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 |
|---|---|---|---|---|---|
| 1997/12/30 | 9,840 | 9,890 | 9,600 | 9,840 | 86,000 |
| 1997/12/29 | 9,760 | 9,890 | 9,520 | 9,890 | 162,000 |
| 1997/12/26 | 9,890 | 9,910 | 9,670 | 9,760 | 53,000 |
| 1997/12/25 | 9,990 | 10,300 | 9,900 | 9,900 | 216,000 |
| 1997/12/24 | 9,890 | 10,200 | 9,850 | 10,000 | 204,000 |
| 1997/12/22 | 9,930 | 9,930 | 9,660 | 9,790 | 187,000 |
| 1997/12/19 | 9,830 | 9,940 | 9,640 | 9,940 | 348,000 |
| 1997/12/18 | 10,000 | 10,000 | 9,700 | 9,880 | 206,000 |
| 1997/12/17 | 9,640 | 10,200 | 9,610 | 9,850 | 439,000 |
| 1997/12/16 | 9,350 | 9,480 | 9,210 | 9,480 | 256,000 |
| 1997/12/15 | 9,400 | 9,450 | 9,200 | 9,250 | 464,000 |
| 1997/12/12 | 9,800 | 9,800 | 9,150 | 9,400 | 876,000 |
| 1997/12/11 | 9,900 | 10,200 | 9,330 | 10,000 | 1,128,000 |
| 1997/12/10 | 10,700 | 11,200 | 10,700 | 11,100 | 338,000 |
| 1997/12/09 | 10,800 | 10,900 | 10,700 | 10,900 | 448,000 |
| 1997/12/08 | 10,600 | 10,800 | 10,500 | 10,600 | 258,000 |
| 1997/12/05 | 10,500 | 10,700 | 10,400 | 10,500 | 323,000 |
| 1997/12/04 | 10,700 | 10,800 | 10,400 | 10,600 | 250,000 |
| 1997/12/03 | 10,900 | 11,200 | 10,900 | 10,900 | 323,000 |
| 1997/12/02 | 10,900 | 11,500 | 10,800 | 11,500 | 508,000 |
| 1997/12/01 | 10,200 | 10,700 | 10,100 | 10,700 | 226,000 |
| 1997/11/28 | 10,400 | 10,600 | 10,300 | 10,400 | 246,000 |
| 1997/11/27 | 10,300 | 10,300 | 10,000 | 10,300 | 224,000 |
| 1997/11/26 | 10,000 | 10,300 | 9,900 | 9,990 | 309,000 |
| 1997/11/25 | 9,600 | 9,940 | 9,600 | 9,930 | 309,000 |
| 1997/11/21 | 10,100 | 10,300 | 10,000 | 10,300 | 223,000 |
| 1997/11/20 | 9,740 | 10,100 | 9,660 | 9,800 | 352,000 |
| 1997/11/19 | 9,820 | 9,930 | 9,600 | 9,750 | 317,000 |
| 1997/11/18 | 10,000 | 10,400 | 9,900 | 10,200 | 407,000 |
| 1997/11/17 | 9,450 | 10,000 | 9,450 | 10,000 | 460,000 |
| 1997/11/14 | 9,340 | 9,610 | 9,290 | 9,370 | 807,000 |
| 1997/11/13 | 9,310 | 9,470 | 9,240 | 9,240 | 1,109,000 |
| 1997/11/12 | 10,100 | 10,100 | 9,840 | 9,980 | 744,000 |
| 1997/11/11 | 10,200 | 10,600 | 9,870 | 10,500 | 404,000 |
| 1997/11/10 | 10,500 | 10,800 | 10,000 | 10,200 | 514,000 |
| 1997/11/07 | 10,800 | 11,000 | 10,700 | 10,800 | 317,000 |
| 1997/11/06 | 11,300 | 11,500 | 11,100 | 11,100 | 1,092,000 |
| 1997/11/05 | 10,800 | 11,800 | 10,700 | 11,700 | 1,304,000 |
| 1997/11/04 | 10,200 | 10,400 | 10,000 | 10,200 | 418,000 |
| 1997/10/31 | 9,700 | 10,100 | 9,650 | 9,980 | 288,000 |
| 1997/10/30 | 10,100 | 10,200 | 9,800 | 9,900 | 527,000 |
| 1997/10/29 | 10,200 | 10,300 | 10,100 | 10,300 | 430,000 |
| 1997/10/28 | 9,200 | 9,260 | 9,200 | 9,260 | 351,000 |
| 1997/10/27 | 9,900 | 9,950 | 9,630 | 9,650 | 516,000 |
| 1997/10/24 | 10,300 | 10,400 | 10,100 | 10,300 | 474,000 |
| 1997/10/23 | 10,500 | 10,800 | 10,400 | 10,600 | 334,000 |
| 1997/10/22 | 10,500 | 10,700 | 10,400 | 10,600 | 499,000 |
| 1997/10/21 | 10,700 | 10,800 | 10,100 | 10,100 | 579,000 |
| 1997/10/20 | 11,200 | 11,200 | 10,600 | 10,700 | 250,000 |
| 1997/10/17 | 11,000 | 11,500 | 11,000 | 11,500 | 220,000 |
| 1997/10/16 | 11,200 | 11,600 | 11,200 | 11,400 | 303,000 |
| 1997/10/15 | 11,200 | 11,500 | 11,200 | 11,200 | 256,000 |
| 1997/10/14 | 10,900 | 11,300 | 10,700 | 11,200 | 346,000 |
| 1997/10/13 | 10,900 | 11,000 | 10,700 | 11,000 | 179,000 |
| 1997/10/09 | 11,100 | 11,200 | 10,900 | 11,000 | 272,000 |
| 1997/10/08 | 11,100 | 11,300 | 11,000 | 11,300 | 360,000 |
| 1997/10/07 | 11,700 | 11,700 | 11,100 | 11,300 | 408,000 |
| 1997/10/06 | 11,500 | 11,900 | 11,400 | 11,600 | 563,000 |
| 1997/10/03 | 11,000 | 11,500 | 11,000 | 11,400 | 306,000 |
| 1997/10/02 | 11,600 | 11,700 | 11,200 | 11,200 | 425,000 |
| 1997/10/01 | 10,800 | 11,600 | 10,700 | 11,500 | 809,000 |
| 1997/09/30 | 10,800 | 11,000 | 10,700 | 10,800 | 367,000 |
| 1997/09/29 | 10,900 | 10,900 | 10,400 | 10,700 | 234,000 |
| 1997/09/26 | 10,900 | 11,000 | 10,500 | 10,700 | 336,000 |
| 1997/09/25 | 10,600 | 11,100 | 10,500 | 11,100 | 820,000 |
| 1997/09/24 | 10,300 | 10,700 | 10,200 | 10,700 | 595,000 |
| 1997/09/22 | 9,980 | 10,200 | 9,900 | 10,100 | 384,000 |
| 1997/09/19 | 9,900 | 10,000 | 9,810 | 9,980 | 320,000 |
| 1997/09/18 | 9,880 | 9,910 | 9,850 | 9,900 | 361,000 |
| 1997/09/17 | 9,800 | 9,920 | 9,760 | 9,880 | 272,000 |
| 1997/09/16 | 9,900 | 9,950 | 9,800 | 9,850 | 239,000 |
| 1997/09/12 | 9,750 | 9,920 | 9,600 | 9,720 | 351,000 |
| 1997/09/11 | 9,710 | 9,780 | 9,700 | 9,710 | 236,000 |
| 1997/09/10 | 9,910 | 9,910 | 9,790 | 9,860 | 156,000 |
| 1997/09/09 | 9,960 | 9,990 | 9,850 | 9,950 | 256,000 |
| 1997/09/08 | 10,000 | 10,200 | 9,990 | 9,990 | 465,000 |
| 1997/09/05 | 9,680 | 10,100 | 9,620 | 10,000 | 200,000 |
| 1997/09/04 | 10,000 | 10,100 | 9,670 | 9,690 | 436,000 |
| 1997/09/03 | 9,860 | 10,300 | 9,810 | 10,100 | 735,000 |
| 1997/09/02 | 9,170 | 9,460 | 9,170 | 9,360 | 237,000 |
| 1997/09/01 | 9,300 | 9,300 | 9,070 | 9,150 | 249,000 |
| 1997/08/29 | 9,250 | 9,350 | 9,130 | 9,260 | 412,000 |
| 1997/08/28 | 9,340 | 9,600 | 9,340 | 9,500 | 488,000 |
| 1997/08/27 | 9,390 | 9,390 | 9,060 | 9,150 | 218,000 |
| 1997/08/26 | 9,050 | 9,390 | 9,050 | 9,390 | 264,000 |
| 1997/08/25 | 9,300 | 9,300 | 9,050 | 9,080 | 317,000 |
| 1997/08/22 | 9,700 | 9,700 | 9,500 | 9,500 | 205,000 |
| 1997/08/21 | 9,860 | 9,860 | 9,680 | 9,750 | 123,000 |
| 1997/08/20 | 9,930 | 9,930 | 9,800 | 9,830 | 159,000 |
| 1997/08/19 | 10,200 | 10,200 | 9,710 | 9,840 | 189,000 |
| 1997/08/18 | 9,800 | 10,200 | 9,800 | 10,100 | 261,000 |
| 1997/08/15 | 10,200 | 10,500 | 10,100 | 10,400 | 457,000 |
| 1997/08/14 | 9,760 | 9,870 | 9,730 | 9,840 | 168,000 |
| 1997/08/13 | 9,640 | 9,840 | 9,560 | 9,720 | 215,000 |
| 1997/08/12 | 9,610 | 9,710 | 9,560 | 9,660 | 187,000 |
| 1997/08/11 | 9,660 | 9,700 | 9,510 | 9,550 | 246,000 |
| 1997/08/08 | 9,710 | 9,840 | 9,660 | 9,840 | 363,000 |
| 1997/08/07 | 10,000 | 10,100 | 9,800 | 9,900 | 250,000 |
| 1997/08/06 | 9,800 | 10,000 | 9,700 | 9,990 | 224,000 |
| 1997/08/05 | 10,100 | 10,100 | 9,700 | 9,820 | 412,000 |
| 1997/08/04 | 10,200 | 10,400 | 9,900 | 10,300 | 471,000 |
| 1997/08/01 | 10,200 | 10,600 | 9,900 | 9,900 | 541,000 |
| 1997/07/31 | 9,940 | 10,200 | 9,850 | 10,200 | 413,000 |
| 1997/07/30 | 9,700 | 10,100 | 9,650 | 9,950 | 711,000 |
| 1997/07/29 | 9,650 | 9,780 | 9,600 | 9,700 | 398,000 |
| 1997/07/28 | 9,390 | 9,620 | 9,390 | 9,610 | 513,000 |
| 1997/07/25 | 9,200 | 9,250 | 9,100 | 9,200 | 159,000 |
| 1997/07/24 | 9,100 | 9,140 | 9,100 | 9,100 | 192,000 |
| 1997/07/23 | 9,240 | 9,240 | 9,030 | 9,030 | 206,000 |
| 1997/07/22 | 9,250 | 9,300 | 9,040 | 9,100 | 196,000 |
| 1997/07/18 | 9,340 | 9,400 | 9,300 | 9,350 | 271,000 |
| 1997/07/17 | 9,450 | 9,470 | 9,220 | 9,360 | 438,000 |
| 1997/07/16 | 9,280 | 9,420 | 9,230 | 9,380 | 727,000 |
| 1997/07/15 | 9,100 | 9,120 | 9,000 | 9,090 | 420,000 |
| 1997/07/14 | 8,850 | 9,000 | 8,840 | 9,000 | 522,000 |
| 1997/07/11 | 8,750 | 8,770 | 8,660 | 8,760 | 277,000 |
| 1997/07/10 | 8,510 | 8,650 | 8,500 | 8,650 | 261,000 |
| 1997/07/09 | 8,490 | 8,490 | 8,410 | 8,410 | 149,000 |
| 1997/07/08 | 8,380 | 8,460 | 8,380 | 8,440 | 171,000 |
| 1997/07/07 | 8,400 | 8,400 | 8,320 | 8,400 | 121,000 |
| 1997/07/04 | 8,390 | 8,440 | 8,370 | 8,440 | 243,000 |
| 1997/07/03 | 8,400 | 8,450 | 8,350 | 8,390 | 373,000 |
| 1997/07/02 | 8,550 | 8,550 | 8,470 | 8,490 | 613,000 |
| 1997/07/01 | 8,490 | 8,610 | 8,450 | 8,460 | 754,000 |
| 1997/06/30 | 8,480 | 8,530 | 8,410 | 8,410 | 276,000 |
| 1997/06/27 | 8,350 | 8,400 | 8,320 | 8,330 | 197,000 |
| 1997/06/26 | 8,490 | 8,510 | 8,390 | 8,400 | 566,000 |
| 1997/06/25 | 8,260 | 8,400 | 8,260 | 8,390 | 396,000 |
| 1997/06/24 | 8,340 | 8,340 | 8,240 | 8,250 | 392,000 |
| 1997/06/23 | 8,410 | 8,430 | 8,300 | 8,360 | 175,000 |
| 1997/06/20 | 8,340 | 8,490 | 8,310 | 8,410 | 329,000 |
| 1997/06/19 | 8,300 | 8,300 | 8,200 | 8,240 | 337,000 |
| 1997/06/18 | 8,360 | 8,400 | 8,270 | 8,320 | 471,000 |
| 1997/06/17 | 8,350 | 8,430 | 8,310 | 8,360 | 572,000 |
| 1997/06/16 | 8,320 | 8,350 | 8,170 | 8,270 | 623,000 |
| 1997/06/13 | 8,500 | 8,530 | 8,240 | 8,400 | 891,000 |
| 1997/06/12 | 8,410 | 8,430 | 8,340 | 8,430 | 783,000 |
| 1997/06/11 | 8,510 | 8,520 | 8,420 | 8,420 | 611,000 |
| 1997/06/10 | 8,490 | 8,560 | 8,480 | 8,500 | 447,000 |
| 1997/06/09 | 8,580 | 8,610 | 8,520 | 8,590 | 466,000 |
| 1997/06/06 | 8,670 | 8,760 | 8,670 | 8,710 | 394,000 |
| 1997/06/05 | 8,990 | 9,030 | 8,870 | 8,870 | 353,000 |
| 1997/06/04 | 8,890 | 9,150 | 8,860 | 8,990 | 561,000 |
| 1997/06/03 | 9,100 | 9,100 | 9,010 | 9,050 | 240,000 |
| 1997/06/02 | 8,930 | 8,980 | 8,910 | 8,950 | 176,000 |
| 1997/05/30 | 9,060 | 9,150 | 8,920 | 8,940 | 401,000 |
| 1997/05/29 | 8,890 | 9,050 | 8,800 | 9,050 | 582,000 |
| 1997/05/28 | 8,630 | 8,790 | 8,530 | 8,790 | 740,000 |
| 1997/05/27 | 8,570 | 8,700 | 8,560 | 8,630 | 371,000 |
| 1997/05/26 | 8,530 | 8,590 | 8,520 | 8,570 | 407,000 |
| 1997/05/23 | 8,530 | 8,670 | 8,510 | 8,630 | 600,000 |
| 1997/05/22 | 8,600 | 8,600 | 8,410 | 8,430 | 498,000 |
| 1997/05/21 | 8,800 | 8,840 | 8,570 | 8,590 | 675,000 |
| 1997/05/20 | 9,000 | 9,000 | 8,850 | 8,900 | 511,000 |
| 1997/05/19 | 9,050 | 9,140 | 8,900 | 8,900 | 383,000 |
| 1997/05/16 | 8,980 | 9,090 | 8,860 | 9,050 | 377,000 |
| 1997/05/15 | 9,020 | 9,020 | 8,780 | 8,890 | 419,000 |
| 1997/05/14 | 9,050 | 9,100 | 9,030 | 9,030 | 205,000 |
| 1997/05/13 | 9,020 | 9,180 | 8,980 | 9,040 | 526,000 |
| 1997/05/12 | 8,810 | 8,950 | 8,750 | 8,950 | 523,000 |
| 1997/05/09 | 9,340 | 9,340 | 8,910 | 9,090 | 617,000 |
| 1997/05/08 | 9,310 | 9,440 | 9,270 | 9,270 | 434,000 |
| 1997/05/07 | 9,300 | 9,370 | 9,280 | 9,350 | 257,000 |
| 1997/05/06 | 9,440 | 9,480 | 9,330 | 9,400 | 753,000 |
| 1997/05/02 | 9,220 | 9,280 | 9,190 | 9,280 | 328,000 |
| 1997/05/01 | 9,200 | 9,240 | 9,170 | 9,220 | 408,000 |
| 1997/04/30 | 9,130 | 9,240 | 9,130 | 9,150 | 570,000 |
| 1997/04/28 | 9,100 | 9,100 | 9,060 | 9,080 | 54,000 |
| 1997/04/25 | 8,990 | 9,120 | 8,970 | 9,100 | 180,000 |
| 1997/04/24 | 9,120 | 9,150 | 9,010 | 9,030 | 278,000 |
| 1997/04/23 | 9,050 | 9,160 | 9,000 | 9,120 | 466,000 |
| 1997/04/22 | 8,970 | 9,020 | 8,920 | 9,000 | 355,000 |
| 1997/04/21 | 8,700 | 8,890 | 8,690 | 8,880 | 343,000 |
| 1997/04/18 | 8,630 | 8,730 | 8,630 | 8,680 | 472,000 |
| 1997/04/17 | 8,680 | 8,730 | 8,580 | 8,630 | 461,000 |
| 1997/04/16 | 8,840 | 8,840 | 8,650 | 8,690 | 312,000 |
| 1997/04/15 | 8,800 | 8,840 | 8,750 | 8,830 | 380,000 |
| 1997/04/14 | 8,910 | 8,910 | 8,700 | 8,750 | 330,000 |
| 1997/04/11 | 8,990 | 9,000 | 8,850 | 8,930 | 403,000 |
| 1997/04/10 | 9,140 | 9,180 | 9,040 | 9,040 | 233,000 |
| 1997/04/09 | 9,090 | 9,160 | 9,060 | 9,110 | 428,000 |
| 1997/04/08 | 9,080 | 9,230 | 9,080 | 9,180 | 521,000 |
| 1997/04/07 | 8,970 | 9,030 | 8,900 | 9,000 | 201,000 |
| 1997/04/04 | 8,960 | 9,090 | 8,890 | 8,890 | 740,000 |
| 1997/04/03 | 8,740 | 8,900 | 8,720 | 8,800 | 349,000 |
| 1997/04/02 | 8,590 | 8,800 | 8,590 | 8,750 | 461,000 |
| 1997/04/01 | 8,480 | 8,630 | 8,410 | 8,630 | 182,000 |
| 1997/03/31 | 8,550 | 8,560 | 8,470 | 8,500 | 47,000 |
| 1997/03/28 | 8,440 | 8,550 | 8,420 | 8,550 | 125,000 |
| 1997/03/27 | 8,640 | 8,640 | 8,400 | 8,500 | 487,000 |
| 1997/03/26 | 8,250 | 8,550 | 8,240 | 8,540 | 501,000 |
| 1997/03/25 | 8,100 | 8,200 | 8,060 | 8,200 | 230,000 |
| 1997/03/24 | 8,090 | 8,140 | 8,000 | 8,000 | 232,000 |
| 1997/03/21 | 8,130 | 8,130 | 8,030 | 8,060 | 235,000 |
| 1997/03/19 | 8,160 | 8,170 | 8,030 | 8,100 | 194,000 |
| 1997/03/18 | 8,200 | 8,250 | 8,090 | 8,170 | 226,000 |
| 1997/03/17 | 8,290 | 8,290 | 8,170 | 8,210 | 428,000 |
| 1997/03/14 | 8,020 | 8,100 | 8,020 | 8,100 | 428,000 |
| 1997/03/13 | 8,070 | 8,080 | 8,040 | 8,050 | 248,000 |
| 1997/03/12 | 8,180 | 8,200 | 8,030 | 8,080 | 255,000 |
| 1997/03/11 | 8,230 | 8,260 | 8,160 | 8,180 | 201,000 |
| 1997/03/10 | 8,230 | 8,240 | 8,140 | 8,140 | 190,000 |
| 1997/03/07 | 8,270 | 8,320 | 8,220 | 8,260 | 203,000 |
| 1997/03/06 | 8,300 | 8,350 | 8,230 | 8,270 | 282,000 |
| 1997/03/05 | 8,300 | 8,330 | 8,250 | 8,320 | 239,000 |
| 1997/03/04 | 8,230 | 8,330 | 8,190 | 8,250 | 191,000 |
| 1997/03/03 | 8,080 | 8,170 | 8,030 | 8,170 | 149,000 |
| 1997/02/28 | 8,200 | 8,200 | 8,070 | 8,080 | 218,000 |
| 1997/02/27 | 8,100 | 8,190 | 8,080 | 8,110 | 163,000 |
| 1997/02/26 | 8,230 | 8,280 | 8,120 | 8,180 | 240,000 |
| 1997/02/25 | 8,000 | 8,150 | 7,970 | 8,130 | 409,000 |
| 1997/02/24 | 8,140 | 8,140 | 8,000 | 8,060 | 455,000 |
| 1997/02/21 | 7,910 | 8,090 | 7,910 | 8,040 | 604,000 |
| 1997/02/20 | 8,270 | 8,340 | 8,250 | 8,300 | 299,000 |
| 1997/02/19 | 8,110 | 8,170 | 8,000 | 8,170 | 315,000 |
| 1997/02/18 | 8,270 | 8,270 | 8,050 | 8,110 | 201,000 |
| 1997/02/17 | 8,320 | 8,380 | 8,210 | 8,280 | 328,000 |
| 1997/02/14 | 8,450 | 8,500 | 8,310 | 8,320 | 474,000 |
| 1997/02/13 | 8,210 | 8,580 | 8,180 | 8,500 | 676,000 |
| 1997/02/12 | 7,950 | 8,070 | 7,950 | 8,010 | 531,000 |
| 1997/02/10 | 7,820 | 7,890 | 7,790 | 7,880 | 337,000 |
| 1997/02/07 | 7,780 | 7,850 | 7,770 | 7,820 | 443,000 |
| 1997/02/06 | 7,720 | 7,740 | 7,660 | 7,740 | 266,000 |
| 1997/02/05 | 7,610 | 7,650 | 7,580 | 7,620 | 316,000 |
| 1997/02/04 | 7,690 | 7,720 | 7,610 | 7,640 | 584,000 |
| 1997/02/03 | 7,750 | 7,750 | 7,560 | 7,560 | 161,000 |
| 1997/01/31 | 7,780 | 7,860 | 7,750 | 7,760 | 370,000 |
| 1997/01/30 | 7,720 | 7,850 | 7,660 | 7,680 | 967,000 |
| 1997/01/29 | 7,510 | 7,720 | 7,480 | 7,720 | 561,000 |
| 1997/01/28 | 7,270 | 7,400 | 7,270 | 7,400 | 435,000 |
| 1997/01/27 | 7,360 | 7,430 | 7,300 | 7,370 | 295,000 |
| 1997/01/24 | 7,330 | 7,450 | 7,320 | 7,320 | 352,000 |
| 1997/01/23 | 7,440 | 7,480 | 7,320 | 7,330 | 178,000 |
| 1997/01/22 | 7,420 | 7,490 | 7,420 | 7,480 | 230,000 |
| 1997/01/21 | 7,300 | 7,400 | 7,300 | 7,340 | 318,000 |
| 1997/01/20 | 7,510 | 7,510 | 7,330 | 7,330 | 135,000 |
| 1997/01/17 | 7,410 | 7,470 | 7,400 | 7,450 | 209,000 |
| 1997/01/16 | 7,420 | 7,450 | 7,380 | 7,420 | 494,000 |
| 1997/01/14 | 7,140 | 7,330 | 7,070 | 7,330 | 261,000 |
| 1997/01/13 | 7,200 | 7,220 | 7,020 | 7,200 | 445,000 |
| 1997/01/10 | 7,480 | 7,480 | 7,100 | 7,230 | 485,000 |
| 1997/01/09 | 7,510 | 7,570 | 7,410 | 7,500 | 418,000 |
| 1997/01/08 | 7,570 | 7,570 | 7,480 | 7,530 | 279,000 |
| 1997/01/07 | 7,670 | 7,700 | 7,540 | 7,590 | 463,000 |
| 1997/01/06 | 7,580 | 7,650 | 7,530 | 7,620 | 170,000 |