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 |
|---|---|---|---|---|---|
| 1988/12/28 | 4,260 | 4,270 | 4,250 | 4,260 | 13,000 |
| 1988/12/27 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 |
| 1988/12/26 | 4,250 | 4,300 | 4,250 | 4,250 | 13,000 |
| 1988/12/24 | 4,000 | 4,150 | 4,000 | 4,150 | 11,000 |
| 1988/12/22 | 3,950 | 3,950 | 3,910 | 3,910 | 4,000 |
| 1988/12/21 | 3,990 | 3,990 | 3,950 | 3,950 | 4,000 |
| 1988/12/20 | 3,950 | 3,970 | 3,950 | 3,970 | 2,000 |
| 1988/12/16 | 3,900 | 3,950 | 3,900 | 3,900 | 4,000 |
| 1988/12/15 | 3,850 | 3,900 | 3,800 | 3,900 | 7,000 |
| 1988/12/13 | 3,850 | 3,850 | 3,850 | 3,850 | 6,000 |
| 1988/12/12 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1988/12/09 | 3,850 | 3,850 | 3,800 | 3,800 | 2,000 |
| 1988/12/07 | 3,850 | 3,850 | 3,850 | 3,850 | 10,000 |
| 1988/12/05 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1988/12/01 | 3,750 | 3,800 | 3,750 | 3,800 | 3,000 |
| 1988/11/30 | 3,700 | 3,750 | 3,650 | 3,750 | 9,000 |
| 1988/11/29 | 3,600 | 3,650 | 3,500 | 3,650 | 38,000 |
| 1988/11/28 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 |
| 1988/11/25 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1988/11/22 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1988/11/21 | 3,500 | 3,500 | 3,420 | 3,420 | 3,000 |
| 1988/11/18 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 |
| 1988/11/11 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1988/10/31 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 |
| 1988/10/27 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 |
| 1988/10/24 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1988/10/20 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 |
| 1988/10/07 | 3,920 | 4,000 | 3,920 | 4,000 | 2,000 |
| 1988/10/01 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 |
| 1988/09/30 | 4,280 | 4,300 | 4,280 | 4,300 | 5,000 |
| 1988/09/29 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 |
| 1988/09/28 | 4,090 | 4,370 | 4,090 | 4,370 | 15,000 |
| 1988/09/27 | 4,100 | 4,100 | 4,100 | 4,100 | 5,000 |
| 1988/09/27 | 1 -> 1.20 分割 | ||||
| 1988/09/26 | 4,870 | 4,900 | 4,830 | 4,900 | 10,000 |
| 1988/09/24 | 4,830 | 4,900 | 4,830 | 4,900 | 8,000 |
| 1988/09/22 | 4,880 | 4,880 | 4,880 | 4,880 | 6,000 |
| 1988/09/21 | 4,880 | 4,900 | 4,840 | 4,900 | 5,000 |
| 1988/09/20 | 4,860 | 4,910 | 4,860 | 4,910 | 3,000 |
| 1988/09/19 | 4,860 | 4,890 | 4,860 | 4,890 | 9,000 |
| 1988/09/16 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 |
| 1988/09/14 | 4,860 | 4,860 | 4,840 | 4,850 | 4,000 |
| 1988/09/13 | 4,740 | 4,870 | 4,740 | 4,870 | 26,000 |
| 1988/09/12 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1988/09/09 | 4,690 | 4,700 | 4,690 | 4,700 | 4,000 |
| 1988/09/08 | 4,620 | 4,690 | 4,620 | 4,690 | 5,000 |
| 1988/09/07 | 4,620 | 4,620 | 4,620 | 4,620 | 7,000 |
| 1988/09/06 | 4,620 | 4,620 | 4,620 | 4,620 | 10,000 |
| 1988/09/05 | 4,660 | 4,660 | 4,660 | 4,660 | 1,000 |
| 1988/09/03 | 4,620 | 4,660 | 4,620 | 4,620 | 4,000 |
| 1988/09/02 | 4,620 | 4,620 | 4,620 | 4,620 | 3,000 |
| 1988/09/01 | 4,620 | 4,620 | 4,620 | 4,620 | 4,000 |
| 1988/08/31 | 4,620 | 4,620 | 4,620 | 4,620 | 4,000 |
| 1988/08/30 | 4,620 | 4,650 | 4,620 | 4,620 | 29,000 |
| 1988/08/29 | 4,620 | 4,630 | 4,620 | 4,620 | 8,000 |
| 1988/08/26 | 4,600 | 4,640 | 4,600 | 4,640 | 4,000 |
| 1988/08/25 | 4,600 | 4,610 | 4,600 | 4,610 | 3,000 |
| 1988/08/24 | 4,610 | 4,610 | 4,610 | 4,610 | 4,000 |
| 1988/08/22 | 4,610 | 4,610 | 4,610 | 4,610 | 1,000 |
| 1988/08/19 | 4,610 | 4,610 | 4,610 | 4,610 | 3,000 |
| 1988/08/18 | 4,610 | 4,630 | 4,600 | 4,610 | 9,000 |
| 1988/08/17 | 4,600 | 4,600 | 4,600 | 4,600 | 9,000 |
| 1988/08/16 | 4,560 | 4,600 | 4,560 | 4,600 | 11,000 |
| 1988/08/15 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 |
| 1988/08/12 | 4,550 | 4,580 | 4,520 | 4,520 | 27,000 |
| 1988/08/10 | 4,560 | 4,580 | 4,560 | 4,560 | 21,000 |
| 1988/08/09 | 4,560 | 4,560 | 4,560 | 4,560 | 7,000 |
| 1988/08/08 | 4,560 | 4,560 | 4,510 | 4,510 | 3,000 |
| 1988/08/05 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 |
| 1988/08/03 | 4,580 | 4,580 | 4,500 | 4,500 | 2,000 |
| 1988/08/02 | 4,490 | 4,590 | 4,490 | 4,590 | 11,000 |
| 1988/08/01 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 |
| 1988/07/30 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1988/07/29 | 4,520 | 4,520 | 4,500 | 4,500 | 32,000 |
| 1988/07/28 | 4,520 | 4,600 | 4,520 | 4,520 | 30,000 |
| 1988/07/27 | 4,540 | 4,540 | 4,540 | 4,540 | 2,000 |
| 1988/07/26 | 4,450 | 4,550 | 4,450 | 4,550 | 8,000 |
| 1988/07/25 | 4,490 | 4,490 | 4,490 | 4,490 | 2,000 |
| 1988/07/23 | 4,510 | 4,550 | 4,510 | 4,550 | 2,000 |
| 1988/07/22 | 4,510 | 4,510 | 4,500 | 4,510 | 5,000 |
| 1988/07/21 | 4,550 | 4,550 | 4,510 | 4,510 | 4,000 |
| 1988/07/20 | 4,550 | 4,580 | 4,550 | 4,580 | 6,000 |
| 1988/07/19 | 4,550 | 4,560 | 4,500 | 4,560 | 5,000 |
| 1988/07/18 | 4,570 | 4,570 | 4,560 | 4,560 | 10,000 |
| 1988/07/15 | 4,800 | 4,800 | 4,600 | 4,600 | 20,000 |
| 1988/07/14 | 4,790 | 4,790 | 4,750 | 4,750 | 6,000 |
| 1988/07/12 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1988/07/11 | 4,780 | 4,780 | 4,780 | 4,780 | 5,000 |
| 1988/07/08 | 4,780 | 4,780 | 4,780 | 4,780 | 2,000 |
| 1988/07/07 | 4,820 | 4,820 | 4,780 | 4,780 | 10,000 |
| 1988/07/06 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1988/07/05 | 4,840 | 4,840 | 4,800 | 4,830 | 10,000 |
| 1988/07/04 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 |
| 1988/07/01 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1988/06/30 | 4,860 | 4,900 | 4,800 | 4,860 | 13,000 |
| 1988/06/29 | 4,800 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1988/06/28 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 |
| 1988/06/27 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 |
| 1988/06/25 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1988/06/24 | 4,800 | 4,900 | 4,800 | 4,900 | 31,000 |
| 1988/06/23 | 4,840 | 4,900 | 4,790 | 4,800 | 30,000 |
| 1988/06/22 | 4,900 | 4,900 | 4,890 | 4,890 | 3,000 |
| 1988/06/21 | 4,870 | 4,900 | 4,870 | 4,900 | 2,000 |
| 1988/06/20 | 4,850 | 4,900 | 4,850 | 4,870 | 8,000 |
| 1988/06/17 | 4,830 | 4,840 | 4,830 | 4,840 | 2,000 |
| 1988/06/16 | 4,840 | 4,850 | 4,840 | 4,850 | 2,000 |
| 1988/06/15 | 4,840 | 4,840 | 4,790 | 4,840 | 6,000 |
| 1988/06/14 | 4,840 | 4,840 | 4,840 | 4,840 | 2,000 |
| 1988/06/13 | 4,840 | 4,840 | 4,840 | 4,840 | 1,000 |
| 1988/06/10 | 4,840 | 4,840 | 4,840 | 4,840 | 3,000 |
| 1988/06/09 | 4,840 | 4,840 | 4,800 | 4,840 | 6,000 |
| 1988/06/08 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 |
| 1988/06/07 | 4,850 | 4,870 | 4,850 | 4,870 | 3,000 |
| 1988/06/06 | 4,870 | 4,880 | 4,860 | 4,870 | 5,000 |
| 1988/06/04 | 4,880 | 4,880 | 4,880 | 4,880 | 1,000 |
| 1988/06/03 | 4,870 | 4,890 | 4,870 | 4,890 | 3,000 |
| 1988/06/02 | 4,850 | 4,880 | 4,850 | 4,880 | 8,000 |
| 1988/06/01 | 4,880 | 4,880 | 4,870 | 4,880 | 4,000 |
| 1988/05/31 | 4,890 | 4,890 | 4,890 | 4,890 | 4,000 |
| 1988/05/30 | 4,890 | 4,900 | 4,890 | 4,900 | 2,000 |
| 1988/05/27 | 4,930 | 4,930 | 4,900 | 4,900 | 4,000 |
| 1988/05/25 | 4,900 | 4,930 | 4,900 | 4,930 | 2,000 |
| 1988/05/24 | 4,900 | 4,900 | 4,900 | 4,900 | 7,000 |
| 1988/05/23 | 4,900 | 4,910 | 4,900 | 4,910 | 2,000 |
| 1988/05/20 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 |
| 1988/05/19 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 |
| 1988/05/18 | 4,960 | 4,960 | 4,950 | 4,960 | 6,000 |
| 1988/05/17 | 4,970 | 4,970 | 4,970 | 4,970 | 2,000 |
| 1988/05/16 | 4,970 | 4,970 | 4,970 | 4,970 | 2,000 |
| 1988/05/13 | 4,890 | 4,990 | 4,890 | 4,990 | 13,000 |
| 1988/05/12 | 4,850 | 4,890 | 4,850 | 4,890 | 4,000 |
| 1988/05/11 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 |
| 1988/05/10 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1988/05/09 | 4,890 | 4,900 | 4,890 | 4,900 | 3,000 |
| 1988/05/07 | 4,940 | 4,940 | 4,940 | 4,940 | 2,000 |
| 1988/05/06 | 4,940 | 4,940 | 4,940 | 4,940 | 3,000 |
| 1988/05/02 | 4,900 | 4,950 | 4,850 | 4,950 | 14,000 |
| 1988/04/30 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 |
| 1988/04/27 | 4,800 | 4,900 | 4,800 | 4,900 | 9,000 |
| 1988/04/26 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 |
| 1988/04/25 | 4,850 | 4,850 | 4,850 | 4,850 | 4,000 |
| 1988/04/23 | 4,850 | 4,850 | 4,850 | 4,850 | 14,000 |
| 1988/04/22 | 4,840 | 4,900 | 4,840 | 4,900 | 2,000 |
| 1988/04/21 | 4,840 | 4,840 | 4,840 | 4,840 | 55,000 |
| 1988/04/20 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1988/04/18 | 4,850 | 4,900 | 4,850 | 4,890 | 6,000 |
| 1988/04/15 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1988/04/14 | 4,800 | 4,850 | 4,800 | 4,850 | 4,000 |
| 1988/04/13 | 4,790 | 4,800 | 4,790 | 4,800 | 6,000 |
| 1988/04/11 | 4,800 | 4,900 | 4,800 | 4,900 | 4,000 |
| 1988/04/08 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1988/04/07 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1988/04/06 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 |
| 1988/04/05 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1988/04/04 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1988/04/02 | 4,950 | 4,950 | 4,950 | 4,950 | 8,000 |
| 1988/04/01 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 1988/03/31 | 4,990 | 5,000 | 4,990 | 5,000 | 19,000 |
| 1988/03/30 | 4,940 | 5,000 | 4,940 | 5,000 | 6,000 |
| 1988/03/29 | 4,900 | 5,000 | 4,900 | 5,000 | 23,000 |
| 1988/03/28 | 4,900 | 4,950 | 4,900 | 4,950 | 13,000 |
| 1988/03/26 | 4,800 | 4,900 | 4,800 | 4,900 | 3,000 |
| 1988/03/25 | 4,900 | 4,900 | 4,900 | 4,900 | 6,000 |
| 1988/03/24 | 4,800 | 4,880 | 4,800 | 4,870 | 6,000 |
| 1988/03/23 | 4,850 | 4,850 | 4,850 | 4,850 | 8,000 |
| 1988/03/22 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1988/03/18 | 4,860 | 4,880 | 4,860 | 4,880 | 8,000 |
| 1988/03/17 | 4,880 | 4,880 | 4,860 | 4,860 | 7,000 |
| 1988/03/16 | 4,900 | 4,900 | 4,900 | 4,900 | 4,000 |
| 1988/03/15 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1988/03/14 | 4,950 | 4,950 | 4,950 | 4,950 | 5,000 |
| 1988/03/11 | 4,900 | 4,990 | 4,900 | 4,990 | 19,000 |
| 1988/03/10 | 4,900 | 4,900 | 4,850 | 4,850 | 6,000 |
| 1988/03/09 | 4,830 | 4,900 | 4,830 | 4,850 | 14,000 |
| 1988/03/08 | 4,830 | 4,830 | 4,830 | 4,830 | 1,000 |
| 1988/03/07 | 4,850 | 4,850 | 4,850 | 4,850 | 2,000 |
| 1988/03/04 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 |
| 1988/03/03 | 4,900 | 4,950 | 4,900 | 4,950 | 2,000 |
| 1988/03/01 | 4,990 | 5,000 | 4,990 | 5,000 | 3,000 |
| 1988/02/29 | 4,980 | 5,000 | 4,980 | 5,000 | 5,000 |
| 1988/02/26 | 4,900 | 4,900 | 4,750 | 4,900 | 11,000 |
| 1988/02/25 | 4,950 | 4,950 | 4,910 | 4,910 | 4,000 |
| 1988/02/24 | 4,950 | 4,980 | 4,910 | 4,980 | 5,000 |
| 1988/02/23 | 4,950 | 4,990 | 4,850 | 4,990 | 10,000 |
| 1988/02/22 | 5,020 | 5,020 | 4,950 | 4,950 | 9,000 |
| 1988/02/19 | 4,990 | 5,050 | 4,940 | 5,050 | 57,000 |
| 1988/02/18 | 4,750 | 4,950 | 4,750 | 4,900 | 157,000 |
| 1988/02/17 | 4,700 | 4,790 | 4,650 | 4,790 | 58,000 |
| 1988/02/16 | 4,700 | 4,730 | 4,700 | 4,730 | 5,000 |
| 1988/02/15 | 4,750 | 4,750 | 4,750 | 4,750 | 3,000 |
| 1988/02/12 | 4,660 | 4,750 | 4,660 | 4,740 | 17,000 |
| 1988/02/10 | 4,650 | 4,650 | 4,650 | 4,650 | 4,000 |
| 1988/02/09 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1988/02/08 | 4,650 | 4,690 | 4,650 | 4,650 | 5,000 |
| 1988/02/05 | 4,650 | 4,650 | 4,600 | 4,650 | 4,000 |
| 1988/02/04 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 |
| 1988/02/03 | 4,640 | 4,700 | 4,640 | 4,700 | 6,000 |
| 1988/02/02 | 4,650 | 4,650 | 4,640 | 4,650 | 5,000 |
| 1988/02/01 | 4,690 | 4,700 | 4,690 | 4,690 | 9,000 |
| 1988/01/30 | 4,750 | 4,750 | 4,640 | 4,640 | 4,000 |
| 1988/01/29 | 4,740 | 4,790 | 4,740 | 4,790 | 44,000 |
| 1988/01/28 | 4,690 | 4,690 | 4,690 | 4,690 | 3,000 |
| 1988/01/27 | 4,620 | 4,700 | 4,600 | 4,690 | 15,000 |
| 1988/01/26 | 4,540 | 4,630 | 4,540 | 4,630 | 8,000 |
| 1988/01/23 | 4,500 | 4,590 | 4,500 | 4,590 | 7,000 |
| 1988/01/22 | 4,550 | 4,550 | 4,500 | 4,550 | 9,000 |
| 1988/01/21 | 4,570 | 4,570 | 4,550 | 4,550 | 4,000 |
| 1988/01/20 | 4,560 | 4,600 | 4,510 | 4,600 | 8,000 |
| 1988/01/19 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 |
| 1988/01/18 | 4,550 | 4,630 | 4,550 | 4,630 | 5,000 |
| 1988/01/14 | 4,580 | 4,580 | 4,550 | 4,550 | 2,000 |
| 1988/01/13 | 4,500 | 4,550 | 4,500 | 4,550 | 2,000 |
| 1988/01/12 | 4,600 | 4,630 | 4,600 | 4,600 | 10,000 |
| 1988/01/11 | 4,500 | 4,550 | 4,500 | 4,550 | 3,000 |
| 1988/01/08 | 4,550 | 4,550 | 4,550 | 4,550 | 2,000 |
| 1988/01/07 | 4,700 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1988/01/06 | 4,550 | 4,700 | 4,550 | 4,700 | 4,000 |
| 1988/01/04 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 |