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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,970 | 2,970 | 2,960 | 2,960 | 2,000 |
| 1990/12/27 | 2,960 | 2,960 | 2,930 | 2,950 | 13,000 |
| 1990/12/26 | 2,950 | 2,950 | 2,900 | 2,900 | 4,000 |
| 1990/12/25 | 3,000 | 3,000 | 2,950 | 2,960 | 3,000 |
| 1990/12/19 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 |
| 1990/12/18 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1990/12/17 | 3,050 | 3,050 | 3,000 | 3,000 | 14,000 |
| 1990/12/14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/12/13 | 3,000 | 3,050 | 2,950 | 3,050 | 8,000 |
| 1990/12/11 | 3,090 | 3,090 | 3,080 | 3,080 | 4,000 |
| 1990/12/10 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 |
| 1990/12/07 | 2,960 | 3,050 | 2,960 | 3,050 | 6,000 |
| 1990/12/06 | 2,810 | 2,900 | 2,810 | 2,900 | 8,000 |
| 1990/12/05 | 2,770 | 2,810 | 2,770 | 2,810 | 3,000 |
| 1990/12/04 | 2,920 | 2,930 | 2,810 | 2,810 | 10,000 |
| 1990/12/03 | 2,890 | 2,930 | 2,890 | 2,930 | 4,000 |
| 1990/11/30 | 2,950 | 2,950 | 2,890 | 2,890 | 14,000 |
| 1990/11/28 | 3,200 | 3,200 | 3,200 | 3,200 | 18,000 |
| 1990/11/27 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1990/11/22 | 3,460 | 3,460 | 3,400 | 3,400 | 7,000 |
| 1990/11/21 | 3,590 | 3,590 | 3,510 | 3,510 | 3,000 |
| 1990/11/20 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 |
| 1990/11/19 | 3,650 | 3,650 | 3,550 | 3,550 | 2,000 |
| 1990/11/16 | 3,670 | 3,670 | 3,660 | 3,660 | 3,000 |
| 1990/11/15 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 |
| 1990/11/14 | 3,700 | 3,700 | 3,640 | 3,650 | 29,000 |
| 1990/11/13 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 |
| 1990/11/08 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 |
| 1990/11/07 | 3,900 | 3,900 | 3,800 | 3,800 | 6,000 |
| 1990/11/06 | 3,850 | 3,900 | 3,850 | 3,900 | 7,000 |
| 1990/11/05 | 3,850 | 3,850 | 3,850 | 3,850 | 11,000 |
| 1990/11/02 | 4,000 | 4,000 | 3,880 | 3,880 | 12,000 |
| 1990/11/01 | 4,080 | 4,100 | 4,030 | 4,030 | 9,000 |
| 1990/10/31 | 4,190 | 4,190 | 4,190 | 4,190 | 2,000 |
| 1990/10/30 | 4,250 | 4,250 | 4,200 | 4,200 | 6,000 |
| 1990/10/29 | 4,300 | 4,350 | 4,270 | 4,300 | 47,000 |
| 1990/10/26 | 4,140 | 4,270 | 4,100 | 4,270 | 37,000 |
| 1990/10/25 | 3,950 | 4,090 | 3,930 | 4,090 | 35,000 |
| 1990/10/24 | 3,950 | 3,950 | 3,950 | 3,950 | 34,000 |
| 1990/10/23 | 3,900 | 3,900 | 3,880 | 3,900 | 26,000 |
| 1990/10/22 | 3,900 | 3,900 | 3,880 | 3,900 | 9,000 |
| 1990/10/19 | 3,930 | 3,930 | 3,910 | 3,910 | 2,000 |
| 1990/10/18 | 4,000 | 4,000 | 3,930 | 3,930 | 5,000 |
| 1990/10/17 | 3,910 | 4,000 | 3,910 | 4,000 | 52,000 |
| 1990/10/16 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1990/10/15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/10/12 | 3,900 | 3,900 | 3,900 | 3,900 | 13,000 |
| 1990/10/11 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1990/10/05 | 3,850 | 3,850 | 3,750 | 3,850 | 17,000 |
| 1990/10/04 | 3,800 | 3,850 | 3,800 | 3,850 | 9,000 |
| 1990/10/03 | 3,850 | 3,900 | 3,820 | 3,820 | 7,000 |
| 1990/10/02 | 3,890 | 3,900 | 3,890 | 3,900 | 6,000 |
| 1990/10/01 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 |
| 1990/09/28 | 3,900 | 3,950 | 3,800 | 3,950 | 15,000 |
| 1990/09/27 | 3,940 | 3,950 | 3,890 | 3,950 | 18,000 |
| 1990/09/26 | 3,910 | 3,950 | 3,800 | 3,950 | 8,000 |
| 1990/09/25 | 4,020 | 4,020 | 3,950 | 3,950 | 4,000 |
| 1990/09/25 | 1 -> 1.20 分割 | ||||
| 1990/09/21 | 4,950 | 4,950 | 4,760 | 4,800 | 23,000 |
| 1990/09/20 | 5,050 | 5,090 | 4,900 | 4,900 | 22,000 |
| 1990/09/19 | 5,180 | 5,180 | 5,050 | 5,050 | 6,000 |
| 1990/09/18 | 5,330 | 5,330 | 5,200 | 5,200 | 3,000 |
| 1990/09/17 | 5,390 | 5,400 | 5,250 | 5,250 | 9,000 |
| 1990/09/14 | 5,200 | 5,290 | 5,200 | 5,290 | 13,000 |
| 1990/09/13 | 5,160 | 5,230 | 5,160 | 5,230 | 14,000 |
| 1990/09/12 | 4,930 | 4,930 | 4,930 | 4,930 | 1,000 |
| 1990/09/11 | 4,910 | 4,950 | 4,910 | 4,950 | 6,000 |
| 1990/09/10 | 4,860 | 4,860 | 4,860 | 4,860 | 2,000 |
| 1990/09/07 | 4,810 | 4,850 | 4,800 | 4,850 | 6,000 |
| 1990/09/06 | 4,850 | 4,850 | 4,800 | 4,800 | 14,000 |
| 1990/09/05 | 5,000 | 5,010 | 4,900 | 4,900 | 12,000 |
| 1990/09/04 | 5,210 | 5,210 | 5,160 | 5,160 | 7,000 |
| 1990/09/03 | 5,530 | 5,530 | 5,380 | 5,400 | 12,000 |
| 1990/08/31 | 5,450 | 5,480 | 5,430 | 5,430 | 20,000 |
| 1990/08/30 | 5,160 | 5,300 | 5,160 | 5,300 | 10,000 |
| 1990/08/29 | 5,250 | 5,250 | 5,100 | 5,150 | 13,000 |
| 1990/08/28 | 5,010 | 5,050 | 5,010 | 5,050 | 10,000 |
| 1990/08/24 | 4,850 | 4,880 | 4,800 | 4,800 | 39,000 |
| 1990/08/23 | 4,900 | 4,900 | 4,900 | 4,900 | 12,000 |
| 1990/08/22 | 5,360 | 5,420 | 5,260 | 5,260 | 21,000 |
| 1990/08/21 | 5,610 | 5,700 | 5,610 | 5,620 | 14,000 |
| 1990/08/20 | 5,600 | 5,710 | 5,600 | 5,710 | 9,000 |
| 1990/08/17 | 5,610 | 5,690 | 5,610 | 5,610 | 14,000 |
| 1990/08/16 | 5,900 | 6,000 | 5,810 | 5,810 | 37,000 |
| 1990/08/15 | 5,800 | 5,900 | 5,800 | 5,900 | 10,000 |
| 1990/08/14 | 5,400 | 5,590 | 5,400 | 5,500 | 16,000 |
| 1990/08/13 | 5,800 | 5,800 | 5,400 | 5,400 | 13,000 |
| 1990/08/10 | 5,740 | 5,890 | 5,740 | 5,890 | 35,000 |
| 1990/08/09 | 5,500 | 5,700 | 5,500 | 5,600 | 77,000 |
| 1990/08/08 | 5,360 | 5,700 | 5,360 | 5,500 | 44,000 |
| 1990/08/07 | 5,420 | 5,640 | 5,300 | 5,300 | 110,000 |
| 1990/08/06 | 5,920 | 5,950 | 5,920 | 5,920 | 40,000 |
| 1990/08/03 | 6,350 | 6,520 | 6,240 | 6,520 | 71,000 |
| 1990/08/02 | 6,180 | 6,400 | 6,150 | 6,350 | 118,000 |
| 1990/08/01 | 5,990 | 6,200 | 5,990 | 6,180 | 87,000 |
| 1990/07/31 | 5,700 | 6,040 | 5,700 | 6,000 | 85,000 |
| 1990/07/30 | 5,710 | 5,900 | 5,700 | 5,700 | 28,000 |
| 1990/07/27 | 5,800 | 5,840 | 5,700 | 5,700 | 19,000 |
| 1990/07/26 | 5,750 | 5,800 | 5,700 | 5,800 | 35,000 |
| 1990/07/25 | 5,640 | 5,750 | 5,500 | 5,700 | 30,000 |
| 1990/07/24 | 5,700 | 5,700 | 5,650 | 5,650 | 7,000 |
| 1990/07/23 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 |
| 1990/07/20 | 5,800 | 5,800 | 5,700 | 5,700 | 16,000 |
| 1990/07/19 | 5,800 | 5,800 | 5,800 | 5,800 | 21,000 |
| 1990/07/18 | 5,800 | 5,850 | 5,700 | 5,750 | 24,000 |
| 1990/07/17 | 5,900 | 5,900 | 5,700 | 5,800 | 37,000 |
| 1990/07/16 | 5,800 | 5,850 | 5,800 | 5,850 | 37,000 |
| 1990/07/13 | 5,800 | 5,860 | 5,700 | 5,700 | 59,000 |
| 1990/07/12 | 5,700 | 5,850 | 5,700 | 5,700 | 50,000 |
| 1990/07/11 | 5,780 | 5,780 | 5,690 | 5,700 | 41,000 |
| 1990/07/10 | 5,770 | 5,840 | 5,770 | 5,770 | 50,000 |
| 1990/07/09 | 5,740 | 5,770 | 5,700 | 5,770 | 55,000 |
| 1990/07/06 | 5,460 | 5,750 | 5,460 | 5,750 | 55,000 |
| 1990/07/05 | 5,400 | 5,450 | 5,400 | 5,400 | 35,000 |
| 1990/07/04 | 5,450 | 5,450 | 5,400 | 5,400 | 14,000 |
| 1990/07/03 | 5,450 | 5,460 | 5,400 | 5,450 | 14,000 |
| 1990/07/02 | 5,590 | 5,590 | 5,450 | 5,450 | 28,000 |
| 1990/06/29 | 5,590 | 5,600 | 5,560 | 5,590 | 51,000 |
| 1990/06/28 | 5,490 | 5,590 | 5,490 | 5,590 | 18,000 |
| 1990/06/27 | 5,400 | 5,580 | 5,400 | 5,500 | 33,000 |
| 1990/06/26 | 5,360 | 5,400 | 5,350 | 5,400 | 17,000 |
| 1990/06/25 | 5,460 | 5,480 | 5,300 | 5,400 | 6,000 |
| 1990/06/22 | 5,460 | 5,490 | 5,350 | 5,450 | 26,000 |
| 1990/06/21 | 5,440 | 5,500 | 5,360 | 5,360 | 24,000 |
| 1990/06/20 | 5,380 | 5,440 | 5,350 | 5,360 | 88,000 |
| 1990/06/19 | 5,410 | 5,410 | 5,350 | 5,390 | 41,000 |
| 1990/06/18 | 5,350 | 5,360 | 5,340 | 5,350 | 14,000 |
| 1990/06/15 | 5,290 | 5,290 | 5,280 | 5,290 | 3,000 |
| 1990/06/14 | 5,250 | 5,290 | 5,200 | 5,200 | 17,000 |
| 1990/06/13 | 5,290 | 5,290 | 5,210 | 5,210 | 8,000 |
| 1990/06/12 | 5,150 | 5,290 | 5,150 | 5,290 | 29,000 |
| 1990/06/11 | 5,150 | 5,290 | 5,150 | 5,250 | 25,000 |
| 1990/06/08 | 5,290 | 5,290 | 5,100 | 5,250 | 24,000 |
| 1990/06/07 | 5,300 | 5,300 | 5,290 | 5,300 | 23,000 |
| 1990/06/06 | 5,300 | 5,350 | 5,250 | 5,350 | 52,000 |
| 1990/06/05 | 4,920 | 5,100 | 4,900 | 5,100 | 70,000 |
| 1990/06/04 | 4,910 | 4,930 | 4,910 | 4,930 | 8,000 |
| 1990/06/01 | 4,990 | 5,000 | 4,860 | 4,860 | 59,000 |
| 1990/05/31 | 4,750 | 4,960 | 4,750 | 4,950 | 35,000 |
| 1990/05/30 | 4,850 | 4,850 | 4,760 | 4,800 | 17,000 |
| 1990/05/29 | 4,710 | 4,810 | 4,710 | 4,810 | 8,000 |
| 1990/05/28 | 4,770 | 4,770 | 4,700 | 4,700 | 8,000 |
| 1990/05/25 | 4,750 | 4,800 | 4,750 | 4,800 | 5,000 |
| 1990/05/24 | 4,800 | 4,850 | 4,800 | 4,850 | 2,000 |
| 1990/05/23 | 4,840 | 4,850 | 4,830 | 4,850 | 29,000 |
| 1990/05/21 | 4,850 | 4,850 | 4,810 | 4,820 | 6,000 |
| 1990/05/18 | 4,910 | 4,910 | 4,800 | 4,850 | 29,000 |
| 1990/05/17 | 4,850 | 4,900 | 4,850 | 4,850 | 3,000 |
| 1990/05/16 | 4,850 | 4,850 | 4,800 | 4,800 | 4,000 |
| 1990/05/15 | 4,950 | 4,950 | 4,850 | 4,850 | 10,000 |
| 1990/05/14 | 4,920 | 4,990 | 4,910 | 4,980 | 12,000 |
| 1990/05/11 | 4,760 | 4,850 | 4,760 | 4,850 | 12,000 |
| 1990/05/10 | 4,780 | 4,780 | 4,750 | 4,750 | 3,000 |
| 1990/05/09 | 4,780 | 4,850 | 4,780 | 4,800 | 11,000 |
| 1990/05/08 | 4,750 | 4,800 | 4,720 | 4,780 | 27,000 |
| 1990/05/07 | 4,500 | 4,700 | 4,500 | 4,700 | 14,000 |
| 1990/05/02 | 4,410 | 4,500 | 4,410 | 4,500 | 4,000 |
| 1990/05/01 | 4,460 | 4,460 | 4,460 | 4,460 | 2,000 |
| 1990/04/27 | 4,360 | 4,370 | 4,360 | 4,360 | 19,000 |
| 1990/04/26 | 4,360 | 4,360 | 4,360 | 4,360 | 25,000 |
| 1990/04/25 | 4,360 | 4,360 | 4,360 | 4,360 | 3,000 |
| 1990/04/24 | 4,360 | 4,360 | 4,360 | 4,360 | 6,000 |
| 1990/04/20 | 4,350 | 4,350 | 4,320 | 4,320 | 15,000 |
| 1990/04/19 | 4,350 | 4,350 | 4,350 | 4,350 | 5,000 |
| 1990/04/17 | 4,350 | 4,350 | 4,300 | 4,300 | 3,000 |
| 1990/04/16 | 4,350 | 4,360 | 4,300 | 4,350 | 5,000 |
| 1990/04/12 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 |
| 1990/04/11 | 4,400 | 4,450 | 4,400 | 4,440 | 21,000 |
| 1990/04/10 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/04/05 | 4,400 | 4,400 | 4,400 | 4,400 | 4,000 |
| 1990/04/03 | 4,680 | 4,680 | 4,680 | 4,680 | 6,000 |
| 1990/03/30 | 4,880 | 4,880 | 4,880 | 4,880 | 3,000 |
| 1990/03/29 | 4,880 | 4,880 | 4,880 | 4,880 | 9,000 |
| 1990/03/28 | 4,880 | 4,880 | 4,880 | 4,880 | 10,000 |
| 1990/03/27 | 4,880 | 4,880 | 4,880 | 4,880 | 9,000 |
| 1990/03/26 | 4,860 | 4,870 | 4,860 | 4,870 | 6,000 |
| 1990/03/23 | 4,890 | 4,890 | 4,870 | 4,870 | 6,000 |
| 1990/03/20 | 4,900 | 4,900 | 4,890 | 4,890 | 9,000 |
| 1990/03/19 | 4,900 | 4,950 | 4,900 | 4,950 | 4,000 |
| 1990/03/16 | 4,900 | 5,100 | 4,900 | 5,050 | 23,000 |
| 1990/03/15 | 4,900 | 4,950 | 4,900 | 4,950 | 10,000 |
| 1990/03/13 | 4,850 | 4,850 | 4,850 | 4,850 | 6,000 |
| 1990/03/12 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 |
| 1990/03/09 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/03/07 | 5,000 | 5,000 | 5,000 | 5,000 | 12,000 |
| 1990/03/06 | 4,950 | 5,100 | 4,950 | 5,100 | 13,000 |
| 1990/03/05 | 5,000 | 5,100 | 4,900 | 4,900 | 21,000 |
| 1990/03/02 | 4,990 | 5,000 | 4,990 | 5,000 | 11,000 |
| 1990/03/01 | 5,100 | 5,100 | 5,000 | 5,000 | 16,000 |
| 1990/02/28 | 4,900 | 5,000 | 4,900 | 5,000 | 18,000 |
| 1990/02/27 | 4,900 | 4,950 | 4,900 | 4,950 | 4,000 |
| 1990/02/22 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 1990/02/21 | 5,040 | 5,040 | 4,990 | 4,990 | 4,000 |
| 1990/02/20 | 5,050 | 5,050 | 5,050 | 5,050 | 8,000 |
| 1990/02/19 | 5,050 | 5,070 | 5,050 | 5,050 | 22,000 |
| 1990/02/16 | 5,150 | 5,150 | 5,100 | 5,100 | 21,000 |
| 1990/02/15 | 5,150 | 5,150 | 5,150 | 5,150 | 4,000 |
| 1990/02/14 | 5,110 | 5,150 | 5,110 | 5,150 | 3,000 |
| 1990/02/13 | 5,080 | 5,110 | 5,080 | 5,110 | 5,000 |
| 1990/02/09 | 5,150 | 5,150 | 5,080 | 5,100 | 25,000 |
| 1990/02/08 | 5,150 | 5,250 | 5,070 | 5,070 | 6,000 |
| 1990/02/07 | 5,150 | 5,150 | 5,020 | 5,070 | 50,000 |
| 1990/02/06 | 5,150 | 5,250 | 5,150 | 5,150 | 14,000 |
| 1990/02/05 | 5,200 | 5,200 | 5,200 | 5,200 | 10,000 |
| 1990/02/02 | 5,250 | 5,250 | 5,250 | 5,250 | 1,000 |
| 1990/02/01 | 5,240 | 5,240 | 5,240 | 5,240 | 3,000 |
| 1990/01/31 | 5,040 | 5,150 | 5,040 | 5,040 | 15,000 |
| 1990/01/30 | 5,190 | 5,190 | 5,150 | 5,190 | 6,000 |
| 1990/01/29 | 5,060 | 5,200 | 5,010 | 5,200 | 10,000 |
| 1990/01/26 | 5,260 | 5,260 | 5,260 | 5,260 | 2,000 |
| 1990/01/25 | 5,300 | 5,350 | 5,250 | 5,260 | 9,000 |
| 1990/01/24 | 5,400 | 5,400 | 5,250 | 5,300 | 7,000 |
| 1990/01/23 | 5,470 | 5,470 | 5,300 | 5,430 | 15,000 |
| 1990/01/22 | 5,450 | 5,450 | 5,450 | 5,450 | 5,000 |
| 1990/01/19 | 5,490 | 5,500 | 5,490 | 5,500 | 32,000 |
| 1990/01/18 | 5,550 | 5,700 | 5,550 | 5,550 | 57,000 |
| 1990/01/17 | 5,210 | 5,540 | 5,210 | 5,530 | 74,000 |
| 1990/01/16 | 5,410 | 5,410 | 5,310 | 5,310 | 19,000 |
| 1990/01/12 | 5,530 | 5,530 | 5,410 | 5,420 | 46,000 |
| 1990/01/11 | 5,300 | 5,520 | 5,300 | 5,520 | 219,000 |
| 1990/01/10 | 5,250 | 5,310 | 5,250 | 5,300 | 49,000 |
| 1990/01/09 | 5,200 | 5,240 | 5,160 | 5,230 | 51,000 |
| 1990/01/08 | 5,200 | 5,200 | 5,180 | 5,200 | 31,000 |
| 1990/01/05 | 5,140 | 5,250 | 5,140 | 5,250 | 58,000 |
| 1990/01/04 | 5,150 | 5,150 | 5,140 | 5,140 | 26,000 |