ＴＤＳＥ(7046)の株価時系列情報
ＴＤＳＥ(7046)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,465 | 3,465 | 3,345 | 3,415 | 8,900 |
| 2019/12/27 | 3,505 | 3,510 | 3,410 | 3,480 | 12,400 |
| 2019/12/26 | 3,475 | 3,595 | 3,440 | 3,460 | 24,300 |
| 2019/12/25 | 3,470 | 3,565 | 3,380 | 3,505 | 22,300 |
| 2019/12/24 | 3,500 | 3,545 | 3,315 | 3,460 | 21,300 |
| 2019/12/23 | 3,500 | 3,575 | 3,500 | 3,525 | 16,500 |
| 2019/12/20 | 3,390 | 3,475 | 3,390 | 3,465 | 8,200 |
| 2019/12/19 | 3,400 | 3,410 | 3,340 | 3,390 | 7,200 |
| 2019/12/18 | 3,505 | 3,505 | 3,395 | 3,400 | 11,400 |
| 2019/12/17 | 3,390 | 3,540 | 3,390 | 3,525 | 16,800 |
| 2019/12/16 | 3,290 | 3,430 | 3,290 | 3,390 | 16,000 |
| 2019/12/13 | 3,395 | 3,430 | 3,275 | 3,275 | 20,500 |
| 2019/12/12 | 3,520 | 3,520 | 3,385 | 3,425 | 15,600 |
| 2019/12/11 | 3,600 | 3,630 | 3,520 | 3,530 | 27,900 |
| 2019/12/10 | 3,390 | 3,595 | 3,380 | 3,590 | 46,700 |
| 2019/12/09 | 3,185 | 3,395 | 3,185 | 3,365 | 29,500 |
| 2019/12/06 | 3,175 | 3,195 | 3,135 | 3,160 | 5,300 |
| 2019/12/05 | 3,240 | 3,240 | 3,155 | 3,175 | 5,900 |
| 2019/12/04 | 3,140 | 3,250 | 3,120 | 3,185 | 16,200 |
| 2019/12/03 | 3,095 | 3,125 | 3,055 | 3,120 | 7,200 |
| 2019/12/02 | 3,100 | 3,130 | 3,090 | 3,110 | 6,000 |
| 2019/11/29 | 3,140 | 3,145 | 3,015 | 3,050 | 12,300 |
| 2019/11/28 | 3,290 | 3,290 | 3,150 | 3,175 | 8,900 |
| 2019/11/27 | 3,180 | 3,295 | 3,135 | 3,225 | 23,700 |
| 2019/11/26 | 3,080 | 3,175 | 3,080 | 3,115 | 15,700 |
| 2019/11/25 | 3,010 | 3,080 | 2,985 | 3,075 | 8,200 |
| 2019/11/22 | 2,970 | 3,025 | 2,960 | 3,005 | 4,400 |
| 2019/11/21 | 2,980 | 2,980 | 2,945 | 2,960 | 4,900 |
| 2019/11/20 | 3,035 | 3,060 | 2,980 | 2,995 | 6,500 |
| 2019/11/19 | 3,000 | 3,005 | 2,956 | 3,005 | 3,700 |
| 2019/11/18 | 3,005 | 3,025 | 2,945 | 2,956 | 10,200 |
| 2019/11/15 | 2,955 | 3,025 | 2,950 | 2,980 | 6,100 |
| 2019/11/14 | 2,966 | 3,010 | 2,940 | 2,970 | 8,700 |
| 2019/11/13 | 3,080 | 3,080 | 2,963 | 2,985 | 8,100 |
| 2019/11/12 | 3,050 | 3,095 | 3,045 | 3,085 | 4,600 |
| 2019/11/11 | 3,020 | 3,080 | 3,020 | 3,050 | 2,000 |
| 2019/11/08 | 3,060 | 3,095 | 3,005 | 3,015 | 11,700 |
| 2019/11/07 | 3,095 | 3,095 | 3,050 | 3,060 | 7,000 |
| 2019/11/06 | 3,080 | 3,100 | 3,040 | 3,070 | 8,700 |
| 2019/11/05 | 3,170 | 3,180 | 3,065 | 3,080 | 16,200 |
| 2019/11/01 | 3,090 | 3,240 | 3,060 | 3,190 | 12,300 |
| 2019/10/31 | 3,300 | 3,300 | 3,190 | 3,190 | 11,100 |
| 2019/10/30 | 3,335 | 3,360 | 3,230 | 3,300 | 11,900 |
| 2019/10/29 | 3,450 | 3,450 | 3,330 | 3,350 | 9,700 |
| 2019/10/28 | 3,680 | 3,680 | 3,440 | 3,460 | 15,600 |
| 2019/10/25 | 3,480 | 3,540 | 3,380 | 3,405 | 12,400 |
| 2019/10/24 | 3,360 | 3,575 | 3,360 | 3,520 | 23,700 |
| 2019/10/23 | 3,305 | 3,395 | 3,280 | 3,390 | 7,200 |
| 2019/10/21 | 3,270 | 3,470 | 3,270 | 3,330 | 18,600 |
| 2019/10/18 | 3,285 | 3,325 | 3,215 | 3,320 | 12,100 |
| 2019/10/17 | 3,210 | 3,300 | 3,190 | 3,240 | 5,800 |
| 2019/10/16 | 3,335 | 3,375 | 3,210 | 3,210 | 6,400 |
| 2019/10/15 | 3,240 | 3,375 | 3,240 | 3,335 | 7,300 |
| 2019/10/11 | 3,265 | 3,350 | 3,250 | 3,260 | 11,800 |
| 2019/10/10 | 3,290 | 3,375 | 3,280 | 3,335 | 10,600 |
| 2019/10/09 | 3,285 | 3,320 | 3,200 | 3,305 | 10,300 |
| 2019/10/08 | 3,155 | 3,285 | 3,155 | 3,285 | 8,000 |
| 2019/10/07 | 3,155 | 3,245 | 3,155 | 3,175 | 4,200 |
| 2019/10/04 | 3,060 | 3,155 | 3,025 | 3,140 | 5,100 |
| 2019/10/03 | 3,030 | 3,080 | 3,020 | 3,060 | 4,300 |
| 2019/10/02 | 3,040 | 3,110 | 3,040 | 3,090 | 5,300 |
| 2019/10/01 | 3,085 | 3,110 | 3,050 | 3,050 | 3,800 |
| 2019/09/30 | 3,155 | 3,160 | 3,050 | 3,085 | 6,200 |
| 2019/09/27 | 3,055 | 3,150 | 3,055 | 3,150 | 10,700 |
| 2019/09/26 | 3,180 | 3,190 | 3,055 | 3,075 | 12,200 |
| 2019/09/25 | 3,305 | 3,305 | 3,130 | 3,130 | 21,200 |
| 2019/09/24 | 2,980 | 3,325 | 2,970 | 3,305 | 34,800 |
| 2019/09/20 | 2,941 | 3,000 | 2,941 | 2,996 | 12,600 |
| 2019/09/19 | 2,939 | 2,990 | 2,939 | 2,956 | 7,000 |
| 2019/09/18 | 2,991 | 3,025 | 2,922 | 2,933 | 14,500 |
| 2019/09/17 | 2,994 | 3,050 | 2,930 | 3,000 | 9,300 |
| 2019/09/13 | 3,015 | 3,025 | 2,975 | 2,993 | 11,100 |
| 2019/09/12 | 3,065 | 3,140 | 3,005 | 3,015 | 16,300 |
| 2019/09/11 | 3,080 | 3,080 | 3,000 | 3,030 | 6,900 |
| 2019/09/10 | 3,015 | 3,100 | 2,971 | 3,035 | 15,200 |
| 2019/09/09 | 3,000 | 3,010 | 2,961 | 2,980 | 7,200 |
| 2019/09/06 | 3,045 | 3,065 | 2,990 | 3,000 | 14,700 |
| 2019/09/05 | 2,976 | 3,120 | 2,960 | 3,075 | 29,000 |
| 2019/09/04 | 2,935 | 2,975 | 2,905 | 2,926 | 15,700 |
| 2019/09/03 | 3,000 | 3,030 | 2,951 | 2,973 | 11,300 |
| 2019/09/02 | 2,960 | 3,090 | 2,957 | 3,005 | 20,400 |
| 2019/08/30 | 2,920 | 3,010 | 2,918 | 2,958 | 8,200 |
| 2019/08/29 | 2,904 | 2,905 | 2,815 | 2,840 | 18,000 |
| 2019/08/28 | 3,065 | 3,080 | 2,900 | 2,916 | 21,400 |
| 2019/08/27 | 3,300 | 3,300 | 3,000 | 3,045 | 29,900 |
| 2019/08/26 | 3,320 | 3,370 | 3,245 | 3,245 | 15,500 |
| 2019/08/23 | 3,355 | 3,495 | 3,350 | 3,435 | 17,500 |
| 2019/08/22 | 3,395 | 3,475 | 3,300 | 3,310 | 8,500 |
| 2019/08/21 | 3,300 | 3,425 | 3,300 | 3,375 | 5,300 |
| 2019/08/20 | 3,225 | 3,390 | 3,225 | 3,370 | 9,500 |
| 2019/08/19 | 3,305 | 3,370 | 3,225 | 3,225 | 11,600 |
| 2019/08/16 | 3,380 | 3,435 | 3,310 | 3,315 | 16,500 |
| 2019/08/15 | 3,330 | 3,540 | 3,325 | 3,450 | 25,400 |
| 2019/08/14 | 3,450 | 3,510 | 3,355 | 3,440 | 16,400 |
| 2019/08/13 | 3,345 | 3,460 | 3,300 | 3,395 | 12,300 |
| 2019/08/09 | 3,460 | 3,530 | 3,425 | 3,425 | 13,700 |
| 2019/08/08 | 3,315 | 3,545 | 3,315 | 3,455 | 45,200 |
| 2019/08/07 | 3,315 | 3,445 | 3,270 | 3,350 | 31,000 |
| 2019/08/06 | 3,015 | 3,370 | 3,015 | 3,355 | 44,800 |
| 2019/08/05 | 3,250 | 3,275 | 3,005 | 3,155 | 29,700 |
| 2019/08/02 | 3,440 | 3,440 | 3,195 | 3,215 | 24,900 |
| 2019/08/01 | 3,345 | 3,500 | 3,250 | 3,475 | 34,300 |
| 2019/07/31 | 3,380 | 3,440 | 3,340 | 3,400 | 23,100 |
| 2019/07/30 | 3,510 | 3,540 | 3,400 | 3,430 | 26,200 |
| 2019/07/29 | 3,625 | 3,630 | 3,375 | 3,490 | 47,500 |
| 2019/07/26 | 3,730 | 3,790 | 3,580 | 3,625 | 21,600 |
| 2019/07/25 | 3,720 | 3,845 | 3,720 | 3,760 | 13,100 |
| 2019/07/24 | 3,790 | 3,865 | 3,715 | 3,745 | 26,300 |
| 2019/07/23 | 3,820 | 3,930 | 3,780 | 3,855 | 23,300 |
| 2019/07/22 | 3,965 | 3,980 | 3,750 | 3,865 | 40,400 |
| 2019/07/19 | 3,935 | 4,125 | 3,935 | 4,005 | 25,400 |
| 2019/07/18 | 3,870 | 4,050 | 3,775 | 3,925 | 27,400 |
| 2019/07/17 | 3,880 | 4,130 | 3,770 | 3,890 | 28,300 |
| 2019/07/16 | 4,145 | 4,145 | 3,870 | 3,900 | 48,200 |
| 2019/07/12 | 4,230 | 4,290 | 4,055 | 4,210 | 51,200 |
| 2019/07/11 | 4,285 | 4,525 | 4,145 | 4,345 | 109,200 |
| 2019/07/10 | 3,990 | 4,530 | 3,930 | 4,375 | 202,700 |
| 2019/07/09 | 3,850 | 3,900 | 3,760 | 3,850 | 24,400 |
| 2019/07/08 | 3,860 | 3,925 | 3,705 | 3,785 | 61,100 |
| 2019/07/05 | 3,880 | 4,140 | 3,705 | 3,750 | 108,200 |
| 2019/07/04 | 3,395 | 4,060 | 3,310 | 3,900 | 139,300 |
| 2019/07/03 | 3,080 | 3,470 | 3,035 | 3,405 | 74,600 |
| 2019/07/02 | 3,110 | 3,110 | 3,020 | 3,090 | 11,300 |
| 2019/07/01 | 3,270 | 3,275 | 3,030 | 3,090 | 32,300 |
| 2019/06/28 | 2,941 | 3,155 | 2,941 | 3,130 | 29,900 |
| 2019/06/27 | 3,015 | 3,180 | 2,910 | 2,941 | 76,500 |
| 2019/06/26 | 2,827 | 2,880 | 2,827 | 2,878 | 6,700 |
| 2019/06/25 | 2,920 | 2,924 | 2,800 | 2,832 | 19,400 |
| 2019/06/24 | 2,991 | 3,010 | 2,870 | 2,880 | 30,700 |
| 2019/06/21 | 3,190 | 3,250 | 2,970 | 3,005 | 48,000 |
| 2019/06/20 | 3,005 | 3,360 | 3,005 | 3,125 | 122,900 |
| 2019/06/19 | 2,840 | 2,998 | 2,821 | 2,976 | 26,200 |
| 2019/06/18 | 2,878 | 2,916 | 2,800 | 2,840 | 15,100 |
| 2019/06/17 | 2,947 | 2,947 | 2,852 | 2,885 | 10,100 |
| 2019/06/14 | 2,820 | 2,959 | 2,806 | 2,925 | 23,200 |
| 2019/06/13 | 2,830 | 2,830 | 2,788 | 2,788 | 14,100 |
| 2019/06/12 | 2,920 | 2,920 | 2,833 | 2,847 | 10,500 |
| 2019/06/11 | 2,832 | 2,925 | 2,831 | 2,911 | 12,700 |
| 2019/06/10 | 2,853 | 2,942 | 2,853 | 2,859 | 9,000 |
| 2019/06/07 | 2,880 | 2,899 | 2,833 | 2,834 | 17,200 |
| 2019/06/06 | 2,888 | 2,920 | 2,861 | 2,885 | 8,500 |
| 2019/06/05 | 2,916 | 2,944 | 2,833 | 2,886 | 17,500 |
| 2019/06/04 | 2,837 | 2,872 | 2,764 | 2,866 | 17,200 |
| 2019/06/03 | 2,951 | 2,951 | 2,762 | 2,804 | 42,300 |
| 2019/05/31 | 3,165 | 3,220 | 2,975 | 2,976 | 59,500 |
| 2019/05/30 | 3,040 | 3,325 | 3,000 | 3,165 | 109,900 |
| 2019/05/29 | 3,005 | 3,030 | 2,954 | 3,010 | 14,200 |
| 2019/05/28 | 2,981 | 3,050 | 2,981 | 3,040 | 12,500 |
| 2019/05/27 | 2,911 | 3,055 | 2,911 | 2,995 | 17,400 |
| 2019/05/24 | 2,921 | 2,976 | 2,902 | 2,934 | 28,300 |
| 2019/05/23 | 3,015 | 3,040 | 2,942 | 2,971 | 28,900 |
| 2019/05/22 | 3,050 | 3,180 | 3,035 | 3,085 | 25,700 |
| 2019/05/21 | 2,997 | 3,055 | 2,955 | 3,050 | 20,400 |
| 2019/05/20 | 3,070 | 3,145 | 2,988 | 3,015 | 39,800 |
| 2019/05/17 | 3,015 | 3,135 | 3,015 | 3,065 | 71,900 |
| 2019/05/16 | 3,000 | 3,190 | 2,914 | 2,940 | 191,100 |
| 2019/05/15 | 4,295 | 4,380 | 3,525 | 3,525 | 60,200 |
| 2019/05/14 | 4,030 | 4,290 | 4,010 | 4,225 | 38,000 |
| 2019/05/13 | 4,550 | 4,600 | 4,440 | 4,440 | 22,700 |
| 2019/05/10 | 4,635 | 4,665 | 4,505 | 4,605 | 34,100 |
| 2019/05/09 | 4,755 | 4,810 | 4,560 | 4,625 | 32,800 |
| 2019/05/08 | 4,775 | 4,820 | 4,710 | 4,780 | 17,700 |
| 2019/05/07 | 4,725 | 4,880 | 4,700 | 4,835 | 20,600 |
| 2019/04/26 | 4,635 | 4,725 | 4,620 | 4,695 | 8,100 |
| 2019/04/25 | 4,630 | 4,715 | 4,615 | 4,680 | 15,000 |
| 2019/04/24 | 4,770 | 4,820 | 4,615 | 4,640 | 30,500 |
| 2019/04/23 | 4,885 | 4,895 | 4,755 | 4,765 | 25,500 |
| 2019/04/22 | 5,040 | 5,110 | 4,930 | 4,930 | 26,500 |
| 2019/04/19 | 5,100 | 5,210 | 4,920 | 5,020 | 38,400 |
| 2019/04/18 | 5,070 | 5,240 | 4,985 | 5,080 | 79,800 |
| 2019/04/17 | 5,080 | 5,100 | 4,875 | 4,980 | 42,200 |
| 2019/04/16 | 4,800 | 5,080 | 4,715 | 5,020 | 61,500 |
| 2019/04/15 | 4,755 | 5,280 | 4,600 | 4,865 | 148,700 |
| 2019/04/12 | 4,785 | 4,810 | 4,715 | 4,750 | 16,300 |
| 2019/04/11 | 4,800 | 4,840 | 4,695 | 4,725 | 25,300 |
| 2019/04/10 | 4,530 | 4,760 | 4,530 | 4,745 | 23,100 |
| 2019/04/09 | 4,620 | 4,630 | 4,550 | 4,575 | 20,100 |
| 2019/04/08 | 4,775 | 4,775 | 4,610 | 4,620 | 20,700 |
| 2019/04/05 | 4,665 | 4,710 | 4,625 | 4,705 | 10,800 |
| 2019/04/04 | 4,755 | 4,795 | 4,655 | 4,665 | 17,900 |
| 2019/04/03 | 4,645 | 4,735 | 4,610 | 4,685 | 22,400 |
| 2019/04/02 | 4,780 | 4,780 | 4,610 | 4,645 | 28,400 |
| 2019/04/01 | 4,860 | 4,940 | 4,715 | 4,735 | 33,900 |
| 2019/03/29 | 4,865 | 4,940 | 4,765 | 4,795 | 33,000 |
| 2019/03/28 | 4,935 | 5,000 | 4,710 | 4,820 | 47,300 |
| 2019/03/27 | 4,680 | 5,150 | 4,645 | 4,865 | 70,600 |
| 2019/03/26 | 4,745 | 4,785 | 4,605 | 4,625 | 23,300 |
| 2019/03/25 | 4,640 | 4,750 | 4,600 | 4,660 | 20,000 |
| 2019/03/22 | 4,900 | 5,030 | 4,820 | 4,850 | 23,000 |
| 2019/03/20 | 4,960 | 4,975 | 4,820 | 4,850 | 27,100 |
| 2019/03/19 | 5,060 | 5,120 | 4,965 | 5,030 | 30,000 |
| 2019/03/18 | 4,860 | 5,220 | 4,860 | 5,110 | 84,400 |
| 2019/03/15 | 4,675 | 4,890 | 4,530 | 4,825 | 61,400 |
| 2019/03/14 | 4,790 | 4,850 | 4,600 | 4,630 | 54,500 |
| 2019/03/13 | 4,980 | 4,980 | 4,730 | 4,785 | 49,400 |
| 2019/03/12 | 4,910 | 5,120 | 4,820 | 5,020 | 47,600 |
| 2019/03/11 | 5,050 | 5,080 | 4,740 | 4,840 | 54,700 |
| 2019/03/08 | 5,150 | 5,150 | 5,010 | 5,020 | 41,200 |
| 2019/03/07 | 5,220 | 5,280 | 5,150 | 5,190 | 29,000 |
| 2019/03/06 | 5,250 | 5,300 | 5,120 | 5,290 | 29,100 |
| 2019/03/05 | 5,330 | 5,370 | 5,260 | 5,280 | 32,200 |
| 2019/03/04 | 5,500 | 5,580 | 5,360 | 5,370 | 26,000 |
| 2019/03/01 | 5,540 | 5,620 | 5,420 | 5,460 | 23,100 |
| 2019/02/28 | 5,510 | 5,700 | 5,490 | 5,490 | 37,000 |
| 2019/02/27 | 5,390 | 5,570 | 5,380 | 5,500 | 34,900 |
| 2019/02/26 | 5,750 | 5,760 | 5,380 | 5,500 | 55,700 |
| 2019/02/25 | 6,000 | 6,080 | 5,820 | 5,850 | 49,600 |
| 2019/02/22 | 5,800 | 5,970 | 5,780 | 5,920 | 44,500 |
| 2019/02/21 | 5,660 | 5,940 | 5,590 | 5,890 | 60,500 |
| 2019/02/20 | 5,950 | 6,040 | 5,570 | 5,620 | 107,400 |
| 2019/02/19 | 5,350 | 5,780 | 5,340 | 5,750 | 76,400 |
| 2019/02/18 | 5,270 | 5,370 | 5,200 | 5,330 | 33,200 |
| 2019/02/15 | 5,470 | 5,470 | 5,130 | 5,190 | 55,200 |
| 2019/02/14 | 5,490 | 5,550 | 5,360 | 5,470 | 28,500 |
| 2019/02/13 | 5,360 | 5,590 | 5,360 | 5,480 | 39,400 |
| 2019/02/12 | 5,340 | 5,400 | 5,240 | 5,310 | 32,600 |
| 2019/02/08 | 5,390 | 5,450 | 5,300 | 5,300 | 51,700 |
| 2019/02/07 | 5,770 | 5,770 | 5,350 | 5,490 | 99,300 |
| 2019/02/06 | 6,010 | 6,040 | 5,660 | 5,720 | 87,000 |
| 2019/02/05 | 6,080 | 6,140 | 5,810 | 5,910 | 73,700 |
| 2019/02/04 | 5,730 | 5,980 | 5,720 | 5,880 | 71,000 |
| 2019/02/01 | 6,240 | 6,350 | 5,600 | 5,660 | 183,200 |
| 2019/01/31 | 6,360 | 6,790 | 6,080 | 6,080 | 248,600 |
| 2019/01/30 | 6,550 | 6,850 | 6,050 | 6,290 | 240,700 |
| 2019/01/29 | 6,930 | 7,090 | 6,630 | 6,880 | 390,300 |
| 2019/01/28 | 6,550 | 6,880 | 6,460 | 6,880 | 250,700 |
| 2019/01/25 | 6,450 | 6,660 | 6,350 | 6,490 | 197,700 |
| 2019/01/24 | 6,500 | 7,000 | 6,280 | 6,410 | 579,700 |
| 2019/01/23 | 5,940 | 6,610 | 5,820 | 6,560 | 369,000 |
| 2019/01/22 | 5,740 | 6,030 | 5,580 | 6,000 | 73,800 |
| 2019/01/21 | 6,250 | 6,270 | 5,760 | 5,810 | 109,300 |
| 2019/01/18 | 6,130 | 6,380 | 5,880 | 6,050 | 247,700 |
| 2019/01/17 | 5,350 | 6,130 | 5,290 | 6,050 | 283,400 |
| 2019/01/16 | 5,390 | 5,450 | 5,080 | 5,220 | 91,000 |
| 2019/01/15 | 5,510 | 5,700 | 5,300 | 5,330 | 75,700 |
| 2019/01/11 | 5,900 | 5,900 | 5,580 | 5,580 | 93,400 |
| 2019/01/10 | 5,670 | 5,960 | 5,350 | 5,750 | 204,600 |
| 2019/01/09 | 5,920 | 6,200 | 5,550 | 5,660 | 334,000 |
| 2019/01/08 | 5,200 | 6,000 | 5,180 | 5,860 | 355,300 |
| 2019/01/07 | 5,290 | 5,420 | 5,000 | 5,000 | 185,400 |
| 2019/01/04 | 5,210 | 5,240 | 4,960 | 5,030 | 213,700 |