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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,340 | 1,380 | 1,310 | 1,366 | 5,000 |
| 2002/12/27 | 1,307 | 1,380 | 1,307 | 1,380 | 10,500 |
| 2002/12/26 | 1,295 | 1,345 | 1,295 | 1,345 | 8,100 |
| 2002/12/25 | 1,285 | 1,386 | 1,285 | 1,315 | 26,600 |
| 2002/12/24 | 1,250 | 1,297 | 1,250 | 1,290 | 18,600 |
| 2002/12/20 | 1,280 | 1,297 | 1,280 | 1,290 | 23,700 |
| 2002/12/19 | 1,290 | 1,297 | 1,280 | 1,297 | 16,700 |
| 2002/12/18 | 1,328 | 1,329 | 1,300 | 1,300 | 17,500 |
| 2002/12/17 | 1,333 | 1,350 | 1,310 | 1,312 | 15,000 |
| 2002/12/16 | 1,382 | 1,382 | 1,320 | 1,327 | 38,800 |
| 2002/12/13 | 1,331 | 1,348 | 1,306 | 1,322 | 42,600 |
| 2002/12/12 | 1,350 | 1,350 | 1,330 | 1,330 | 5,800 |
| 2002/12/11 | 1,390 | 1,390 | 1,340 | 1,353 | 6,500 |
| 2002/12/10 | 1,330 | 1,390 | 1,325 | 1,390 | 14,000 |
| 2002/12/09 | 1,389 | 1,389 | 1,336 | 1,336 | 7,000 |
| 2002/12/06 | 1,390 | 1,390 | 1,354 | 1,369 | 8,200 |
| 2002/12/05 | 1,390 | 1,390 | 1,369 | 1,384 | 10,000 |
| 2002/12/04 | 1,430 | 1,430 | 1,406 | 1,406 | 11,700 |
| 2002/12/03 | 1,413 | 1,430 | 1,406 | 1,430 | 14,500 |
| 2002/12/02 | 1,430 | 1,431 | 1,413 | 1,422 | 21,400 |
| 2002/11/29 | 1,409 | 1,438 | 1,409 | 1,421 | 28,300 |
| 2002/11/28 | 1,430 | 1,430 | 1,405 | 1,408 | 12,400 |
| 2002/11/27 | 1,397 | 1,438 | 1,396 | 1,410 | 13,700 |
| 2002/11/26 | 1,448 | 1,448 | 1,396 | 1,396 | 6,500 |
| 2002/11/25 | 1,400 | 1,430 | 1,400 | 1,422 | 13,200 |
| 2002/11/22 | 1,410 | 1,410 | 1,370 | 1,386 | 11,600 |
| 2002/11/21 | 1,379 | 1,405 | 1,370 | 1,370 | 4,700 |
| 2002/11/20 | 1,310 | 1,393 | 1,310 | 1,379 | 25,200 |
| 2002/11/19 | 1,355 | 1,382 | 1,282 | 1,350 | 18,100 |
| 2002/11/18 | 1,448 | 1,448 | 1,361 | 1,399 | 13,700 |
| 2002/11/15 | 1,405 | 1,446 | 1,402 | 1,430 | 15,000 |
| 2002/11/14 | 1,403 | 1,430 | 1,400 | 1,405 | 10,300 |
| 2002/11/13 | 1,410 | 1,423 | 1,401 | 1,423 | 15,200 |
| 2002/11/12 | 1,473 | 1,480 | 1,442 | 1,450 | 20,900 |
| 2002/11/11 | 1,502 | 1,510 | 1,480 | 1,480 | 15,000 |
| 2002/11/08 | 1,507 | 1,532 | 1,507 | 1,510 | 6,500 |
| 2002/11/07 | 1,510 | 1,537 | 1,510 | 1,537 | 12,600 |
| 2002/11/06 | 1,550 | 1,550 | 1,500 | 1,520 | 13,600 |
| 2002/11/05 | 1,503 | 1,550 | 1,500 | 1,550 | 18,400 |
| 2002/11/01 | 1,501 | 1,509 | 1,500 | 1,509 | 12,600 |
| 2002/10/31 | 1,521 | 1,529 | 1,496 | 1,500 | 23,200 |
| 2002/10/30 | 1,480 | 1,534 | 1,480 | 1,510 | 13,000 |
| 2002/10/29 | 1,495 | 1,510 | 1,490 | 1,490 | 8,600 |
| 2002/10/28 | 1,500 | 1,525 | 1,495 | 1,495 | 8,800 |
| 2002/10/25 | 1,500 | 1,527 | 1,500 | 1,527 | 8,500 |
| 2002/10/24 | 1,524 | 1,524 | 1,500 | 1,505 | 6,500 |
| 2002/10/23 | 1,500 | 1,527 | 1,500 | 1,527 | 10,300 |
| 2002/10/22 | 1,550 | 1,550 | 1,501 | 1,501 | 7,400 |
| 2002/10/21 | 1,560 | 1,560 | 1,542 | 1,542 | 23,000 |
| 2002/10/18 | 1,511 | 1,535 | 1,511 | 1,523 | 6,700 |
| 2002/10/17 | 1,530 | 1,538 | 1,511 | 1,514 | 12,400 |
| 2002/10/16 | 1,525 | 1,533 | 1,518 | 1,521 | 23,700 |
| 2002/10/15 | 1,530 | 1,530 | 1,524 | 1,524 | 23,700 |
| 2002/10/11 | 1,522 | 1,550 | 1,514 | 1,514 | 20,700 |
| 2002/10/10 | 1,540 | 1,540 | 1,481 | 1,520 | 25,900 |
| 2002/10/09 | 1,600 | 1,600 | 1,581 | 1,583 | 20,400 |
| 2002/10/08 | 1,590 | 1,609 | 1,590 | 1,596 | 9,300 |
| 2002/10/07 | 1,610 | 1,610 | 1,593 | 1,594 | 20,800 |
| 2002/10/04 | 1,612 | 1,639 | 1,611 | 1,639 | 15,000 |
| 2002/10/03 | 1,630 | 1,651 | 1,628 | 1,640 | 24,900 |
| 2002/10/02 | 1,658 | 1,658 | 1,611 | 1,612 | 10,300 |
| 2002/10/01 | 1,634 | 1,636 | 1,614 | 1,628 | 27,700 |
| 2002/09/30 | 1,695 | 1,695 | 1,657 | 1,681 | 6,600 |
| 2002/09/27 | 1,700 | 1,706 | 1,651 | 1,695 | 15,400 |
| 2002/09/26 | 1,693 | 1,696 | 1,646 | 1,690 | 14,000 |
| 2002/09/25 | 1,619 | 1,650 | 1,619 | 1,650 | 7,800 |
| 2002/09/24 | 1,679 | 1,685 | 1,610 | 1,685 | 46,200 |
| 2002/09/20 | 1,681 | 1,687 | 1,631 | 1,684 | 12,000 |
| 2002/09/19 | 1,691 | 1,699 | 1,630 | 1,681 | 13,900 |
| 2002/09/18 | 1,605 | 1,649 | 1,603 | 1,649 | 8,600 |
| 2002/09/17 | 1,639 | 1,693 | 1,602 | 1,619 | 40,200 |
| 2002/09/13 | 1,578 | 1,650 | 1,578 | 1,640 | 57,500 |
| 2002/09/12 | 1,676 | 1,700 | 1,655 | 1,700 | 9,800 |
| 2002/09/11 | 1,605 | 1,677 | 1,605 | 1,677 | 14,500 |
| 2002/09/10 | 1,698 | 1,720 | 1,658 | 1,692 | 12,900 |
| 2002/09/09 | 1,659 | 1,692 | 1,640 | 1,690 | 7,700 |
| 2002/09/06 | 1,630 | 1,651 | 1,629 | 1,650 | 8,400 |
| 2002/09/05 | 1,640 | 1,675 | 1,640 | 1,640 | 10,000 |
| 2002/09/04 | 1,665 | 1,665 | 1,630 | 1,645 | 19,100 |
| 2002/09/03 | 1,675 | 1,677 | 1,650 | 1,665 | 16,900 |
| 2002/09/02 | 1,738 | 1,743 | 1,704 | 1,708 | 17,900 |
| 2002/08/30 | 1,750 | 1,750 | 1,690 | 1,740 | 12,800 |
| 2002/08/29 | 1,680 | 1,716 | 1,680 | 1,690 | 12,900 |
| 2002/08/28 | 1,700 | 1,722 | 1,700 | 1,722 | 18,500 |
| 2002/08/27 | 1,745 | 1,745 | 1,710 | 1,721 | 20,300 |
| 2002/08/26 | 1,719 | 1,750 | 1,715 | 1,749 | 11,200 |
| 2002/08/23 | 1,730 | 1,750 | 1,730 | 1,731 | 19,900 |
| 2002/08/22 | 1,706 | 1,760 | 1,706 | 1,760 | 33,500 |
| 2002/08/21 | 1,699 | 1,721 | 1,680 | 1,715 | 26,900 |
| 2002/08/20 | 1,669 | 1,700 | 1,650 | 1,700 | 19,800 |
| 2002/08/19 | 1,650 | 1,700 | 1,650 | 1,685 | 39,000 |
| 2002/08/16 | 1,650 | 1,675 | 1,645 | 1,675 | 26,700 |
| 2002/08/15 | 1,645 | 1,645 | 1,624 | 1,640 | 16,400 |
| 2002/08/14 | 1,606 | 1,615 | 1,605 | 1,615 | 30,200 |
| 2002/08/13 | 1,625 | 1,625 | 1,590 | 1,605 | 19,200 |
| 2002/08/12 | 1,640 | 1,640 | 1,560 | 1,560 | 19,400 |
| 2002/08/09 | 1,600 | 1,644 | 1,591 | 1,644 | 21,600 |
| 2002/08/08 | 1,600 | 1,600 | 1,588 | 1,590 | 9,600 |
| 2002/08/07 | 1,566 | 1,601 | 1,560 | 1,587 | 30,300 |
| 2002/08/06 | 1,527 | 1,559 | 1,527 | 1,555 | 16,200 |
| 2002/08/05 | 1,533 | 1,636 | 1,533 | 1,628 | 26,900 |
| 2002/08/02 | 1,545 | 1,581 | 1,522 | 1,580 | 17,800 |
| 2002/08/01 | 1,539 | 1,546 | 1,524 | 1,545 | 21,400 |
| 2002/07/31 | 1,525 | 1,536 | 1,516 | 1,534 | 16,500 |
| 2002/07/30 | 1,530 | 1,538 | 1,510 | 1,514 | 7,000 |
| 2002/07/29 | 1,512 | 1,513 | 1,490 | 1,490 | 27,300 |
| 2002/07/26 | 1,515 | 1,546 | 1,508 | 1,508 | 25,000 |
| 2002/07/25 | 1,550 | 1,557 | 1,511 | 1,511 | 16,000 |
| 2002/07/24 | 1,510 | 1,513 | 1,500 | 1,500 | 16,700 |
| 2002/07/23 | 1,520 | 1,539 | 1,503 | 1,530 | 14,900 |
| 2002/07/22 | 1,511 | 1,552 | 1,511 | 1,532 | 8,800 |
| 2002/07/19 | 1,526 | 1,543 | 1,507 | 1,511 | 43,200 |
| 2002/07/18 | 1,560 | 1,560 | 1,527 | 1,527 | 9,600 |
| 2002/07/17 | 1,530 | 1,556 | 1,525 | 1,526 | 14,500 |
| 2002/07/16 | 1,550 | 1,560 | 1,530 | 1,530 | 27,500 |
| 2002/07/15 | 1,553 | 1,560 | 1,540 | 1,540 | 18,400 |
| 2002/07/12 | 1,600 | 1,605 | 1,550 | 1,550 | 13,800 |
| 2002/07/11 | 1,635 | 1,635 | 1,573 | 1,577 | 13,800 |
| 2002/07/10 | 1,636 | 1,670 | 1,635 | 1,635 | 8,800 |
| 2002/07/09 | 1,635 | 1,678 | 1,632 | 1,671 | 13,300 |
| 2002/07/08 | 1,630 | 1,660 | 1,622 | 1,635 | 17,200 |
| 2002/07/05 | 1,643 | 1,647 | 1,621 | 1,621 | 12,600 |
| 2002/07/04 | 1,610 | 1,651 | 1,610 | 1,643 | 5,300 |
| 2002/07/03 | 1,640 | 1,670 | 1,630 | 1,662 | 10,500 |
| 2002/07/02 | 1,675 | 1,675 | 1,641 | 1,641 | 6,400 |
| 2002/07/01 | 1,660 | 1,664 | 1,635 | 1,648 | 17,200 |
| 2002/06/28 | 1,600 | 1,630 | 1,580 | 1,624 | 12,700 |
| 2002/06/27 | 1,599 | 1,599 | 1,587 | 1,590 | 5,000 |
| 2002/06/26 | 1,628 | 1,628 | 1,602 | 1,602 | 7,800 |
| 2002/06/25 | 1,617 | 1,649 | 1,609 | 1,624 | 6,500 |
| 2002/06/24 | 1,602 | 1,617 | 1,602 | 1,617 | 8,200 |
| 2002/06/21 | 1,619 | 1,624 | 1,595 | 1,615 | 22,300 |
| 2002/06/20 | 1,586 | 1,589 | 1,543 | 1,589 | 24,700 |
| 2002/06/19 | 1,620 | 1,620 | 1,590 | 1,590 | 9,500 |
| 2002/06/18 | 1,633 | 1,633 | 1,610 | 1,629 | 12,200 |
| 2002/06/17 | 1,644 | 1,650 | 1,586 | 1,603 | 37,000 |
| 2002/06/14 | 1,650 | 1,666 | 1,646 | 1,646 | 67,000 |
| 2002/06/13 | 1,681 | 1,699 | 1,679 | 1,679 | 11,800 |
| 2002/06/12 | 1,701 | 1,701 | 1,692 | 1,699 | 12,900 |
| 2002/06/11 | 1,701 | 1,715 | 1,701 | 1,713 | 4,400 |
| 2002/06/10 | 1,701 | 1,712 | 1,700 | 1,700 | 6,900 |
| 2002/06/07 | 1,715 | 1,724 | 1,700 | 1,712 | 10,300 |
| 2002/06/06 | 1,754 | 1,763 | 1,716 | 1,716 | 16,500 |
| 2002/06/05 | 1,750 | 1,779 | 1,750 | 1,752 | 9,200 |
| 2002/06/04 | 1,775 | 1,787 | 1,750 | 1,771 | 7,600 |
| 2002/06/03 | 1,799 | 1,800 | 1,775 | 1,775 | 9,700 |
| 2002/05/31 | 1,800 | 1,800 | 1,770 | 1,799 | 14,600 |
| 2002/05/30 | 1,779 | 1,789 | 1,770 | 1,789 | 7,100 |
| 2002/05/29 | 1,780 | 1,790 | 1,780 | 1,780 | 13,800 |
| 2002/05/28 | 1,789 | 1,789 | 1,767 | 1,789 | 16,200 |
| 2002/05/27 | 1,762 | 1,798 | 1,759 | 1,774 | 16,100 |
| 2002/05/24 | 1,761 | 1,779 | 1,736 | 1,760 | 7,200 |
| 2002/05/23 | 1,750 | 1,769 | 1,730 | 1,760 | 11,300 |
| 2002/05/22 | 1,729 | 1,745 | 1,729 | 1,730 | 19,400 |
| 2002/05/21 | 1,700 | 1,735 | 1,696 | 1,735 | 15,400 |
| 2002/05/20 | 1,707 | 1,710 | 1,695 | 1,700 | 8,700 |
| 2002/05/17 | 1,738 | 1,741 | 1,695 | 1,695 | 28,700 |
| 2002/05/16 | 1,700 | 1,735 | 1,671 | 1,735 | 12,500 |
| 2002/05/15 | 1,710 | 1,710 | 1,683 | 1,694 | 11,200 |
| 2002/05/14 | 1,700 | 1,705 | 1,668 | 1,704 | 7,400 |
| 2002/05/13 | 1,713 | 1,713 | 1,697 | 1,700 | 3,700 |
| 2002/05/10 | 1,710 | 1,715 | 1,710 | 1,713 | 7,100 |
| 2002/05/09 | 1,710 | 1,723 | 1,710 | 1,711 | 9,000 |
| 2002/05/08 | 1,701 | 1,712 | 1,700 | 1,700 | 6,800 |
| 2002/05/07 | 1,695 | 1,713 | 1,694 | 1,701 | 14,200 |
| 2002/05/02 | 1,690 | 1,710 | 1,671 | 1,695 | 11,500 |
| 2002/05/01 | 1,692 | 1,698 | 1,646 | 1,689 | 13,600 |
| 2002/04/30 | 1,685 | 1,685 | 1,656 | 1,662 | 8,400 |
| 2002/04/26 | 1,665 | 1,700 | 1,651 | 1,698 | 19,200 |
| 2002/04/25 | 1,700 | 1,700 | 1,667 | 1,668 | 10,100 |
| 2002/04/24 | 1,669 | 1,701 | 1,669 | 1,678 | 35,600 |
| 2002/04/23 | 1,700 | 1,703 | 1,694 | 1,696 | 19,400 |
| 2002/04/22 | 1,705 | 1,718 | 1,679 | 1,700 | 23,300 |
| 2002/04/19 | 1,700 | 1,712 | 1,670 | 1,710 | 18,900 |
| 2002/04/18 | 1,682 | 1,712 | 1,681 | 1,684 | 21,400 |
| 2002/04/17 | 1,700 | 1,700 | 1,651 | 1,683 | 10,300 |
| 2002/04/16 | 1,689 | 1,701 | 1,665 | 1,690 | 23,700 |
| 2002/04/15 | 1,695 | 1,700 | 1,660 | 1,700 | 23,700 |
| 2002/04/12 | 1,632 | 1,698 | 1,632 | 1,698 | 34,800 |
| 2002/04/11 | 1,680 | 1,680 | 1,626 | 1,632 | 12,000 |
| 2002/04/10 | 1,640 | 1,668 | 1,625 | 1,668 | 13,000 |
| 2002/04/09 | 1,640 | 1,667 | 1,631 | 1,640 | 15,400 |
| 2002/04/08 | 1,635 | 1,650 | 1,627 | 1,645 | 9,000 |
| 2002/04/05 | 1,635 | 1,635 | 1,624 | 1,625 | 5,000 |
| 2002/04/04 | 1,601 | 1,644 | 1,601 | 1,625 | 19,900 |
| 2002/04/03 | 1,604 | 1,649 | 1,604 | 1,630 | 16,000 |
| 2002/04/02 | 1,610 | 1,621 | 1,600 | 1,604 | 9,900 |
| 2002/04/01 | 1,684 | 1,684 | 1,610 | 1,613 | 22,300 |
| 2002/03/29 | 1,661 | 1,661 | 1,618 | 1,618 | 10,200 |
| 2002/03/28 | 1,700 | 1,710 | 1,631 | 1,631 | 12,700 |
| 2002/03/27 | 1,671 | 1,720 | 1,671 | 1,715 | 25,000 |
| 2002/03/26 | 1,653 | 1,710 | 1,644 | 1,700 | 18,300 |
| 2002/03/25 | 1,640 | 1,640 | 1,600 | 1,632 | 18,200 |
| 2002/03/22 | 1,613 | 1,613 | 1,580 | 1,610 | 32,500 |
| 2002/03/20 | 1,641 | 1,642 | 1,600 | 1,613 | 45,200 |
| 2002/03/19 | 1,651 | 1,664 | 1,640 | 1,651 | 15,100 |
| 2002/03/18 | 1,650 | 1,666 | 1,640 | 1,640 | 16,300 |
| 2002/03/15 | 1,656 | 1,663 | 1,645 | 1,647 | 9,500 |
| 2002/03/14 | 1,649 | 1,671 | 1,634 | 1,650 | 16,400 |
| 2002/03/13 | 1,700 | 1,700 | 1,650 | 1,650 | 21,300 |
| 2002/03/12 | 1,716 | 1,718 | 1,695 | 1,710 | 40,300 |
| 2002/03/11 | 1,715 | 1,759 | 1,700 | 1,700 | 49,500 |
| 2002/03/08 | 1,700 | 1,724 | 1,699 | 1,700 | 75,100 |
| 2002/03/07 | 1,740 | 1,740 | 1,717 | 1,719 | 11,900 |
| 2002/03/06 | 1,740 | 1,740 | 1,706 | 1,715 | 8,300 |
| 2002/03/05 | 1,780 | 1,790 | 1,706 | 1,741 | 17,000 |
| 2002/03/04 | 1,720 | 1,760 | 1,714 | 1,760 | 27,000 |
| 2002/03/01 | 1,680 | 1,680 | 1,640 | 1,680 | 16,300 |
| 2002/02/28 | 1,672 | 1,710 | 1,672 | 1,710 | 17,200 |
| 2002/02/27 | 1,643 | 1,675 | 1,612 | 1,675 | 12,700 |
| 2002/02/26 | 1,635 | 1,645 | 1,611 | 1,645 | 22,900 |
| 2002/02/25 | 1,631 | 1,660 | 1,631 | 1,654 | 5,200 |
| 2002/02/22 | 1,650 | 1,652 | 1,627 | 1,652 | 6,800 |
| 2002/02/21 | 1,610 | 1,650 | 1,602 | 1,650 | 11,800 |
| 2002/02/20 | 1,610 | 1,655 | 1,610 | 1,650 | 4,200 |
| 2002/02/19 | 1,618 | 1,622 | 1,611 | 1,620 | 3,800 |
| 2002/02/18 | 1,680 | 1,682 | 1,678 | 1,678 | 2,700 |
| 2002/02/15 | 1,610 | 1,680 | 1,610 | 1,680 | 8,900 |
| 2002/02/14 | 1,670 | 1,695 | 1,650 | 1,650 | 9,900 |
| 2002/02/13 | 1,645 | 1,678 | 1,639 | 1,673 | 13,600 |
| 2002/02/12 | 1,597 | 1,650 | 1,595 | 1,650 | 8,100 |
| 2002/02/08 | 1,530 | 1,580 | 1,530 | 1,545 | 18,500 |
| 2002/02/07 | 1,521 | 1,551 | 1,521 | 1,542 | 8,000 |
| 2002/02/06 | 1,521 | 1,551 | 1,521 | 1,540 | 5,200 |
| 2002/02/05 | 1,536 | 1,545 | 1,520 | 1,521 | 7,200 |
| 2002/02/04 | 1,556 | 1,560 | 1,535 | 1,544 | 4,300 |
| 2002/02/01 | 1,599 | 1,600 | 1,550 | 1,550 | 28,600 |
| 2002/01/31 | 1,529 | 1,555 | 1,529 | 1,555 | 11,500 |
| 2002/01/30 | 1,531 | 1,539 | 1,510 | 1,539 | 10,500 |
| 2002/01/29 | 1,551 | 1,559 | 1,529 | 1,529 | 9,400 |
| 2002/01/28 | 1,550 | 1,567 | 1,538 | 1,538 | 21,400 |
| 2002/01/25 | 1,568 | 1,568 | 1,550 | 1,565 | 5,300 |
| 2002/01/24 | 1,550 | 1,570 | 1,550 | 1,570 | 9,500 |
| 2002/01/23 | 1,545 | 1,578 | 1,545 | 1,550 | 22,700 |
| 2002/01/22 | 1,600 | 1,647 | 1,545 | 1,551 | 18,400 |
| 2002/01/21 | 1,648 | 1,648 | 1,611 | 1,622 | 16,100 |
| 2002/01/18 | 1,550 | 1,644 | 1,550 | 1,644 | 25,400 |
| 2002/01/17 | 1,563 | 1,564 | 1,547 | 1,547 | 10,200 |
| 2002/01/16 | 1,591 | 1,600 | 1,561 | 1,565 | 15,100 |
| 2002/01/15 | 1,603 | 1,606 | 1,570 | 1,570 | 7,300 |
| 2002/01/11 | 1,644 | 1,644 | 1,603 | 1,603 | 17,800 |
| 2002/01/10 | 1,650 | 1,651 | 1,611 | 1,614 | 8,400 |
| 2002/01/09 | 1,650 | 1,675 | 1,650 | 1,650 | 8,500 |
| 2002/01/08 | 1,691 | 1,691 | 1,650 | 1,650 | 11,300 |
| 2002/01/07 | 1,710 | 1,710 | 1,660 | 1,660 | 8,800 |
| 2002/01/04 | 1,720 | 1,720 | 1,662 | 1,662 | 11,600 |