
| 1996/02/14 | 5,260 | 5,270 | 5,240 | 5,240 | 196,000 |
| 1996/02/13 | 5,290 | 5,300 | 5,230 | 5,260 | 117,000 |
| 1996/02/09 | 5,290 | 5,300 | 5,270 | 5,290 | 228,000 |
| 1996/02/08 | 5,250 | 5,310 | 5,250 | 5,270 | 176,000 |
| 1996/02/07 | 5,200 | 5,270 | 5,180 | 5,260 | 758,000 |
| 1996/02/06 | 5,180 | 5,200 | 5,160 | 5,190 | 263,000 |
| 1996/02/05 | 5,310 | 5,310 | 5,170 | 5,180 | 135,000 |
| 1996/02/02 | 5,390 | 5,390 | 5,310 | 5,330 | 329,000 |
| 1996/02/01 | 5,330 | 5,330 | 5,250 | 5,310 | 149,000 |
| 1996/01/31 | 5,310 | 5,340 | 5,300 | 5,330 | 257,000 |
| 1996/01/30 | 5,220 | 5,280 | 5,210 | 5,210 | 171,000 |
| 1996/01/29 | 5,300 | 5,310 | 5,200 | 5,200 | 134,000 |
| 1996/01/26 | 5,390 | 5,390 | 5,270 | 5,270 | 187,000 |
| 1996/01/25 | 5,330 | 5,330 | 5,260 | 5,300 | 267,000 |
| 1996/01/24 | 5,150 | 5,230 | 5,140 | 5,200 | 197,000 |
| 1996/01/23 | 5,300 | 5,300 | 5,220 | 5,230 | 229,000 |
| 1996/01/22 | 5,400 | 5,400 | 5,280 | 5,310 | 104,000 |
| 1996/01/19 | 5,350 | 5,400 | 5,250 | 5,320 | 377,000 |
| 1996/01/18 | 5,230 | 5,300 | 5,210 | 5,300 | 215,000 |
| 1996/01/17 | 5,200 | 5,220 | 5,190 | 5,220 | 253,000 |
| 1996/01/16 | 5,090 | 5,200 | 5,090 | 5,140 | 210,000 |
| 1996/01/12 | 5,160 | 5,160 | 5,080 | 5,080 | 545,000 |
| 1996/01/11 | 5,060 | 5,150 | 5,040 | 5,110 | 591,000 |
| 1996/01/10 | 5,420 | 5,450 | 5,380 | 5,450 | 119,000 |
| 1996/01/09 | 5,500 | 5,500 | 5,400 | 5,450 | 94,000 |
| 1996/01/08 | 5,480 | 5,550 | 5,450 | 5,450 | 146,000 |
| 1996/01/05 | 5,460 | 5,650 | 5,420 | 5,580 | 448,000 |
| 1996/01/04 | 5,470 | 5,500 | 5,410 | 5,470 | 494,000 |