ＴＫＣ(9746)の株価時系列情報
ＴＫＣ(9746)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 |
| 1987/12/26 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1987/12/25 | 4,680 | 4,680 | 4,650 | 4,650 | 10,000 |
| 1987/12/24 | 4,600 | 4,690 | 4,600 | 4,690 | 4,000 |
| 1987/12/17 | 4,790 | 4,800 | 4,780 | 4,800 | 16,000 |
| 1987/12/16 | 4,780 | 4,780 | 4,780 | 4,780 | 3,000 |
| 1987/12/15 | 4,740 | 4,790 | 4,740 | 4,790 | 15,000 |
| 1987/12/14 | 4,790 | 4,790 | 4,790 | 4,790 | 1,000 |
| 1987/12/09 | 4,850 | 4,900 | 4,850 | 4,850 | 5,000 |
| 1987/12/08 | 4,740 | 4,840 | 4,740 | 4,840 | 25,000 |
| 1987/12/07 | 4,700 | 4,790 | 4,700 | 4,790 | 8,000 |
| 1987/12/04 | 4,790 | 4,840 | 4,790 | 4,840 | 8,000 |
| 1987/12/03 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 |
| 1987/12/02 | 4,800 | 4,840 | 4,800 | 4,840 | 9,000 |
| 1987/12/01 | 4,850 | 4,850 | 4,800 | 4,840 | 12,000 |
| 1987/11/30 | 4,900 | 4,900 | 4,890 | 4,900 | 11,000 |
| 1987/11/28 | 4,900 | 4,900 | 4,900 | 4,900 | 10,000 |
| 1987/11/27 | 4,790 | 4,890 | 4,790 | 4,870 | 31,000 |
| 1987/11/26 | 4,720 | 4,800 | 4,720 | 4,800 | 20,000 |
| 1987/11/25 | 4,700 | 4,750 | 4,700 | 4,710 | 56,000 |
| 1987/11/24 | 4,700 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1987/11/20 | 4,680 | 4,730 | 4,680 | 4,730 | 4,000 |
| 1987/11/19 | 4,690 | 4,730 | 4,690 | 4,730 | 3,000 |
| 1987/11/18 | 4,740 | 4,740 | 4,740 | 4,740 | 5,000 |
| 1987/11/17 | 4,750 | 4,790 | 4,730 | 4,750 | 9,000 |
| 1987/11/16 | 4,750 | 4,800 | 4,750 | 4,750 | 6,000 |
| 1987/11/13 | 4,590 | 4,700 | 4,590 | 4,700 | 13,000 |
| 1987/11/12 | 4,450 | 4,500 | 4,450 | 4,450 | 9,000 |
| 1987/11/11 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 |
| 1987/11/10 | 4,450 | 4,550 | 4,450 | 4,500 | 9,000 |
| 1987/11/09 | 4,460 | 4,460 | 4,360 | 4,360 | 3,000 |
| 1987/11/07 | 4,450 | 4,500 | 4,450 | 4,500 | 17,000 |
| 1987/11/06 | 4,460 | 4,600 | 4,460 | 4,550 | 14,000 |
| 1987/11/05 | 4,500 | 4,510 | 4,500 | 4,500 | 18,000 |
| 1987/11/02 | 4,550 | 4,560 | 4,550 | 4,550 | 21,000 |
| 1987/10/31 | 4,580 | 4,580 | 4,580 | 4,580 | 1,000 |
| 1987/10/30 | 4,600 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1987/10/29 | 4,550 | 4,550 | 4,550 | 4,550 | 1,000 |
| 1987/10/28 | 4,450 | 4,650 | 4,450 | 4,650 | 23,000 |
| 1987/10/27 | 4,450 | 4,500 | 4,450 | 4,500 | 3,000 |
| 1987/10/26 | 4,550 | 4,550 | 4,550 | 4,550 | 4,000 |
| 1987/10/24 | 4,550 | 4,600 | 4,550 | 4,550 | 11,000 |
| 1987/10/22 | 4,560 | 4,650 | 4,560 | 4,650 | 3,000 |
| 1987/10/21 | 4,460 | 4,520 | 4,460 | 4,510 | 8,000 |
| 1987/10/20 | 4,500 | 4,500 | 4,450 | 4,450 | 6,000 |
| 1987/10/19 | 4,710 | 4,750 | 4,700 | 4,750 | 6,000 |
| 1987/10/16 | 4,550 | 4,600 | 4,550 | 4,600 | 4,000 |
| 1987/10/15 | 4,580 | 4,580 | 4,500 | 4,560 | 17,000 |
| 1987/10/14 | 4,800 | 4,800 | 4,750 | 4,780 | 8,000 |
| 1987/10/13 | 4,920 | 4,920 | 4,920 | 4,920 | 1,000 |
| 1987/10/12 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 |
| 1987/10/09 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 |
| 1987/10/07 | 5,000 | 5,000 | 4,950 | 5,000 | 12,000 |
| 1987/10/05 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 |
| 1987/10/01 | 5,100 | 5,100 | 4,990 | 4,990 | 3,000 |
| 1987/09/30 | 5,090 | 5,100 | 5,090 | 5,100 | 2,000 |
| 1987/09/29 | 5,080 | 5,100 | 5,080 | 5,100 | 4,000 |
| 1987/09/28 | 5,180 | 5,180 | 5,080 | 5,080 | 7,000 |
| 1987/09/26 | 5,150 | 5,150 | 5,080 | 5,080 | 5,000 |
| 1987/09/26 | 1 -> 1.25 分割 | ||||
| 1987/09/25 | 6,440 | 6,500 | 6,350 | 6,450 | 124,000 |
| 1987/09/24 | 6,400 | 6,490 | 6,400 | 6,440 | 52,000 |
| 1987/09/22 | 6,300 | 6,300 | 6,280 | 6,290 | 57,000 |
| 1987/09/21 | 6,270 | 6,300 | 6,250 | 6,290 | 68,000 |
| 1987/09/18 | 6,230 | 6,280 | 6,210 | 6,280 | 24,000 |
| 1987/09/17 | 6,280 | 6,300 | 6,240 | 6,280 | 47,000 |
| 1987/09/16 | 6,300 | 6,350 | 6,200 | 6,280 | 26,000 |
| 1987/09/14 | 6,100 | 6,200 | 6,100 | 6,200 | 38,000 |
| 1987/09/11 | 6,100 | 6,150 | 6,000 | 6,050 | 40,000 |
| 1987/09/10 | 6,110 | 6,110 | 6,050 | 6,050 | 9,000 |
| 1987/09/09 | 6,160 | 6,160 | 6,100 | 6,100 | 27,000 |
| 1987/09/08 | 6,060 | 6,150 | 6,060 | 6,150 | 18,000 |
| 1987/09/07 | 6,100 | 6,100 | 6,050 | 6,050 | 33,000 |
| 1987/09/05 | 6,050 | 6,100 | 6,050 | 6,100 | 6,000 |
| 1987/09/04 | 6,090 | 6,100 | 6,030 | 6,050 | 12,000 |
| 1987/09/03 | 6,050 | 6,100 | 6,050 | 6,100 | 20,000 |
| 1987/09/02 | 6,080 | 6,080 | 6,000 | 6,010 | 10,000 |
| 1987/09/01 | 6,100 | 6,100 | 6,060 | 6,080 | 20,000 |
| 1987/08/31 | 6,100 | 6,100 | 6,070 | 6,100 | 8,000 |
| 1987/08/29 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 |
| 1987/08/28 | 6,080 | 6,100 | 6,050 | 6,050 | 20,000 |
| 1987/08/27 | 6,100 | 6,100 | 6,090 | 6,090 | 5,000 |
| 1987/08/26 | 6,100 | 6,100 | 6,100 | 6,100 | 7,000 |
| 1987/08/25 | 6,100 | 6,100 | 6,080 | 6,080 | 15,000 |
| 1987/08/24 | 6,100 | 6,100 | 6,080 | 6,100 | 7,000 |
| 1987/08/22 | 6,080 | 6,100 | 6,080 | 6,100 | 14,000 |
| 1987/08/21 | 6,100 | 6,120 | 6,070 | 6,070 | 7,000 |
| 1987/08/20 | 6,120 | 6,120 | 6,100 | 6,100 | 14,000 |
| 1987/08/19 | 6,060 | 6,120 | 6,060 | 6,110 | 9,000 |
| 1987/08/18 | 6,120 | 6,120 | 6,100 | 6,100 | 8,000 |
| 1987/08/17 | 6,200 | 6,200 | 6,050 | 6,050 | 6,000 |
| 1987/08/14 | 6,300 | 6,300 | 6,150 | 6,300 | 38,000 |
| 1987/08/13 | 6,470 | 6,470 | 6,300 | 6,300 | 22,000 |
| 1987/08/12 | 6,110 | 6,410 | 6,110 | 6,400 | 83,000 |
| 1987/08/11 | 6,040 | 6,150 | 6,040 | 6,150 | 24,000 |
| 1987/08/10 | 6,000 | 6,050 | 6,000 | 6,050 | 19,000 |
| 1987/08/07 | 6,010 | 6,020 | 5,990 | 6,000 | 23,000 |
| 1987/08/06 | 6,000 | 6,040 | 6,000 | 6,040 | 21,000 |
| 1987/08/05 | 6,000 | 6,040 | 6,000 | 6,000 | 26,000 |
| 1987/08/04 | 6,030 | 6,050 | 6,000 | 6,050 | 26,000 |
| 1987/08/03 | 6,020 | 6,050 | 6,010 | 6,050 | 6,000 |
| 1987/08/01 | 6,140 | 6,150 | 6,050 | 6,050 | 18,000 |
| 1987/07/31 | 6,100 | 6,140 | 6,050 | 6,140 | 37,000 |
| 1987/07/30 | 6,100 | 6,140 | 6,010 | 6,120 | 44,000 |
| 1987/07/29 | 6,050 | 6,100 | 6,000 | 6,100 | 49,000 |
| 1987/07/28 | 6,040 | 6,160 | 6,000 | 6,010 | 79,000 |
| 1987/07/27 | 6,000 | 6,100 | 6,000 | 6,050 | 53,000 |
| 1987/07/25 | 6,240 | 6,240 | 6,100 | 6,150 | 18,000 |
| 1987/07/24 | 6,300 | 6,320 | 6,100 | 6,240 | 93,000 |
| 1987/07/23 | 6,160 | 6,300 | 6,140 | 6,200 | 96,000 |
| 1987/07/22 | 6,500 | 6,590 | 6,100 | 6,260 | 670,000 |
| 1987/07/21 | 6,500 | 6,500 | 6,500 | 6,500 | 1,998,001 |