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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,450 | 1,450 | 1,435 | 1,440 | 5,800 |
| 2003/12/29 | 1,429 | 1,443 | 1,411 | 1,430 | 7,300 |
| 2003/12/26 | 1,416 | 1,420 | 1,400 | 1,416 | 7,800 |
| 2003/12/25 | 1,405 | 1,416 | 1,390 | 1,416 | 26,200 |
| 2003/12/24 | 1,432 | 1,432 | 1,405 | 1,428 | 20,600 |
| 2003/12/22 | 1,426 | 1,430 | 1,416 | 1,430 | 14,800 |
| 2003/12/19 | 1,430 | 1,431 | 1,417 | 1,425 | 26,200 |
| 2003/12/18 | 1,431 | 1,432 | 1,420 | 1,430 | 13,500 |
| 2003/12/17 | 1,430 | 1,460 | 1,420 | 1,428 | 15,900 |
| 2003/12/16 | 1,470 | 1,487 | 1,460 | 1,470 | 38,800 |
| 2003/12/15 | 1,445 | 1,470 | 1,441 | 1,457 | 16,400 |
| 2003/12/12 | 1,424 | 1,435 | 1,415 | 1,425 | 50,100 |
| 2003/12/11 | 1,418 | 1,455 | 1,412 | 1,424 | 6,800 |
| 2003/12/10 | 1,438 | 1,438 | 1,408 | 1,410 | 15,300 |
| 2003/12/09 | 1,430 | 1,440 | 1,425 | 1,440 | 10,800 |
| 2003/12/08 | 1,434 | 1,441 | 1,421 | 1,436 | 8,500 |
| 2003/12/05 | 1,450 | 1,469 | 1,446 | 1,457 | 11,600 |
| 2003/12/04 | 1,469 | 1,483 | 1,450 | 1,480 | 7,800 |
| 2003/12/03 | 1,470 | 1,470 | 1,437 | 1,449 | 10,300 |
| 2003/12/02 | 1,510 | 1,510 | 1,470 | 1,470 | 10,400 |
| 2003/12/01 | 1,419 | 1,470 | 1,407 | 1,470 | 19,600 |
| 2003/11/28 | 1,439 | 1,450 | 1,426 | 1,435 | 15,500 |
| 2003/11/27 | 1,480 | 1,489 | 1,435 | 1,479 | 12,000 |
| 2003/11/26 | 1,466 | 1,469 | 1,455 | 1,462 | 6,800 |
| 2003/11/25 | 1,450 | 1,450 | 1,427 | 1,444 | 2,800 |
| 2003/11/21 | 1,411 | 1,436 | 1,411 | 1,426 | 6,300 |
| 2003/11/20 | 1,410 | 1,450 | 1,407 | 1,411 | 51,800 |
| 2003/11/19 | 1,405 | 1,479 | 1,405 | 1,454 | 14,000 |
| 2003/11/18 | 1,435 | 1,438 | 1,405 | 1,414 | 14,800 |
| 2003/11/17 | 1,502 | 1,502 | 1,435 | 1,490 | 12,300 |
| 2003/11/14 | 1,543 | 1,545 | 1,491 | 1,515 | 16,500 |
| 2003/11/13 | 1,510 | 1,515 | 1,490 | 1,513 | 7,400 |
| 2003/11/12 | 1,470 | 1,519 | 1,465 | 1,490 | 14,600 |
| 2003/11/11 | 1,480 | 1,534 | 1,477 | 1,484 | 19,500 |
| 2003/11/10 | 1,479 | 1,504 | 1,479 | 1,482 | 8,800 |
| 2003/11/07 | 1,496 | 1,532 | 1,496 | 1,499 | 6,400 |
| 2003/11/06 | 1,505 | 1,541 | 1,489 | 1,489 | 19,200 |
| 2003/11/05 | 1,559 | 1,562 | 1,545 | 1,550 | 5,700 |
| 2003/11/04 | 1,560 | 1,585 | 1,552 | 1,563 | 12,700 |
| 2003/10/31 | 1,583 | 1,583 | 1,526 | 1,540 | 14,400 |
| 2003/10/30 | 1,550 | 1,598 | 1,533 | 1,553 | 11,000 |
| 2003/10/29 | 1,600 | 1,614 | 1,545 | 1,550 | 9,200 |
| 2003/10/28 | 1,525 | 1,598 | 1,491 | 1,589 | 25,800 |
| 2003/10/27 | 1,476 | 1,535 | 1,476 | 1,512 | 21,400 |
| 2003/10/24 | 1,506 | 1,560 | 1,506 | 1,526 | 24,700 |
| 2003/10/23 | 1,550 | 1,558 | 1,513 | 1,513 | 45,800 |
| 2003/10/22 | 1,602 | 1,618 | 1,570 | 1,574 | 22,600 |
| 2003/10/21 | 1,684 | 1,684 | 1,601 | 1,601 | 47,600 |
| 2003/10/20 | 1,620 | 1,709 | 1,613 | 1,682 | 79,100 |
| 2003/10/17 | 1,600 | 1,680 | 1,600 | 1,620 | 67,100 |
| 2003/10/16 | 1,544 | 1,588 | 1,538 | 1,586 | 44,400 |
| 2003/10/15 | 1,515 | 1,544 | 1,502 | 1,520 | 39,100 |
| 2003/10/14 | 1,500 | 1,515 | 1,486 | 1,495 | 41,200 |
| 2003/10/10 | 1,472 | 1,494 | 1,472 | 1,480 | 23,600 |
| 2003/10/09 | 1,502 | 1,502 | 1,476 | 1,480 | 43,000 |
| 2003/10/08 | 1,447 | 1,499 | 1,444 | 1,488 | 81,100 |
| 2003/10/07 | 1,422 | 1,440 | 1,422 | 1,437 | 22,500 |
| 2003/10/06 | 1,440 | 1,444 | 1,421 | 1,442 | 31,800 |
| 2003/10/03 | 1,435 | 1,439 | 1,414 | 1,420 | 11,000 |
| 2003/10/02 | 1,445 | 1,445 | 1,425 | 1,440 | 26,700 |
| 2003/10/01 | 1,410 | 1,420 | 1,405 | 1,407 | 25,200 |
| 2003/09/30 | 1,407 | 1,412 | 1,399 | 1,402 | 25,300 |
| 2003/09/29 | 1,400 | 1,423 | 1,400 | 1,405 | 15,500 |
| 2003/09/26 | 1,404 | 1,420 | 1,400 | 1,401 | 16,100 |
| 2003/09/25 | 1,400 | 1,409 | 1,396 | 1,408 | 47,200 |
| 2003/09/24 | 1,421 | 1,424 | 1,402 | 1,413 | 59,000 |
| 2003/09/22 | 1,430 | 1,450 | 1,411 | 1,420 | 67,700 |
| 2003/09/19 | 1,447 | 1,447 | 1,423 | 1,426 | 30,500 |
| 2003/09/18 | 1,423 | 1,435 | 1,423 | 1,427 | 26,400 |
| 2003/09/17 | 1,433 | 1,450 | 1,428 | 1,428 | 29,700 |
| 2003/09/16 | 1,430 | 1,440 | 1,419 | 1,430 | 57,800 |
| 2003/09/12 | 1,415 | 1,437 | 1,415 | 1,430 | 70,400 |
| 2003/09/11 | 1,414 | 1,414 | 1,395 | 1,395 | 27,000 |
| 2003/09/10 | 1,398 | 1,419 | 1,393 | 1,405 | 57,400 |
| 2003/09/09 | 1,379 | 1,400 | 1,379 | 1,391 | 29,700 |
| 2003/09/08 | 1,361 | 1,396 | 1,359 | 1,387 | 27,700 |
| 2003/09/05 | 1,400 | 1,400 | 1,361 | 1,361 | 42,800 |
| 2003/09/04 | 1,400 | 1,400 | 1,380 | 1,380 | 33,200 |
| 2003/09/03 | 1,352 | 1,372 | 1,352 | 1,360 | 21,300 |
| 2003/09/02 | 1,349 | 1,358 | 1,337 | 1,344 | 26,500 |
| 2003/09/01 | 1,349 | 1,349 | 1,335 | 1,349 | 68,600 |
| 2003/08/29 | 1,353 | 1,354 | 1,345 | 1,346 | 30,400 |
| 2003/08/28 | 1,350 | 1,360 | 1,348 | 1,353 | 31,200 |
| 2003/08/27 | 1,350 | 1,359 | 1,340 | 1,350 | 62,900 |
| 2003/08/26 | 1,345 | 1,350 | 1,340 | 1,344 | 21,600 |
| 2003/08/25 | 1,360 | 1,360 | 1,340 | 1,346 | 31,800 |
| 2003/08/22 | 1,366 | 1,368 | 1,360 | 1,360 | 10,700 |
| 2003/08/21 | 1,370 | 1,374 | 1,360 | 1,366 | 22,600 |
| 2003/08/20 | 1,383 | 1,383 | 1,372 | 1,380 | 30,900 |
| 2003/08/19 | 1,380 | 1,382 | 1,371 | 1,382 | 39,400 |
| 2003/08/18 | 1,370 | 1,375 | 1,360 | 1,368 | 16,000 |
| 2003/08/15 | 1,373 | 1,373 | 1,352 | 1,359 | 15,000 |
| 2003/08/14 | 1,350 | 1,358 | 1,344 | 1,347 | 32,500 |
| 2003/08/13 | 1,350 | 1,360 | 1,342 | 1,346 | 35,300 |
| 2003/08/12 | 1,294 | 1,317 | 1,293 | 1,317 | 15,600 |
| 2003/08/11 | 1,311 | 1,311 | 1,291 | 1,293 | 6,600 |
| 2003/08/08 | 1,291 | 1,300 | 1,291 | 1,291 | 12,300 |
| 2003/08/07 | 1,295 | 1,320 | 1,295 | 1,295 | 9,400 |
| 2003/08/06 | 1,286 | 1,326 | 1,286 | 1,311 | 12,500 |
| 2003/08/05 | 1,301 | 1,360 | 1,301 | 1,305 | 21,000 |
| 2003/08/04 | 1,368 | 1,368 | 1,280 | 1,347 | 12,500 |
| 2003/08/01 | 1,375 | 1,375 | 1,347 | 1,352 | 24,200 |
| 2003/07/31 | 1,366 | 1,370 | 1,332 | 1,351 | 17,700 |
| 2003/07/30 | 1,366 | 1,385 | 1,359 | 1,380 | 57,000 |
| 2003/07/29 | 1,353 | 1,375 | 1,353 | 1,366 | 20,500 |
| 2003/07/28 | 1,370 | 1,375 | 1,349 | 1,373 | 13,600 |
| 2003/07/25 | 1,336 | 1,361 | 1,331 | 1,354 | 12,500 |
| 2003/07/24 | 1,372 | 1,375 | 1,332 | 1,332 | 14,100 |
| 2003/07/23 | 1,361 | 1,361 | 1,344 | 1,352 | 11,800 |
| 2003/07/22 | 1,331 | 1,345 | 1,331 | 1,341 | 11,500 |
| 2003/07/18 | 1,333 | 1,348 | 1,330 | 1,346 | 13,000 |
| 2003/07/17 | 1,341 | 1,361 | 1,333 | 1,338 | 11,400 |
| 2003/07/16 | 1,395 | 1,395 | 1,340 | 1,340 | 17,600 |
| 2003/07/15 | 1,390 | 1,395 | 1,382 | 1,385 | 32,200 |
| 2003/07/14 | 1,353 | 1,402 | 1,353 | 1,385 | 11,900 |
| 2003/07/11 | 1,370 | 1,400 | 1,338 | 1,353 | 28,300 |
| 2003/07/10 | 1,429 | 1,430 | 1,401 | 1,403 | 31,400 |
| 2003/07/09 | 1,436 | 1,436 | 1,406 | 1,428 | 33,600 |
| 2003/07/08 | 1,442 | 1,454 | 1,402 | 1,437 | 82,100 |
| 2003/07/07 | 1,375 | 1,395 | 1,375 | 1,382 | 33,800 |
| 2003/07/04 | 1,360 | 1,380 | 1,340 | 1,373 | 25,600 |
| 2003/07/03 | 1,415 | 1,415 | 1,330 | 1,369 | 54,300 |
| 2003/07/02 | 1,325 | 1,380 | 1,318 | 1,361 | 61,800 |
| 2003/07/01 | 1,301 | 1,306 | 1,285 | 1,294 | 43,800 |
| 2003/06/30 | 1,300 | 1,305 | 1,295 | 1,300 | 17,100 |
| 2003/06/27 | 1,300 | 1,310 | 1,291 | 1,300 | 22,600 |
| 2003/06/26 | 1,310 | 1,310 | 1,277 | 1,290 | 25,000 |
| 2003/06/25 | 1,286 | 1,318 | 1,265 | 1,300 | 25,900 |
| 2003/06/24 | 1,310 | 1,310 | 1,277 | 1,277 | 29,700 |
| 2003/06/23 | 1,344 | 1,344 | 1,312 | 1,312 | 57,200 |
| 2003/06/20 | 1,255 | 1,297 | 1,255 | 1,284 | 49,000 |
| 2003/06/19 | 1,261 | 1,269 | 1,255 | 1,256 | 33,900 |
| 2003/06/18 | 1,263 | 1,270 | 1,260 | 1,260 | 44,500 |
| 2003/06/17 | 1,252 | 1,265 | 1,252 | 1,257 | 36,000 |
| 2003/06/16 | 1,250 | 1,254 | 1,246 | 1,251 | 31,800 |
| 2003/06/13 | 1,254 | 1,254 | 1,242 | 1,247 | 67,400 |
| 2003/06/12 | 1,251 | 1,261 | 1,248 | 1,248 | 29,900 |
| 2003/06/11 | 1,250 | 1,251 | 1,240 | 1,248 | 27,500 |
| 2003/06/10 | 1,247 | 1,249 | 1,240 | 1,241 | 12,300 |
| 2003/06/09 | 1,249 | 1,255 | 1,246 | 1,249 | 31,200 |
| 2003/06/06 | 1,245 | 1,249 | 1,242 | 1,249 | 15,000 |
| 2003/06/05 | 1,250 | 1,255 | 1,242 | 1,243 | 22,300 |
| 2003/06/04 | 1,245 | 1,248 | 1,241 | 1,241 | 9,500 |
| 2003/06/03 | 1,244 | 1,244 | 1,234 | 1,244 | 15,500 |
| 2003/06/02 | 1,249 | 1,249 | 1,240 | 1,244 | 24,100 |
| 2003/05/30 | 1,232 | 1,244 | 1,230 | 1,239 | 24,200 |
| 2003/05/29 | 1,220 | 1,239 | 1,220 | 1,231 | 26,700 |
| 2003/05/28 | 1,232 | 1,250 | 1,232 | 1,240 | 20,100 |
| 2003/05/27 | 1,250 | 1,250 | 1,220 | 1,220 | 24,900 |
| 2003/05/26 | 1,259 | 1,260 | 1,245 | 1,252 | 15,300 |
| 2003/05/23 | 1,250 | 1,267 | 1,250 | 1,259 | 11,300 |
| 2003/05/22 | 1,243 | 1,255 | 1,238 | 1,246 | 13,600 |
| 2003/05/21 | 1,260 | 1,260 | 1,243 | 1,243 | 9,500 |
| 2003/05/20 | 1,244 | 1,267 | 1,244 | 1,254 | 8,700 |
| 2003/05/19 | 1,255 | 1,260 | 1,244 | 1,248 | 26,100 |
| 2003/05/16 | 1,252 | 1,290 | 1,252 | 1,265 | 11,600 |
| 2003/05/15 | 1,289 | 1,289 | 1,261 | 1,263 | 16,100 |
| 2003/05/14 | 1,280 | 1,295 | 1,280 | 1,285 | 10,300 |
| 2003/05/13 | 1,269 | 1,285 | 1,269 | 1,275 | 23,700 |
| 2003/05/12 | 1,262 | 1,281 | 1,262 | 1,280 | 16,900 |
| 2003/05/09 | 1,259 | 1,280 | 1,258 | 1,280 | 15,700 |
| 2003/05/08 | 1,263 | 1,275 | 1,258 | 1,258 | 12,600 |
| 2003/05/07 | 1,260 | 1,265 | 1,256 | 1,263 | 13,200 |
| 2003/05/06 | 1,283 | 1,283 | 1,255 | 1,255 | 18,300 |
| 2003/05/02 | 1,260 | 1,265 | 1,256 | 1,264 | 6,700 |
| 2003/05/01 | 1,251 | 1,265 | 1,251 | 1,260 | 20,100 |
| 2003/04/30 | 1,261 | 1,279 | 1,255 | 1,258 | 18,500 |
| 2003/04/28 | 1,255 | 1,262 | 1,251 | 1,251 | 9,400 |
| 2003/04/25 | 1,253 | 1,269 | 1,253 | 1,255 | 11,300 |
| 2003/04/24 | 1,270 | 1,276 | 1,253 | 1,253 | 18,900 |
| 2003/04/23 | 1,281 | 1,290 | 1,270 | 1,270 | 19,300 |
| 2003/04/22 | 1,290 | 1,290 | 1,281 | 1,281 | 7,100 |
| 2003/04/21 | 1,290 | 1,290 | 1,280 | 1,290 | 11,900 |
| 2003/04/18 | 1,298 | 1,298 | 1,288 | 1,288 | 8,900 |
| 2003/04/17 | 1,284 | 1,295 | 1,282 | 1,282 | 12,000 |
| 2003/04/16 | 1,282 | 1,295 | 1,282 | 1,282 | 22,900 |
| 2003/04/15 | 1,308 | 1,308 | 1,295 | 1,295 | 20,500 |
| 2003/04/14 | 1,300 | 1,300 | 1,282 | 1,300 | 9,000 |
| 2003/04/11 | 1,310 | 1,310 | 1,295 | 1,295 | 9,300 |
| 2003/04/10 | 1,321 | 1,321 | 1,311 | 1,311 | 6,800 |
| 2003/04/09 | 1,301 | 1,325 | 1,301 | 1,321 | 12,300 |
| 2003/04/08 | 1,296 | 1,310 | 1,295 | 1,309 | 10,400 |
| 2003/04/07 | 1,320 | 1,320 | 1,299 | 1,303 | 12,800 |
| 2003/04/04 | 1,320 | 1,320 | 1,302 | 1,307 | 11,500 |
| 2003/04/03 | 1,315 | 1,324 | 1,310 | 1,312 | 5,100 |
| 2003/04/02 | 1,310 | 1,315 | 1,291 | 1,315 | 10,800 |
| 2003/04/01 | 1,317 | 1,317 | 1,302 | 1,309 | 15,300 |
| 2003/03/31 | 1,360 | 1,360 | 1,319 | 1,322 | 6,200 |
| 2003/03/28 | 1,365 | 1,365 | 1,356 | 1,356 | 7,500 |
| 2003/03/27 | 1,357 | 1,371 | 1,357 | 1,365 | 10,000 |
| 2003/03/26 | 1,372 | 1,372 | 1,354 | 1,365 | 7,000 |
| 2003/03/25 | 1,339 | 1,340 | 1,318 | 1,322 | 6,200 |
| 2003/03/24 | 1,308 | 1,340 | 1,308 | 1,340 | 28,600 |
| 2003/03/20 | 1,320 | 1,335 | 1,281 | 1,289 | 18,000 |
| 2003/03/19 | 1,291 | 1,304 | 1,288 | 1,301 | 3,600 |
| 2003/03/18 | 1,288 | 1,307 | 1,287 | 1,287 | 9,100 |
| 2003/03/17 | 1,312 | 1,312 | 1,285 | 1,287 | 4,700 |
| 2003/03/14 | 1,366 | 1,366 | 1,307 | 1,312 | 57,500 |
| 2003/03/13 | 1,287 | 1,310 | 1,287 | 1,306 | 6,600 |
| 2003/03/12 | 1,285 | 1,300 | 1,281 | 1,282 | 11,900 |
| 2003/03/11 | 1,282 | 1,297 | 1,282 | 1,286 | 10,500 |
| 2003/03/10 | 1,332 | 1,332 | 1,300 | 1,304 | 9,300 |
| 2003/03/07 | 1,347 | 1,367 | 1,332 | 1,332 | 11,500 |
| 2003/03/06 | 1,358 | 1,387 | 1,358 | 1,387 | 7,800 |
| 2003/03/05 | 1,351 | 1,366 | 1,343 | 1,356 | 12,100 |
| 2003/03/04 | 1,399 | 1,400 | 1,366 | 1,366 | 13,100 |
| 2003/03/03 | 1,368 | 1,381 | 1,365 | 1,381 | 9,500 |
| 2003/02/28 | 1,354 | 1,371 | 1,350 | 1,367 | 7,400 |
| 2003/02/27 | 1,350 | 1,355 | 1,342 | 1,348 | 6,700 |
| 2003/02/26 | 1,330 | 1,360 | 1,328 | 1,332 | 7,900 |
| 2003/02/25 | 1,350 | 1,350 | 1,329 | 1,331 | 16,300 |
| 2003/02/24 | 1,368 | 1,378 | 1,360 | 1,366 | 11,800 |
| 2003/02/21 | 1,365 | 1,378 | 1,349 | 1,349 | 16,500 |
| 2003/02/20 | 1,370 | 1,371 | 1,354 | 1,360 | 8,500 |
| 2003/02/19 | 1,410 | 1,410 | 1,371 | 1,371 | 5,100 |
| 2003/02/18 | 1,399 | 1,420 | 1,386 | 1,390 | 15,600 |
| 2003/02/17 | 1,419 | 1,419 | 1,361 | 1,399 | 9,600 |
| 2003/02/14 | 1,394 | 1,400 | 1,384 | 1,388 | 17,900 |
| 2003/02/13 | 1,388 | 1,396 | 1,384 | 1,384 | 9,200 |
| 2003/02/12 | 1,384 | 1,388 | 1,375 | 1,388 | 10,400 |
| 2003/02/10 | 1,381 | 1,381 | 1,361 | 1,369 | 4,600 |
| 2003/02/07 | 1,377 | 1,390 | 1,375 | 1,381 | 20,600 |
| 2003/02/06 | 1,327 | 1,357 | 1,327 | 1,357 | 18,900 |
| 2003/02/05 | 1,325 | 1,359 | 1,325 | 1,343 | 13,700 |
| 2003/02/04 | 1,335 | 1,360 | 1,335 | 1,350 | 15,700 |
| 2003/02/03 | 1,345 | 1,380 | 1,325 | 1,375 | 24,100 |
| 2003/01/31 | 1,359 | 1,359 | 1,318 | 1,325 | 15,200 |
| 2003/01/30 | 1,323 | 1,349 | 1,319 | 1,319 | 6,300 |
| 2003/01/29 | 1,350 | 1,350 | 1,318 | 1,319 | 10,700 |
| 2003/01/28 | 1,350 | 1,360 | 1,335 | 1,339 | 8,600 |
| 2003/01/27 | 1,379 | 1,384 | 1,373 | 1,373 | 7,500 |
| 2003/01/24 | 1,375 | 1,400 | 1,375 | 1,380 | 16,200 |
| 2003/01/23 | 1,400 | 1,400 | 1,371 | 1,374 | 9,500 |
| 2003/01/22 | 1,420 | 1,420 | 1,350 | 1,371 | 13,800 |
| 2003/01/21 | 1,388 | 1,400 | 1,387 | 1,389 | 15,800 |
| 2003/01/20 | 1,370 | 1,393 | 1,362 | 1,390 | 9,900 |
| 2003/01/17 | 1,352 | 1,375 | 1,352 | 1,366 | 6,500 |
| 2003/01/16 | 1,360 | 1,372 | 1,350 | 1,372 | 3,200 |
| 2003/01/15 | 1,384 | 1,395 | 1,360 | 1,395 | 8,500 |
| 2003/01/14 | 1,350 | 1,384 | 1,330 | 1,384 | 5,000 |
| 2003/01/10 | 1,316 | 1,359 | 1,316 | 1,359 | 14,900 |
| 2003/01/09 | 1,335 | 1,366 | 1,335 | 1,360 | 3,200 |
| 2003/01/08 | 1,349 | 1,370 | 1,349 | 1,355 | 5,600 |
| 2003/01/07 | 1,435 | 1,435 | 1,409 | 1,409 | 10,300 |
| 2003/01/06 | 1,426 | 1,429 | 1,417 | 1,429 | 19,000 |