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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,800 | 1,867 | 1,800 | 1,867 | 21,200 |
| 2008/12/29 | 1,794 | 1,830 | 1,785 | 1,830 | 20,800 |
| 2008/12/26 | 1,800 | 1,805 | 1,775 | 1,790 | 31,500 |
| 2008/12/25 | 1,800 | 1,836 | 1,768 | 1,804 | 13,900 |
| 2008/12/24 | 1,840 | 1,850 | 1,794 | 1,803 | 10,900 |
| 2008/12/22 | 1,789 | 1,853 | 1,770 | 1,853 | 31,900 |
| 2008/12/19 | 1,799 | 1,807 | 1,755 | 1,794 | 40,200 |
| 2008/12/18 | 1,776 | 1,815 | 1,760 | 1,800 | 67,300 |
| 2008/12/17 | 1,718 | 1,777 | 1,712 | 1,776 | 112,000 |
| 2008/12/16 | 1,705 | 1,723 | 1,685 | 1,718 | 67,300 |
| 2008/12/15 | 1,650 | 1,717 | 1,641 | 1,705 | 100,100 |
| 2008/12/12 | 1,645 | 1,670 | 1,550 | 1,593 | 155,100 |
| 2008/12/11 | 1,703 | 1,719 | 1,632 | 1,675 | 150,100 |
| 2008/12/10 | 1,678 | 1,750 | 1,655 | 1,697 | 114,900 |
| 2008/12/09 | 1,749 | 1,750 | 1,692 | 1,706 | 21,000 |
| 2008/12/08 | 1,704 | 1,768 | 1,704 | 1,761 | 25,300 |
| 2008/12/05 | 1,673 | 1,710 | 1,656 | 1,693 | 37,900 |
| 2008/12/04 | 1,661 | 1,680 | 1,639 | 1,672 | 35,800 |
| 2008/12/03 | 1,646 | 1,674 | 1,640 | 1,660 | 40,000 |
| 2008/12/02 | 1,701 | 1,701 | 1,637 | 1,656 | 24,700 |
| 2008/12/01 | 1,702 | 1,709 | 1,663 | 1,676 | 21,700 |
| 2008/11/28 | 1,680 | 1,717 | 1,680 | 1,715 | 36,800 |
| 2008/11/27 | 1,660 | 1,710 | 1,660 | 1,709 | 18,700 |
| 2008/11/26 | 1,652 | 1,705 | 1,652 | 1,685 | 23,900 |
| 2008/11/25 | 1,715 | 1,727 | 1,683 | 1,716 | 54,900 |
| 2008/11/21 | 1,607 | 1,697 | 1,607 | 1,669 | 32,500 |
| 2008/11/20 | 1,709 | 1,709 | 1,657 | 1,693 | 15,200 |
| 2008/11/19 | 1,714 | 1,730 | 1,691 | 1,716 | 29,200 |
| 2008/11/18 | 1,712 | 1,725 | 1,702 | 1,713 | 30,700 |
| 2008/11/17 | 1,715 | 1,740 | 1,681 | 1,683 | 20,200 |
| 2008/11/14 | 1,780 | 1,787 | 1,755 | 1,770 | 22,800 |
| 2008/11/13 | 1,700 | 1,779 | 1,637 | 1,756 | 35,200 |
| 2008/11/12 | 1,715 | 1,744 | 1,701 | 1,723 | 18,900 |
| 2008/11/11 | 1,785 | 1,789 | 1,741 | 1,755 | 22,900 |
| 2008/11/10 | 1,773 | 1,785 | 1,746 | 1,781 | 19,600 |
| 2008/11/07 | 1,634 | 1,772 | 1,634 | 1,736 | 38,300 |
| 2008/11/06 | 1,725 | 1,774 | 1,725 | 1,754 | 32,100 |
| 2008/11/05 | 1,758 | 1,774 | 1,701 | 1,730 | 74,200 |
| 2008/11/04 | 1,768 | 1,773 | 1,716 | 1,750 | 50,600 |
| 2008/10/31 | 1,685 | 1,730 | 1,656 | 1,729 | 56,000 |
| 2008/10/30 | 1,649 | 1,657 | 1,608 | 1,655 | 56,900 |
| 2008/10/29 | 1,620 | 1,657 | 1,584 | 1,620 | 58,300 |
| 2008/10/28 | 1,501 | 1,631 | 1,490 | 1,631 | 33,100 |
| 2008/10/27 | 1,551 | 1,630 | 1,502 | 1,517 | 25,900 |
| 2008/10/24 | 1,688 | 1,735 | 1,539 | 1,555 | 44,400 |
| 2008/10/23 | 1,650 | 1,682 | 1,609 | 1,682 | 34,800 |
| 2008/10/22 | 1,700 | 1,764 | 1,682 | 1,682 | 21,600 |
| 2008/10/21 | 1,825 | 1,839 | 1,730 | 1,765 | 29,100 |
| 2008/10/20 | 1,740 | 1,799 | 1,729 | 1,799 | 40,200 |
| 2008/10/17 | 1,689 | 1,724 | 1,684 | 1,705 | 44,700 |
| 2008/10/16 | 1,645 | 1,686 | 1,600 | 1,604 | 39,100 |
| 2008/10/15 | 1,640 | 1,676 | 1,602 | 1,662 | 31,500 |
| 2008/10/14 | 1,600 | 1,643 | 1,521 | 1,640 | 46,600 |
| 2008/10/10 | 1,517 | 1,519 | 1,450 | 1,475 | 60,100 |
| 2008/10/09 | 1,494 | 1,584 | 1,494 | 1,519 | 45,700 |
| 2008/10/08 | 1,518 | 1,543 | 1,485 | 1,494 | 43,700 |
| 2008/10/07 | 1,545 | 1,560 | 1,501 | 1,548 | 41,900 |
| 2008/10/06 | 1,591 | 1,623 | 1,554 | 1,575 | 34,800 |
| 2008/10/03 | 1,609 | 1,620 | 1,582 | 1,601 | 28,600 |
| 2008/10/02 | 1,699 | 1,704 | 1,625 | 1,626 | 38,800 |
| 2008/10/01 | 1,671 | 1,679 | 1,654 | 1,664 | 40,100 |
| 2008/09/30 | 1,654 | 1,660 | 1,611 | 1,660 | 32,200 |
| 2008/09/29 | 1,697 | 1,718 | 1,660 | 1,669 | 26,200 |
| 2008/09/26 | 1,709 | 1,714 | 1,670 | 1,696 | 42,500 |
| 2008/09/25 | 1,745 | 1,747 | 1,705 | 1,709 | 24,800 |
| 2008/09/24 | 1,734 | 1,789 | 1,722 | 1,760 | 28,500 |
| 2008/09/22 | 1,807 | 1,833 | 1,730 | 1,735 | 71,500 |
| 2008/09/19 | 1,854 | 1,883 | 1,780 | 1,798 | 82,900 |
| 2008/09/18 | 1,801 | 1,899 | 1,801 | 1,883 | 32,800 |
| 2008/09/17 | 1,860 | 1,860 | 1,831 | 1,854 | 26,700 |
| 2008/09/16 | 1,798 | 1,798 | 1,765 | 1,791 | 31,900 |
| 2008/09/12 | 1,811 | 1,863 | 1,811 | 1,859 | 35,300 |
| 2008/09/11 | 1,826 | 1,831 | 1,802 | 1,804 | 15,200 |
| 2008/09/10 | 1,835 | 1,876 | 1,824 | 1,829 | 34,600 |
| 2008/09/09 | 1,821 | 1,863 | 1,812 | 1,855 | 38,500 |
| 2008/09/08 | 1,810 | 1,872 | 1,806 | 1,846 | 22,000 |
| 2008/09/05 | 1,813 | 1,836 | 1,789 | 1,797 | 36,900 |
| 2008/09/04 | 1,826 | 1,858 | 1,803 | 1,830 | 23,100 |
| 2008/09/03 | 1,855 | 1,869 | 1,835 | 1,853 | 25,400 |
| 2008/09/02 | 1,878 | 1,897 | 1,811 | 1,825 | 37,800 |
| 2008/09/01 | 1,889 | 1,912 | 1,875 | 1,878 | 40,300 |
| 2008/08/29 | 1,915 | 1,954 | 1,901 | 1,948 | 49,900 |
| 2008/08/28 | 1,916 | 1,938 | 1,900 | 1,913 | 37,700 |
| 2008/08/27 | 1,954 | 1,954 | 1,904 | 1,916 | 24,300 |
| 2008/08/26 | 1,922 | 1,936 | 1,899 | 1,936 | 20,600 |
| 2008/08/25 | 1,950 | 1,998 | 1,950 | 1,980 | 17,100 |
| 2008/08/22 | 1,930 | 1,938 | 1,902 | 1,938 | 14,200 |
| 2008/08/21 | 1,931 | 1,941 | 1,912 | 1,922 | 15,300 |
| 2008/08/20 | 1,930 | 1,951 | 1,922 | 1,938 | 18,600 |
| 2008/08/19 | 1,926 | 1,939 | 1,922 | 1,927 | 18,500 |
| 2008/08/18 | 1,953 | 2,010 | 1,949 | 1,976 | 21,000 |
| 2008/08/15 | 1,930 | 1,952 | 1,904 | 1,952 | 12,800 |
| 2008/08/14 | 1,930 | 1,935 | 1,912 | 1,925 | 32,300 |
| 2008/08/13 | 1,893 | 1,937 | 1,872 | 1,930 | 48,700 |
| 2008/08/12 | 1,881 | 1,909 | 1,874 | 1,875 | 21,000 |
| 2008/08/11 | 1,902 | 1,915 | 1,877 | 1,902 | 33,100 |
| 2008/08/08 | 1,865 | 1,892 | 1,860 | 1,876 | 23,000 |
| 2008/08/07 | 1,901 | 1,902 | 1,869 | 1,884 | 17,100 |
| 2008/08/06 | 1,906 | 1,942 | 1,897 | 1,931 | 24,100 |
| 2008/08/05 | 1,896 | 1,899 | 1,867 | 1,877 | 38,800 |
| 2008/08/04 | 1,920 | 1,947 | 1,900 | 1,915 | 16,600 |
| 2008/08/01 | 1,964 | 1,970 | 1,904 | 1,919 | 33,300 |
| 2008/07/31 | 1,951 | 1,970 | 1,930 | 1,969 | 38,400 |
| 2008/07/30 | 1,894 | 1,957 | 1,893 | 1,930 | 33,000 |
| 2008/07/29 | 1,899 | 1,906 | 1,850 | 1,891 | 29,100 |
| 2008/07/28 | 1,913 | 1,924 | 1,878 | 1,903 | 13,200 |
| 2008/07/25 | 1,906 | 1,990 | 1,880 | 1,911 | 14,000 |
| 2008/07/24 | 1,875 | 1,930 | 1,875 | 1,926 | 19,300 |
| 2008/07/23 | 1,868 | 1,898 | 1,863 | 1,874 | 17,400 |
| 2008/07/22 | 1,858 | 1,867 | 1,801 | 1,867 | 21,100 |
| 2008/07/18 | 1,878 | 1,878 | 1,831 | 1,839 | 14,900 |
| 2008/07/17 | 1,835 | 1,872 | 1,835 | 1,871 | 11,700 |
| 2008/07/16 | 1,843 | 1,857 | 1,840 | 1,846 | 13,300 |
| 2008/07/15 | 1,845 | 1,867 | 1,806 | 1,843 | 31,000 |
| 2008/07/14 | 1,847 | 1,894 | 1,846 | 1,848 | 23,500 |
| 2008/07/11 | 1,875 | 1,875 | 1,825 | 1,846 | 23,700 |
| 2008/07/10 | 1,920 | 1,920 | 1,874 | 1,874 | 11,000 |
| 2008/07/09 | 1,890 | 1,934 | 1,889 | 1,890 | 41,100 |
| 2008/07/08 | 1,901 | 1,912 | 1,869 | 1,874 | 26,700 |
| 2008/07/07 | 1,883 | 1,932 | 1,880 | 1,921 | 23,000 |
| 2008/07/04 | 1,881 | 1,899 | 1,864 | 1,884 | 28,900 |
| 2008/07/03 | 1,910 | 1,910 | 1,886 | 1,900 | 32,900 |
| 2008/07/02 | 1,958 | 1,958 | 1,911 | 1,919 | 27,900 |
| 2008/07/01 | 1,974 | 1,985 | 1,932 | 1,938 | 60,800 |
| 2008/06/30 | 1,920 | 1,976 | 1,918 | 1,976 | 34,700 |
| 2008/06/27 | 1,950 | 1,956 | 1,930 | 1,949 | 20,400 |
| 2008/06/26 | 2,000 | 2,000 | 1,955 | 1,974 | 28,900 |
| 2008/06/25 | 1,959 | 1,998 | 1,910 | 1,998 | 23,800 |
| 2008/06/24 | 1,971 | 1,971 | 1,951 | 1,967 | 9,900 |
| 2008/06/23 | 1,972 | 1,999 | 1,957 | 1,985 | 18,200 |
| 2008/06/20 | 2,025 | 2,040 | 1,980 | 2,005 | 30,900 |
| 2008/06/19 | 2,000 | 2,025 | 1,975 | 1,994 | 25,300 |
| 2008/06/18 | 2,020 | 2,025 | 2,000 | 2,020 | 13,600 |
| 2008/06/17 | 1,999 | 2,035 | 1,999 | 2,015 | 9,600 |
| 2008/06/16 | 1,987 | 2,030 | 1,984 | 2,005 | 20,000 |
| 2008/06/13 | 1,995 | 2,005 | 1,978 | 1,994 | 43,200 |
| 2008/06/12 | 2,010 | 2,040 | 2,000 | 2,025 | 30,900 |
| 2008/06/11 | 2,020 | 2,060 | 2,010 | 2,020 | 15,400 |
| 2008/06/10 | 2,020 | 2,030 | 2,015 | 2,025 | 10,400 |
| 2008/06/09 | 2,050 | 2,050 | 2,020 | 2,020 | 23,200 |
| 2008/06/06 | 2,085 | 2,110 | 2,085 | 2,090 | 12,000 |
| 2008/06/05 | 2,085 | 2,110 | 2,080 | 2,110 | 8,600 |
| 2008/06/04 | 2,080 | 2,130 | 2,075 | 2,105 | 17,500 |
| 2008/06/03 | 2,115 | 2,135 | 2,090 | 2,100 | 29,200 |
| 2008/06/02 | 2,180 | 2,195 | 2,140 | 2,180 | 33,900 |
| 2008/05/30 | 2,150 | 2,190 | 2,150 | 2,190 | 31,800 |
| 2008/05/29 | 2,115 | 2,145 | 2,065 | 2,135 | 23,200 |
| 2008/05/28 | 2,065 | 2,095 | 2,060 | 2,075 | 22,700 |
| 2008/05/27 | 2,095 | 2,140 | 2,095 | 2,110 | 30,400 |
| 2008/05/26 | 2,060 | 2,080 | 2,035 | 2,070 | 31,700 |
| 2008/05/23 | 2,100 | 2,135 | 2,100 | 2,110 | 15,900 |
| 2008/05/22 | 2,120 | 2,150 | 2,090 | 2,145 | 18,300 |
| 2008/05/21 | 2,100 | 2,145 | 2,100 | 2,120 | 29,000 |
| 2008/05/20 | 2,170 | 2,175 | 2,150 | 2,165 | 17,700 |
| 2008/05/19 | 2,175 | 2,180 | 2,140 | 2,175 | 19,600 |
| 2008/05/16 | 2,175 | 2,185 | 2,160 | 2,175 | 39,400 |
| 2008/05/15 | 2,120 | 2,190 | 2,115 | 2,170 | 56,900 |
| 2008/05/14 | 2,095 | 2,105 | 2,035 | 2,080 | 44,600 |
| 2008/05/13 | 2,070 | 2,095 | 2,030 | 2,090 | 21,400 |
| 2008/05/12 | 2,000 | 2,080 | 2,000 | 2,070 | 34,200 |
| 2008/05/09 | 2,110 | 2,110 | 1,997 | 2,000 | 62,000 |
| 2008/05/08 | 2,125 | 2,125 | 2,085 | 2,110 | 25,800 |
| 2008/05/07 | 2,120 | 2,125 | 2,085 | 2,105 | 32,700 |
| 2008/05/02 | 2,075 | 2,100 | 2,070 | 2,095 | 34,100 |
| 2008/05/01 | 2,030 | 2,080 | 2,030 | 2,055 | 26,600 |
| 2008/04/30 | 2,105 | 2,105 | 2,025 | 2,070 | 70,400 |
| 2008/04/28 | 2,120 | 2,140 | 2,110 | 2,125 | 25,600 |
| 2008/04/25 | 2,095 | 2,145 | 2,095 | 2,135 | 33,900 |
| 2008/04/24 | 2,150 | 2,150 | 2,090 | 2,110 | 43,100 |
| 2008/04/23 | 2,115 | 2,175 | 2,090 | 2,155 | 34,300 |
| 2008/04/22 | 2,105 | 2,120 | 2,065 | 2,115 | 32,700 |
| 2008/04/21 | 2,095 | 2,135 | 2,080 | 2,100 | 28,200 |
| 2008/04/18 | 2,090 | 2,090 | 2,045 | 2,075 | 31,700 |
| 2008/04/17 | 2,070 | 2,090 | 2,050 | 2,065 | 35,600 |
| 2008/04/16 | 2,065 | 2,090 | 2,035 | 2,060 | 37,500 |
| 2008/04/15 | 2,040 | 2,075 | 2,015 | 2,045 | 49,800 |
| 2008/04/14 | 2,040 | 2,070 | 2,030 | 2,035 | 29,100 |
| 2008/04/11 | 2,080 | 2,135 | 2,080 | 2,135 | 41,800 |
| 2008/04/10 | 2,115 | 2,120 | 2,095 | 2,105 | 17,100 |
| 2008/04/09 | 2,155 | 2,165 | 2,130 | 2,140 | 24,900 |
| 2008/04/08 | 2,160 | 2,170 | 2,120 | 2,145 | 26,300 |
| 2008/04/07 | 2,170 | 2,180 | 2,155 | 2,160 | 25,000 |
| 2008/04/04 | 2,180 | 2,185 | 2,120 | 2,140 | 54,300 |
| 2008/04/03 | 2,175 | 2,200 | 2,155 | 2,180 | 47,500 |
| 2008/04/02 | 2,145 | 2,180 | 2,145 | 2,175 | 42,300 |
| 2008/04/01 | 2,095 | 2,145 | 2,095 | 2,145 | 63,800 |
| 2008/03/31 | 2,095 | 2,095 | 2,025 | 2,065 | 28,700 |
| 2008/03/28 | 2,065 | 2,130 | 2,065 | 2,105 | 42,000 |
| 2008/03/27 | 2,010 | 2,065 | 2,010 | 2,045 | 38,300 |
| 2008/03/26 | 2,020 | 2,065 | 2,020 | 2,050 | 17,900 |
| 2008/03/25 | 2,025 | 2,080 | 1,977 | 2,080 | 31,200 |
| 2008/03/24 | 2,110 | 2,110 | 2,065 | 2,080 | 36,000 |
| 2008/03/21 | 2,030 | 2,120 | 2,030 | 2,115 | 42,900 |
| 2008/03/19 | 1,982 | 2,040 | 1,971 | 2,030 | 50,000 |
| 2008/03/18 | 1,920 | 1,984 | 1,920 | 1,982 | 58,900 |
| 2008/03/17 | 1,963 | 1,963 | 1,881 | 1,917 | 54,100 |
| 2008/03/14 | 1,946 | 1,982 | 1,920 | 1,963 | 94,000 |
| 2008/03/13 | 1,994 | 1,994 | 1,939 | 1,946 | 68,500 |
| 2008/03/12 | 1,994 | 1,995 | 1,974 | 1,994 | 51,200 |
| 2008/03/11 | 1,928 | 1,968 | 1,915 | 1,964 | 73,200 |
| 2008/03/10 | 1,933 | 1,944 | 1,886 | 1,915 | 42,600 |
| 2008/03/07 | 1,942 | 1,943 | 1,901 | 1,933 | 90,900 |
| 2008/03/06 | 1,882 | 1,950 | 1,857 | 1,946 | 79,600 |
| 2008/03/05 | 1,898 | 1,898 | 1,849 | 1,882 | 69,100 |
| 2008/03/04 | 1,893 | 1,905 | 1,862 | 1,898 | 82,300 |
| 2008/03/03 | 1,934 | 1,934 | 1,880 | 1,893 | 88,800 |
| 2008/02/29 | 1,948 | 1,948 | 1,892 | 1,945 | 58,100 |
| 2008/02/28 | 1,950 | 1,960 | 1,926 | 1,948 | 64,100 |
| 2008/02/27 | 1,900 | 1,971 | 1,900 | 1,958 | 132,500 |
| 2008/02/26 | 1,948 | 1,964 | 1,883 | 1,886 | 111,800 |
| 2008/02/25 | 1,902 | 1,957 | 1,902 | 1,947 | 116,600 |
| 2008/02/22 | 1,933 | 1,933 | 1,885 | 1,902 | 75,800 |
| 2008/02/21 | 1,864 | 1,944 | 1,863 | 1,934 | 143,300 |
| 2008/02/20 | 1,867 | 1,869 | 1,832 | 1,834 | 73,300 |
| 2008/02/19 | 1,847 | 1,867 | 1,838 | 1,867 | 105,800 |
| 2008/02/18 | 1,845 | 1,860 | 1,808 | 1,833 | 93,400 |
| 2008/02/15 | 1,858 | 1,858 | 1,783 | 1,845 | 137,500 |
| 2008/02/14 | 1,820 | 1,868 | 1,813 | 1,858 | 79,000 |
| 2008/02/13 | 1,795 | 1,820 | 1,785 | 1,791 | 61,600 |
| 2008/02/12 | 1,802 | 1,830 | 1,780 | 1,789 | 53,700 |
| 2008/02/08 | 1,832 | 1,863 | 1,831 | 1,842 | 71,600 |
| 2008/02/07 | 1,787 | 1,833 | 1,787 | 1,831 | 77,100 |
| 2008/02/06 | 1,841 | 1,863 | 1,778 | 1,787 | 106,400 |
| 2008/02/05 | 1,862 | 1,879 | 1,831 | 1,841 | 111,700 |
| 2008/02/04 | 1,819 | 1,874 | 1,819 | 1,861 | 74,900 |
| 2008/02/01 | 1,871 | 1,875 | 1,784 | 1,800 | 118,400 |
| 2008/01/31 | 1,762 | 1,843 | 1,760 | 1,838 | 118,000 |
| 2008/01/30 | 1,780 | 1,796 | 1,736 | 1,755 | 109,900 |
| 2008/01/29 | 1,749 | 1,779 | 1,737 | 1,768 | 111,600 |
| 2008/01/28 | 1,796 | 1,817 | 1,713 | 1,733 | 83,800 |
| 2008/01/25 | 1,716 | 1,766 | 1,701 | 1,766 | 80,000 |
| 2008/01/24 | 1,706 | 1,733 | 1,659 | 1,694 | 188,400 |
| 2008/01/23 | 1,675 | 1,725 | 1,668 | 1,703 | 90,800 |
| 2008/01/22 | 1,745 | 1,788 | 1,666 | 1,668 | 110,900 |
| 2008/01/21 | 1,850 | 1,850 | 1,748 | 1,751 | 120,400 |
| 2008/01/18 | 1,760 | 1,843 | 1,737 | 1,826 | 124,700 |
| 2008/01/17 | 1,759 | 1,767 | 1,707 | 1,760 | 172,100 |
| 2008/01/16 | 1,832 | 1,837 | 1,741 | 1,758 | 129,900 |
| 2008/01/15 | 1,880 | 1,896 | 1,827 | 1,832 | 107,800 |
| 2008/01/11 | 1,894 | 1,911 | 1,879 | 1,879 | 66,100 |
| 2008/01/10 | 1,916 | 1,932 | 1,881 | 1,894 | 98,700 |
| 2008/01/09 | 1,917 | 1,923 | 1,879 | 1,916 | 76,800 |
| 2008/01/08 | 1,907 | 1,921 | 1,878 | 1,917 | 61,600 |
| 2008/01/07 | 1,933 | 1,940 | 1,894 | 1,907 | 91,300 |
| 2008/01/04 | 2,000 | 2,005 | 1,923 | 1,932 | 86,000 |