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 |
|---|---|---|---|---|---|
| 1994/12/30 | 3,110 | 3,110 | 3,110 | 3,110 | 10,000 |
| 1994/12/29 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 |
| 1994/12/28 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1994/12/26 | 3,060 | 3,100 | 3,030 | 3,100 | 6,000 |
| 1994/12/22 | 3,050 | 3,050 | 3,030 | 3,030 | 5,000 |
| 1994/12/21 | 3,040 | 3,040 | 3,030 | 3,030 | 5,000 |
| 1994/12/20 | 3,040 | 3,040 | 3,030 | 3,040 | 12,000 |
| 1994/12/19 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 |
| 1994/12/16 | 3,100 | 3,100 | 3,020 | 3,020 | 17,000 |
| 1994/12/15 | 3,100 | 3,140 | 3,060 | 3,060 | 7,000 |
| 1994/12/14 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 1994/12/13 | 3,100 | 3,100 | 3,100 | 3,100 | 14,000 |
| 1994/12/12 | 3,140 | 3,140 | 3,100 | 3,100 | 16,000 |
| 1994/12/08 | 3,150 | 3,150 | 3,140 | 3,140 | 6,000 |
| 1994/12/07 | 3,150 | 3,150 | 3,150 | 3,150 | 16,000 |
| 1994/12/06 | 3,110 | 3,150 | 3,110 | 3,150 | 9,000 |
| 1994/12/05 | 3,160 | 3,160 | 3,160 | 3,160 | 2,000 |
| 1994/12/02 | 3,220 | 3,220 | 3,160 | 3,160 | 7,000 |
| 1994/12/01 | 3,150 | 3,160 | 3,150 | 3,150 | 26,000 |
| 1994/11/30 | 3,150 | 3,160 | 3,110 | 3,150 | 17,000 |
| 1994/11/29 | 3,060 | 3,100 | 3,060 | 3,100 | 22,000 |
| 1994/11/28 | 3,100 | 3,100 | 3,040 | 3,080 | 67,000 |
| 1994/11/25 | 3,140 | 3,150 | 3,140 | 3,150 | 15,000 |
| 1994/11/24 | 3,170 | 3,170 | 3,140 | 3,140 | 38,000 |
| 1994/11/22 | 3,230 | 3,230 | 3,200 | 3,220 | 9,000 |
| 1994/11/21 | 3,250 | 3,250 | 3,220 | 3,220 | 6,000 |
| 1994/11/18 | 3,270 | 3,270 | 3,270 | 3,270 | 2,000 |
| 1994/11/17 | 3,200 | 3,240 | 3,190 | 3,240 | 15,000 |
| 1994/11/16 | 3,170 | 3,200 | 3,150 | 3,200 | 19,000 |
| 1994/11/15 | 3,170 | 3,180 | 3,150 | 3,150 | 15,000 |
| 1994/11/14 | 3,170 | 3,170 | 3,140 | 3,170 | 3,000 |
| 1994/11/11 | 3,110 | 3,140 | 3,110 | 3,140 | 5,000 |
| 1994/11/10 | 3,150 | 3,150 | 3,100 | 3,100 | 15,000 |
| 1994/11/09 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1994/11/08 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1994/11/07 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1994/11/04 | 3,190 | 3,190 | 3,190 | 3,190 | 4,000 |
| 1994/11/02 | 3,150 | 3,190 | 3,150 | 3,190 | 12,000 |
| 1994/11/01 | 3,150 | 3,150 | 3,150 | 3,150 | 10,000 |
| 1994/10/31 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 |
| 1994/10/28 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1994/10/27 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1994/10/26 | 2,900 | 3,000 | 2,900 | 3,000 | 17,000 |
| 1994/10/25 | 2,970 | 2,970 | 2,900 | 2,900 | 27,000 |
| 1994/10/24 | 2,960 | 2,970 | 2,930 | 2,970 | 33,000 |
| 1994/10/21 | 3,000 | 3,000 | 2,940 | 2,940 | 19,000 |
| 1994/10/20 | 2,990 | 3,000 | 2,990 | 3,000 | 7,000 |
| 1994/10/19 | 2,990 | 2,990 | 2,960 | 2,960 | 10,000 |
| 1994/10/18 | 2,930 | 2,930 | 2,890 | 2,910 | 21,000 |
| 1994/10/17 | 3,000 | 3,000 | 2,910 | 2,910 | 12,000 |
| 1994/10/14 | 3,050 | 3,050 | 2,990 | 3,020 | 16,000 |
| 1994/10/13 | 3,070 | 3,100 | 3,050 | 3,050 | 17,000 |
| 1994/10/12 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 |
| 1994/10/11 | 3,110 | 3,110 | 3,100 | 3,100 | 13,000 |
| 1994/10/07 | 3,090 | 3,100 | 3,090 | 3,100 | 10,000 |
| 1994/10/06 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1994/10/05 | 3,100 | 3,100 | 3,090 | 3,090 | 14,000 |
| 1994/10/04 | 3,160 | 3,170 | 3,100 | 3,100 | 19,000 |
| 1994/10/03 | 3,150 | 3,160 | 3,150 | 3,150 | 8,000 |
| 1994/09/30 | 3,150 | 3,150 | 3,150 | 3,150 | 10,000 |
| 1994/09/29 | 3,150 | 3,150 | 3,140 | 3,150 | 19,000 |
| 1994/09/28 | 3,200 | 3,230 | 3,140 | 3,150 | 5,000 |
| 1994/09/27 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1994/09/27 | 1 -> 1.10 分割 | ||||
| 1994/09/26 | 3,690 | 3,700 | 3,670 | 3,690 | 8,000 |
| 1994/09/22 | 3,630 | 3,700 | 3,630 | 3,700 | 4,000 |
| 1994/09/21 | 3,700 | 3,700 | 3,650 | 3,650 | 14,000 |
| 1994/09/20 | 3,730 | 3,730 | 3,700 | 3,700 | 13,000 |
| 1994/09/19 | 3,700 | 3,720 | 3,700 | 3,720 | 18,000 |
| 1994/09/16 | 3,560 | 3,630 | 3,560 | 3,630 | 2,000 |
| 1994/09/14 | 3,590 | 3,590 | 3,560 | 3,560 | 37,000 |
| 1994/09/13 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 |
| 1994/09/12 | 3,500 | 3,510 | 3,500 | 3,500 | 7,000 |
| 1994/09/09 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 |
| 1994/09/07 | 3,570 | 3,590 | 3,570 | 3,590 | 2,000 |
| 1994/09/06 | 3,600 | 3,600 | 3,600 | 3,600 | 19,000 |
| 1994/09/05 | 3,690 | 3,700 | 3,680 | 3,680 | 6,000 |
| 1994/09/02 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1994/09/01 | 3,760 | 3,760 | 3,760 | 3,760 | 6,000 |
| 1994/08/29 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 |
| 1994/08/26 | 3,610 | 3,610 | 3,600 | 3,610 | 5,000 |
| 1994/08/25 | 3,620 | 3,620 | 3,620 | 3,620 | 3,000 |
| 1994/08/23 | 3,610 | 3,620 | 3,610 | 3,620 | 6,000 |
| 1994/08/22 | 3,660 | 3,660 | 3,610 | 3,610 | 4,000 |
| 1994/08/19 | 3,620 | 3,620 | 3,620 | 3,620 | 12,000 |
| 1994/08/18 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1994/08/17 | 3,680 | 3,680 | 3,650 | 3,680 | 10,000 |
| 1994/08/16 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1994/08/15 | 3,600 | 3,650 | 3,600 | 3,650 | 11,000 |
| 1994/08/12 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 |
| 1994/08/11 | 3,690 | 3,710 | 3,680 | 3,700 | 12,000 |
| 1994/08/10 | 3,670 | 3,700 | 3,660 | 3,700 | 13,000 |
| 1994/08/09 | 3,670 | 3,680 | 3,660 | 3,660 | 16,000 |
| 1994/08/08 | 3,700 | 3,750 | 3,700 | 3,750 | 7,000 |
| 1994/08/04 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 |
| 1994/08/03 | 3,700 | 3,700 | 3,700 | 3,700 | 15,000 |
| 1994/08/02 | 3,800 | 3,800 | 3,700 | 3,700 | 14,000 |
| 1994/08/01 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
| 1994/07/29 | 3,650 | 3,750 | 3,650 | 3,750 | 6,000 |
| 1994/07/28 | 3,730 | 3,730 | 3,650 | 3,650 | 32,000 |
| 1994/07/27 | 3,720 | 3,720 | 3,720 | 3,720 | 16,000 |
| 1994/07/26 | 3,690 | 3,690 | 3,670 | 3,670 | 15,000 |
| 1994/07/25 | 3,750 | 3,760 | 3,660 | 3,660 | 41,000 |
| 1994/07/22 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1994/07/21 | 3,820 | 3,820 | 3,800 | 3,800 | 13,000 |
| 1994/07/20 | 3,850 | 3,850 | 3,830 | 3,840 | 42,000 |
| 1994/07/19 | 3,850 | 3,850 | 3,810 | 3,850 | 31,000 |
| 1994/07/18 | 3,850 | 3,850 | 3,850 | 3,850 | 9,000 |
| 1994/07/15 | 3,850 | 3,870 | 3,820 | 3,820 | 18,000 |
| 1994/07/14 | 3,830 | 3,850 | 3,800 | 3,850 | 42,000 |
| 1994/07/13 | 3,850 | 3,860 | 3,800 | 3,810 | 15,000 |
| 1994/07/12 | 3,800 | 3,890 | 3,800 | 3,890 | 20,000 |
| 1994/07/11 | 3,860 | 3,860 | 3,800 | 3,800 | 19,000 |
| 1994/07/08 | 3,890 | 3,890 | 3,850 | 3,890 | 16,000 |
| 1994/07/07 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 |
| 1994/07/06 | 3,980 | 3,990 | 3,900 | 3,900 | 47,000 |
| 1994/07/05 | 3,920 | 3,980 | 3,900 | 3,960 | 81,000 |
| 1994/07/04 | 3,800 | 3,920 | 3,800 | 3,920 | 26,000 |
| 1994/07/01 | 3,800 | 3,850 | 3,800 | 3,800 | 20,000 |
| 1994/06/30 | 3,750 | 3,750 | 3,740 | 3,750 | 20,000 |
| 1994/06/29 | 3,690 | 3,750 | 3,690 | 3,750 | 7,000 |
| 1994/06/27 | 3,680 | 3,680 | 3,660 | 3,660 | 20,000 |
| 1994/06/24 | 3,690 | 3,700 | 3,690 | 3,690 | 11,000 |
| 1994/06/23 | 3,700 | 3,700 | 3,690 | 3,690 | 15,000 |
| 1994/06/22 | 3,620 | 3,690 | 3,600 | 3,690 | 20,000 |
| 1994/06/21 | 3,690 | 3,690 | 3,650 | 3,690 | 27,000 |
| 1994/06/20 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1994/06/17 | 3,650 | 3,650 | 3,650 | 3,650 | 7,000 |
| 1994/06/16 | 3,690 | 3,690 | 3,630 | 3,650 | 17,000 |
| 1994/06/15 | 3,690 | 3,690 | 3,650 | 3,650 | 16,000 |
| 1994/06/14 | 3,700 | 3,700 | 3,690 | 3,690 | 17,000 |
| 1994/06/10 | 3,750 | 3,750 | 3,710 | 3,710 | 17,000 |
| 1994/06/09 | 3,750 | 3,760 | 3,710 | 3,750 | 27,000 |
| 1994/06/08 | 3,750 | 3,760 | 3,750 | 3,750 | 10,000 |
| 1994/06/07 | 3,790 | 3,800 | 3,750 | 3,750 | 36,000 |
| 1994/06/06 | 3,750 | 3,830 | 3,740 | 3,830 | 7,000 |
| 1994/06/03 | 3,710 | 3,750 | 3,710 | 3,740 | 12,000 |
| 1994/06/02 | 3,720 | 3,740 | 3,700 | 3,720 | 33,000 |
| 1994/06/01 | 3,700 | 3,700 | 3,680 | 3,680 | 11,000 |
| 1994/05/31 | 3,670 | 3,680 | 3,670 | 3,680 | 16,000 |
| 1994/05/30 | 3,610 | 3,670 | 3,610 | 3,670 | 7,000 |
| 1994/05/27 | 3,650 | 3,650 | 3,630 | 3,630 | 51,000 |
| 1994/05/26 | 3,750 | 3,750 | 3,660 | 3,700 | 41,000 |
| 1994/05/25 | 3,770 | 3,770 | 3,750 | 3,750 | 13,000 |
| 1994/05/24 | 3,800 | 3,800 | 3,770 | 3,770 | 18,000 |
| 1994/05/23 | 3,760 | 3,770 | 3,740 | 3,770 | 33,000 |
| 1994/05/20 | 3,790 | 3,790 | 3,730 | 3,780 | 11,000 |
| 1994/05/19 | 3,790 | 3,790 | 3,770 | 3,790 | 3,000 |
| 1994/05/18 | 3,800 | 3,800 | 3,800 | 3,800 | 20,000 |
| 1994/05/17 | 3,790 | 3,800 | 3,790 | 3,800 | 8,000 |
| 1994/05/16 | 3,800 | 3,800 | 3,800 | 3,800 | 33,000 |
| 1994/05/13 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 |
| 1994/05/11 | 3,840 | 3,840 | 3,780 | 3,810 | 34,000 |
| 1994/05/10 | 3,850 | 3,850 | 3,810 | 3,810 | 37,000 |
| 1994/05/09 | 3,830 | 3,850 | 3,800 | 3,850 | 37,000 |
| 1994/05/06 | 3,880 | 3,880 | 3,880 | 3,880 | 15,000 |
| 1994/05/02 | 3,860 | 3,860 | 3,850 | 3,860 | 9,000 |
| 1994/04/28 | 3,860 | 3,860 | 3,850 | 3,860 | 17,000 |
| 1994/04/27 | 3,860 | 3,880 | 3,860 | 3,880 | 8,000 |
| 1994/04/26 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |
| 1994/04/25 | 3,890 | 3,890 | 3,870 | 3,870 | 7,000 |
| 1994/04/22 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1994/04/21 | 3,920 | 3,930 | 3,920 | 3,930 | 2,000 |
| 1994/04/20 | 3,970 | 3,970 | 3,930 | 3,930 | 7,000 |
| 1994/04/19 | 3,940 | 3,950 | 3,940 | 3,940 | 7,000 |
| 1994/04/18 | 3,980 | 3,980 | 3,950 | 3,950 | 17,000 |
| 1994/04/15 | 3,930 | 3,970 | 3,930 | 3,970 | 8,000 |
| 1994/04/14 | 3,830 | 3,880 | 3,830 | 3,850 | 77,000 |
| 1994/04/13 | 3,800 | 3,840 | 3,780 | 3,800 | 105,000 |
| 1994/04/12 | 3,750 | 3,750 | 3,750 | 3,750 | 18,000 |
| 1994/04/11 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1994/04/08 | 3,800 | 3,800 | 3,800 | 3,800 | 37,000 |
| 1994/04/07 | 3,800 | 3,800 | 3,790 | 3,800 | 28,000 |
| 1994/04/06 | 3,800 | 3,810 | 3,800 | 3,800 | 35,000 |
| 1994/04/05 | 3,850 | 3,850 | 3,800 | 3,800 | 30,000 |
| 1994/04/04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1994/04/01 | 3,840 | 3,840 | 3,800 | 3,800 | 22,000 |
| 1994/03/31 | 3,720 | 3,730 | 3,700 | 3,720 | 16,000 |
| 1994/03/30 | 3,680 | 3,720 | 3,680 | 3,720 | 30,000 |
| 1994/03/29 | 3,690 | 3,700 | 3,690 | 3,700 | 15,000 |
| 1994/03/28 | 3,660 | 3,700 | 3,660 | 3,700 | 18,000 |
| 1994/03/25 | 3,670 | 3,680 | 3,650 | 3,650 | 30,000 |
| 1994/03/24 | 3,700 | 3,700 | 3,680 | 3,700 | 20,000 |
| 1994/03/23 | 3,800 | 3,800 | 3,700 | 3,700 | 31,000 |
| 1994/03/22 | 3,840 | 3,850 | 3,820 | 3,820 | 32,000 |
| 1994/03/18 | 3,880 | 3,880 | 3,850 | 3,850 | 21,000 |
| 1994/03/17 | 3,900 | 3,900 | 3,890 | 3,890 | 20,000 |
| 1994/03/16 | 3,900 | 3,900 | 3,850 | 3,900 | 49,000 |
| 1994/03/15 | 3,870 | 3,900 | 3,870 | 3,900 | 6,000 |
| 1994/03/14 | 3,870 | 3,900 | 3,870 | 3,900 | 17,000 |
| 1994/03/11 | 3,890 | 3,900 | 3,870 | 3,870 | 14,000 |
| 1994/03/10 | 3,880 | 3,950 | 3,880 | 3,940 | 15,000 |
| 1994/03/09 | 3,900 | 3,900 | 3,850 | 3,850 | 7,000 |
| 1994/03/08 | 3,900 | 3,900 | 3,900 | 3,900 | 39,000 |
| 1994/03/07 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 |
| 1994/03/04 | 3,880 | 3,880 | 3,850 | 3,850 | 5,000 |
| 1994/03/03 | 3,900 | 3,900 | 3,890 | 3,900 | 9,000 |
| 1994/03/02 | 3,940 | 3,940 | 3,900 | 3,940 | 9,000 |
| 1994/03/01 | 4,010 | 4,010 | 3,950 | 3,960 | 22,000 |
| 1994/02/28 | 3,960 | 3,970 | 3,950 | 3,970 | 14,000 |
| 1994/02/25 | 4,000 | 4,000 | 3,950 | 3,950 | 50,000 |
| 1994/02/24 | 4,010 | 4,050 | 4,010 | 4,050 | 39,000 |
| 1994/02/23 | 4,000 | 4,000 | 4,000 | 4,000 | 26,000 |
| 1994/02/22 | 3,990 | 4,020 | 3,960 | 4,020 | 41,000 |
| 1994/02/21 | 3,950 | 4,000 | 3,950 | 3,990 | 46,000 |
| 1994/02/18 | 3,950 | 3,950 | 3,900 | 3,900 | 4,000 |
| 1994/02/17 | 3,930 | 3,930 | 3,860 | 3,910 | 9,000 |
| 1994/02/16 | 3,910 | 3,910 | 3,890 | 3,900 | 8,000 |
| 1994/02/15 | 3,900 | 3,900 | 3,880 | 3,880 | 8,000 |
| 1994/02/14 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 |
| 1994/02/10 | 3,950 | 4,000 | 3,950 | 4,000 | 112,000 |
| 1994/02/09 | 3,990 | 4,000 | 3,950 | 3,950 | 104,000 |
| 1994/02/08 | 4,000 | 4,000 | 4,000 | 4,000 | 9,000 |
| 1994/02/07 | 4,050 | 4,050 | 4,000 | 4,000 | 14,000 |
| 1994/02/04 | 4,080 | 4,080 | 3,970 | 4,000 | 48,000 |
| 1994/02/03 | 3,800 | 4,180 | 3,800 | 4,180 | 169,000 |
| 1994/02/02 | 3,800 | 3,800 | 3,800 | 3,800 | 18,000 |
| 1994/02/01 | 3,830 | 3,830 | 3,800 | 3,800 | 16,000 |
| 1994/01/31 | 3,660 | 3,780 | 3,660 | 3,780 | 21,000 |
| 1994/01/28 | 3,600 | 3,600 | 3,580 | 3,580 | 14,000 |
| 1994/01/27 | 3,630 | 3,630 | 3,630 | 3,630 | 20,000 |
| 1994/01/26 | 3,570 | 3,630 | 3,570 | 3,630 | 36,000 |
| 1994/01/25 | 3,600 | 3,600 | 3,560 | 3,570 | 12,000 |
| 1994/01/24 | 3,600 | 3,600 | 3,590 | 3,600 | 5,000 |
| 1994/01/21 | 3,670 | 3,670 | 3,670 | 3,670 | 13,000 |
| 1994/01/20 | 3,680 | 3,690 | 3,650 | 3,650 | 50,000 |
| 1994/01/19 | 3,600 | 3,650 | 3,580 | 3,650 | 48,000 |
| 1994/01/18 | 3,600 | 3,600 | 3,550 | 3,550 | 5,000 |
| 1994/01/17 | 3,580 | 3,580 | 3,540 | 3,550 | 5,000 |
| 1994/01/14 | 3,480 | 3,540 | 3,480 | 3,530 | 11,000 |
| 1994/01/13 | 3,510 | 3,510 | 3,490 | 3,490 | 11,000 |
| 1994/01/12 | 3,510 | 3,510 | 3,510 | 3,510 | 4,000 |
| 1994/01/11 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 |
| 1994/01/10 | 3,490 | 3,520 | 3,490 | 3,500 | 20,000 |
| 1994/01/07 | 3,460 | 3,480 | 3,460 | 3,480 | 2,000 |
| 1994/01/06 | 3,560 | 3,560 | 3,500 | 3,500 | 12,000 |
| 1994/01/05 | 3,550 | 3,570 | 3,550 | 3,570 | 28,000 |
| 1994/01/04 | 3,550 | 3,550 | 3,550 | 3,550 | 8,000 |