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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,788 | 1,789 | 1,754 | 1,762 | 35,300 |
| 2009/12/29 | 1,773 | 1,784 | 1,761 | 1,784 | 28,100 |
| 2009/12/28 | 1,740 | 1,781 | 1,740 | 1,761 | 12,800 |
| 2009/12/25 | 1,756 | 1,768 | 1,754 | 1,764 | 19,900 |
| 2009/12/24 | 1,747 | 1,757 | 1,734 | 1,755 | 12,900 |
| 2009/12/22 | 1,748 | 1,770 | 1,746 | 1,746 | 14,400 |
| 2009/12/21 | 1,785 | 1,785 | 1,742 | 1,762 | 23,300 |
| 2009/12/18 | 1,721 | 1,777 | 1,721 | 1,768 | 23,800 |
| 2009/12/17 | 1,785 | 1,796 | 1,752 | 1,779 | 16,800 |
| 2009/12/16 | 1,758 | 1,800 | 1,742 | 1,798 | 48,600 |
| 2009/12/15 | 1,757 | 1,770 | 1,735 | 1,757 | 44,200 |
| 2009/12/14 | 1,739 | 1,741 | 1,703 | 1,730 | 18,100 |
| 2009/12/11 | 1,712 | 1,763 | 1,708 | 1,741 | 44,200 |
| 2009/12/10 | 1,747 | 1,765 | 1,730 | 1,742 | 16,500 |
| 2009/12/09 | 1,751 | 1,760 | 1,721 | 1,730 | 24,700 |
| 2009/12/08 | 1,766 | 1,796 | 1,750 | 1,753 | 29,900 |
| 2009/12/07 | 1,804 | 1,804 | 1,766 | 1,796 | 14,300 |
| 2009/12/04 | 1,797 | 1,812 | 1,780 | 1,788 | 11,600 |
| 2009/12/03 | 1,780 | 1,827 | 1,766 | 1,827 | 31,700 |
| 2009/12/02 | 1,790 | 1,790 | 1,732 | 1,779 | 20,100 |
| 2009/12/01 | 1,725 | 1,787 | 1,711 | 1,783 | 35,700 |
| 2009/11/30 | 1,682 | 1,728 | 1,680 | 1,727 | 25,100 |
| 2009/11/27 | 1,692 | 1,698 | 1,677 | 1,698 | 19,300 |
| 2009/11/26 | 1,699 | 1,708 | 1,680 | 1,689 | 26,800 |
| 2009/11/25 | 1,716 | 1,718 | 1,699 | 1,718 | 12,800 |
| 2009/11/24 | 1,733 | 1,736 | 1,694 | 1,708 | 29,000 |
| 2009/11/20 | 1,725 | 1,750 | 1,718 | 1,750 | 24,400 |
| 2009/11/19 | 1,740 | 1,756 | 1,705 | 1,724 | 23,900 |
| 2009/11/18 | 1,762 | 1,762 | 1,718 | 1,726 | 28,400 |
| 2009/11/17 | 1,762 | 1,762 | 1,745 | 1,750 | 26,300 |
| 2009/11/16 | 1,772 | 1,775 | 1,763 | 1,765 | 34,000 |
| 2009/11/13 | 1,788 | 1,800 | 1,777 | 1,797 | 22,900 |
| 2009/11/12 | 1,796 | 1,798 | 1,783 | 1,789 | 23,000 |
| 2009/11/11 | 1,800 | 1,824 | 1,790 | 1,796 | 20,900 |
| 2009/11/10 | 1,799 | 1,831 | 1,786 | 1,802 | 21,900 |
| 2009/11/09 | 1,796 | 1,809 | 1,786 | 1,798 | 19,900 |
| 2009/11/06 | 1,814 | 1,815 | 1,787 | 1,793 | 19,300 |
| 2009/11/05 | 1,843 | 1,852 | 1,813 | 1,826 | 22,300 |
| 2009/11/04 | 1,820 | 1,856 | 1,804 | 1,844 | 21,200 |
| 2009/11/02 | 1,830 | 1,865 | 1,830 | 1,846 | 31,100 |
| 2009/10/30 | 1,848 | 1,848 | 1,825 | 1,833 | 29,400 |
| 2009/10/29 | 1,792 | 1,820 | 1,782 | 1,791 | 58,100 |
| 2009/10/28 | 1,791 | 1,821 | 1,783 | 1,791 | 39,100 |
| 2009/10/27 | 1,807 | 1,807 | 1,774 | 1,793 | 37,500 |
| 2009/10/26 | 1,812 | 1,844 | 1,801 | 1,811 | 24,500 |
| 2009/10/23 | 1,796 | 1,857 | 1,796 | 1,800 | 30,000 |
| 2009/10/22 | 1,838 | 1,838 | 1,801 | 1,826 | 25,700 |
| 2009/10/21 | 1,826 | 1,878 | 1,817 | 1,858 | 27,500 |
| 2009/10/20 | 1,840 | 1,874 | 1,835 | 1,856 | 27,200 |
| 2009/10/19 | 1,828 | 1,835 | 1,804 | 1,835 | 23,800 |
| 2009/10/16 | 1,825 | 1,832 | 1,807 | 1,825 | 13,300 |
| 2009/10/15 | 1,809 | 1,831 | 1,809 | 1,829 | 21,600 |
| 2009/10/14 | 1,787 | 1,836 | 1,775 | 1,819 | 46,000 |
| 2009/10/13 | 1,770 | 1,810 | 1,768 | 1,786 | 30,600 |
| 2009/10/09 | 1,769 | 1,769 | 1,751 | 1,763 | 26,800 |
| 2009/10/08 | 1,766 | 1,789 | 1,752 | 1,757 | 32,800 |
| 2009/10/07 | 1,781 | 1,781 | 1,751 | 1,760 | 50,600 |
| 2009/10/06 | 1,821 | 1,835 | 1,763 | 1,763 | 70,600 |
| 2009/10/05 | 1,862 | 1,878 | 1,830 | 1,844 | 15,100 |
| 2009/10/02 | 1,890 | 1,892 | 1,855 | 1,861 | 17,800 |
| 2009/10/01 | 1,946 | 1,950 | 1,896 | 1,907 | 23,800 |
| 2009/09/30 | 1,921 | 1,960 | 1,915 | 1,960 | 16,300 |
| 2009/09/29 | 1,906 | 1,950 | 1,901 | 1,950 | 11,200 |
| 2009/09/28 | 1,940 | 1,964 | 1,907 | 1,935 | 19,800 |
| 2009/09/25 | 1,961 | 1,972 | 1,929 | 1,944 | 19,900 |
| 2009/09/24 | 1,950 | 1,985 | 1,906 | 1,985 | 38,300 |
| 2009/09/18 | 1,922 | 1,938 | 1,911 | 1,931 | 25,800 |
| 2009/09/17 | 1,927 | 1,945 | 1,920 | 1,940 | 24,800 |
| 2009/09/16 | 1,945 | 1,958 | 1,922 | 1,922 | 23,400 |
| 2009/09/15 | 1,949 | 1,964 | 1,940 | 1,944 | 44,000 |
| 2009/09/14 | 1,924 | 1,955 | 1,923 | 1,954 | 93,500 |
| 2009/09/11 | 1,849 | 1,935 | 1,845 | 1,910 | 110,000 |
| 2009/09/10 | 1,802 | 1,818 | 1,800 | 1,814 | 20,900 |
| 2009/09/09 | 1,791 | 1,800 | 1,783 | 1,786 | 15,000 |
| 2009/09/08 | 1,789 | 1,803 | 1,785 | 1,798 | 15,000 |
| 2009/09/07 | 1,762 | 1,790 | 1,762 | 1,776 | 13,900 |
| 2009/09/04 | 1,793 | 1,799 | 1,781 | 1,781 | 20,200 |
| 2009/09/03 | 1,799 | 1,803 | 1,792 | 1,792 | 14,200 |
| 2009/09/02 | 1,807 | 1,814 | 1,791 | 1,796 | 34,100 |
| 2009/09/01 | 1,806 | 1,826 | 1,806 | 1,823 | 16,900 |
| 2009/08/31 | 1,822 | 1,845 | 1,810 | 1,815 | 20,600 |
| 2009/08/28 | 1,819 | 1,830 | 1,810 | 1,821 | 21,000 |
| 2009/08/27 | 1,819 | 1,819 | 1,793 | 1,810 | 26,900 |
| 2009/08/26 | 1,826 | 1,830 | 1,818 | 1,825 | 11,600 |
| 2009/08/25 | 1,822 | 1,831 | 1,816 | 1,816 | 17,300 |
| 2009/08/24 | 1,819 | 1,843 | 1,816 | 1,836 | 19,000 |
| 2009/08/21 | 1,806 | 1,808 | 1,792 | 1,806 | 17,500 |
| 2009/08/20 | 1,814 | 1,820 | 1,798 | 1,806 | 39,400 |
| 2009/08/19 | 1,807 | 1,817 | 1,806 | 1,814 | 20,700 |
| 2009/08/18 | 1,812 | 1,820 | 1,808 | 1,817 | 9,400 |
| 2009/08/17 | 1,828 | 1,828 | 1,802 | 1,812 | 28,000 |
| 2009/08/14 | 1,819 | 1,840 | 1,818 | 1,826 | 21,700 |
| 2009/08/13 | 1,822 | 1,839 | 1,817 | 1,832 | 14,100 |
| 2009/08/12 | 1,832 | 1,843 | 1,816 | 1,820 | 27,000 |
| 2009/08/11 | 1,844 | 1,846 | 1,828 | 1,843 | 33,300 |
| 2009/08/10 | 1,848 | 1,849 | 1,829 | 1,837 | 8,200 |
| 2009/08/07 | 1,846 | 1,846 | 1,816 | 1,841 | 15,700 |
| 2009/08/06 | 1,845 | 1,847 | 1,837 | 1,841 | 20,700 |
| 2009/08/05 | 1,842 | 1,844 | 1,830 | 1,837 | 9,900 |
| 2009/08/04 | 1,839 | 1,839 | 1,829 | 1,835 | 10,300 |
| 2009/08/03 | 1,825 | 1,833 | 1,822 | 1,828 | 14,600 |
| 2009/07/31 | 1,828 | 1,837 | 1,812 | 1,825 | 22,100 |
| 2009/07/30 | 1,828 | 1,830 | 1,806 | 1,814 | 17,600 |
| 2009/07/29 | 1,815 | 1,825 | 1,806 | 1,824 | 11,800 |
| 2009/07/28 | 1,833 | 1,833 | 1,810 | 1,816 | 14,000 |
| 2009/07/27 | 1,832 | 1,840 | 1,826 | 1,832 | 14,900 |
| 2009/07/24 | 1,815 | 1,834 | 1,810 | 1,832 | 14,800 |
| 2009/07/23 | 1,818 | 1,830 | 1,800 | 1,814 | 24,600 |
| 2009/07/22 | 1,829 | 1,830 | 1,802 | 1,830 | 13,000 |
| 2009/07/21 | 1,810 | 1,831 | 1,794 | 1,818 | 23,300 |
| 2009/07/17 | 1,822 | 1,825 | 1,786 | 1,787 | 9,700 |
| 2009/07/16 | 1,799 | 1,800 | 1,781 | 1,792 | 12,400 |
| 2009/07/15 | 1,798 | 1,803 | 1,780 | 1,780 | 20,100 |
| 2009/07/14 | 1,796 | 1,809 | 1,756 | 1,780 | 21,600 |
| 2009/07/13 | 1,810 | 1,820 | 1,781 | 1,781 | 13,600 |
| 2009/07/10 | 1,802 | 1,825 | 1,797 | 1,812 | 11,100 |
| 2009/07/09 | 1,826 | 1,830 | 1,799 | 1,799 | 23,400 |
| 2009/07/08 | 1,826 | 1,844 | 1,823 | 1,826 | 12,800 |
| 2009/07/07 | 1,826 | 1,861 | 1,815 | 1,854 | 24,700 |
| 2009/07/06 | 1,820 | 1,839 | 1,820 | 1,832 | 18,900 |
| 2009/07/03 | 1,827 | 1,850 | 1,811 | 1,820 | 17,000 |
| 2009/07/02 | 1,862 | 1,862 | 1,828 | 1,829 | 22,400 |
| 2009/07/01 | 1,850 | 1,869 | 1,821 | 1,832 | 39,900 |
| 2009/06/30 | 1,826 | 1,860 | 1,820 | 1,851 | 34,700 |
| 2009/06/29 | 1,833 | 1,833 | 1,805 | 1,816 | 19,600 |
| 2009/06/26 | 1,824 | 1,831 | 1,814 | 1,823 | 17,000 |
| 2009/06/25 | 1,815 | 1,824 | 1,797 | 1,817 | 21,000 |
| 2009/06/24 | 1,791 | 1,819 | 1,791 | 1,796 | 30,500 |
| 2009/06/23 | 1,796 | 1,815 | 1,796 | 1,798 | 21,400 |
| 2009/06/22 | 1,821 | 1,830 | 1,805 | 1,812 | 37,900 |
| 2009/06/19 | 1,803 | 1,810 | 1,790 | 1,791 | 28,700 |
| 2009/06/18 | 1,801 | 1,816 | 1,790 | 1,806 | 25,500 |
| 2009/06/17 | 1,791 | 1,810 | 1,791 | 1,801 | 23,500 |
| 2009/06/16 | 1,825 | 1,838 | 1,791 | 1,798 | 44,600 |
| 2009/06/15 | 1,855 | 1,863 | 1,835 | 1,863 | 22,200 |
| 2009/06/12 | 1,855 | 1,855 | 1,832 | 1,850 | 53,500 |
| 2009/06/11 | 1,839 | 1,839 | 1,820 | 1,825 | 9,800 |
| 2009/06/10 | 1,793 | 1,835 | 1,790 | 1,820 | 28,500 |
| 2009/06/09 | 1,800 | 1,801 | 1,785 | 1,785 | 15,100 |
| 2009/06/08 | 1,788 | 1,812 | 1,788 | 1,790 | 18,600 |
| 2009/06/05 | 1,794 | 1,796 | 1,785 | 1,786 | 11,700 |
| 2009/06/04 | 1,784 | 1,795 | 1,776 | 1,785 | 19,700 |
| 2009/06/03 | 1,778 | 1,785 | 1,769 | 1,777 | 23,000 |
| 2009/06/02 | 1,794 | 1,794 | 1,772 | 1,772 | 47,400 |
| 2009/06/01 | 1,782 | 1,799 | 1,764 | 1,786 | 65,400 |
| 2009/05/29 | 1,807 | 1,830 | 1,779 | 1,818 | 40,800 |
| 2009/05/28 | 1,820 | 1,858 | 1,820 | 1,833 | 20,700 |
| 2009/05/27 | 1,850 | 1,873 | 1,844 | 1,844 | 15,900 |
| 2009/05/26 | 1,871 | 1,879 | 1,820 | 1,838 | 27,000 |
| 2009/05/25 | 1,850 | 1,880 | 1,850 | 1,859 | 17,900 |
| 2009/05/22 | 1,808 | 1,880 | 1,808 | 1,846 | 38,400 |
| 2009/05/21 | 1,795 | 1,850 | 1,782 | 1,838 | 43,200 |
| 2009/05/20 | 1,770 | 1,795 | 1,770 | 1,795 | 22,400 |
| 2009/05/19 | 1,748 | 1,768 | 1,745 | 1,762 | 15,800 |
| 2009/05/18 | 1,757 | 1,757 | 1,732 | 1,739 | 16,100 |
| 2009/05/15 | 1,742 | 1,770 | 1,742 | 1,770 | 19,500 |
| 2009/05/14 | 1,754 | 1,758 | 1,740 | 1,741 | 34,500 |
| 2009/05/13 | 1,764 | 1,782 | 1,758 | 1,761 | 18,700 |
| 2009/05/12 | 1,761 | 1,767 | 1,752 | 1,756 | 19,600 |
| 2009/05/11 | 1,766 | 1,775 | 1,760 | 1,760 | 23,700 |
| 2009/05/08 | 1,795 | 1,795 | 1,753 | 1,767 | 25,500 |
| 2009/05/07 | 1,805 | 1,812 | 1,775 | 1,787 | 29,000 |
| 2009/05/01 | 1,800 | 1,810 | 1,759 | 1,775 | 48,800 |
| 2009/04/30 | 1,786 | 1,809 | 1,769 | 1,794 | 37,300 |
| 2009/04/28 | 1,770 | 1,779 | 1,726 | 1,726 | 40,000 |
| 2009/04/27 | 1,814 | 1,819 | 1,761 | 1,769 | 39,100 |
| 2009/04/24 | 1,830 | 1,830 | 1,803 | 1,804 | 24,200 |
| 2009/04/23 | 1,820 | 1,843 | 1,810 | 1,830 | 21,800 |
| 2009/04/22 | 1,821 | 1,834 | 1,810 | 1,820 | 26,900 |
| 2009/04/21 | 1,859 | 1,877 | 1,807 | 1,833 | 22,700 |
| 2009/04/20 | 1,880 | 1,893 | 1,859 | 1,867 | 11,600 |
| 2009/04/17 | 1,912 | 1,912 | 1,873 | 1,879 | 12,000 |
| 2009/04/16 | 1,898 | 1,915 | 1,862 | 1,888 | 19,800 |
| 2009/04/15 | 1,900 | 1,918 | 1,881 | 1,900 | 10,400 |
| 2009/04/14 | 1,900 | 1,903 | 1,851 | 1,899 | 26,600 |
| 2009/04/13 | 1,902 | 1,919 | 1,898 | 1,899 | 12,200 |
| 2009/04/10 | 1,929 | 1,929 | 1,902 | 1,913 | 15,300 |
| 2009/04/09 | 1,936 | 1,936 | 1,916 | 1,928 | 17,200 |
| 2009/04/08 | 1,919 | 1,938 | 1,919 | 1,919 | 30,300 |
| 2009/04/07 | 1,940 | 1,948 | 1,919 | 1,934 | 15,200 |
| 2009/04/06 | 1,950 | 1,959 | 1,911 | 1,930 | 16,800 |
| 2009/04/03 | 1,946 | 1,974 | 1,916 | 1,937 | 37,200 |
| 2009/04/02 | 1,950 | 1,988 | 1,913 | 1,974 | 24,100 |
| 2009/04/01 | 1,960 | 1,960 | 1,904 | 1,925 | 46,200 |
| 2009/03/31 | 1,942 | 1,989 | 1,942 | 1,962 | 28,500 |
| 2009/03/30 | 2,030 | 2,045 | 1,981 | 1,981 | 19,400 |
| 2009/03/27 | 2,030 | 2,035 | 1,999 | 1,999 | 26,700 |
| 2009/03/26 | 1,985 | 2,010 | 1,953 | 2,010 | 18,700 |
| 2009/03/25 | 1,967 | 1,991 | 1,946 | 1,991 | 35,000 |
| 2009/03/24 | 1,961 | 1,979 | 1,906 | 1,967 | 39,000 |
| 2009/03/23 | 1,940 | 1,959 | 1,911 | 1,959 | 21,700 |
| 2009/03/19 | 1,955 | 1,955 | 1,901 | 1,913 | 16,400 |
| 2009/03/18 | 1,919 | 1,960 | 1,850 | 1,895 | 33,100 |
| 2009/03/17 | 1,963 | 1,963 | 1,918 | 1,919 | 37,000 |
| 2009/03/16 | 1,928 | 1,990 | 1,900 | 1,965 | 32,800 |
| 2009/03/13 | 1,850 | 1,932 | 1,850 | 1,899 | 55,400 |
| 2009/03/12 | 1,921 | 1,923 | 1,884 | 1,893 | 25,900 |
| 2009/03/11 | 1,970 | 1,980 | 1,930 | 1,939 | 15,500 |
| 2009/03/10 | 1,900 | 1,927 | 1,899 | 1,911 | 31,000 |
| 2009/03/09 | 1,932 | 1,938 | 1,906 | 1,912 | 35,000 |
| 2009/03/06 | 1,980 | 1,980 | 1,952 | 1,958 | 33,200 |
| 2009/03/05 | 2,020 | 2,045 | 1,993 | 2,005 | 66,800 |
| 2009/03/04 | 1,999 | 2,015 | 1,987 | 2,015 | 26,200 |
| 2009/03/03 | 1,984 | 2,010 | 1,984 | 1,998 | 21,700 |
| 2009/03/02 | 1,985 | 2,005 | 1,985 | 2,005 | 30,100 |
| 2009/02/27 | 1,993 | 2,010 | 1,985 | 2,010 | 41,700 |
| 2009/02/26 | 1,994 | 2,005 | 1,972 | 1,990 | 23,300 |
| 2009/02/25 | 1,988 | 2,015 | 1,975 | 1,994 | 37,700 |
| 2009/02/24 | 1,971 | 1,990 | 1,967 | 1,984 | 29,600 |
| 2009/02/23 | 1,965 | 1,997 | 1,965 | 1,996 | 25,600 |
| 2009/02/20 | 1,988 | 1,999 | 1,967 | 1,970 | 28,200 |
| 2009/02/19 | 1,994 | 1,999 | 1,975 | 1,989 | 23,300 |
| 2009/02/18 | 1,979 | 2,015 | 1,972 | 1,997 | 22,900 |
| 2009/02/17 | 2,000 | 2,005 | 1,975 | 1,996 | 47,000 |
| 2009/02/16 | 1,988 | 2,010 | 1,950 | 2,010 | 42,800 |
| 2009/02/13 | 1,886 | 1,998 | 1,856 | 1,969 | 88,200 |
| 2009/02/12 | 1,841 | 1,884 | 1,815 | 1,856 | 84,200 |
| 2009/02/10 | 1,900 | 1,935 | 1,842 | 1,847 | 94,700 |
| 2009/02/09 | 1,936 | 1,942 | 1,905 | 1,907 | 45,100 |
| 2009/02/06 | 1,925 | 1,997 | 1,921 | 1,935 | 41,400 |
| 2009/02/05 | 1,945 | 1,968 | 1,926 | 1,939 | 31,300 |
| 2009/02/04 | 1,920 | 1,959 | 1,909 | 1,945 | 41,000 |
| 2009/02/03 | 1,946 | 1,975 | 1,913 | 1,919 | 22,400 |
| 2009/02/02 | 2,005 | 2,005 | 1,953 | 1,975 | 45,700 |
| 2009/01/30 | 1,982 | 2,010 | 1,957 | 2,000 | 69,600 |
| 2009/01/29 | 1,978 | 1,980 | 1,960 | 1,980 | 23,500 |
| 2009/01/28 | 1,976 | 1,976 | 1,942 | 1,954 | 17,600 |
| 2009/01/27 | 1,922 | 1,984 | 1,915 | 1,978 | 48,300 |
| 2009/01/26 | 1,902 | 1,931 | 1,902 | 1,922 | 17,200 |
| 2009/01/23 | 1,941 | 1,971 | 1,925 | 1,938 | 36,300 |
| 2009/01/22 | 1,956 | 2,000 | 1,945 | 2,000 | 43,700 |
| 2009/01/21 | 1,955 | 1,977 | 1,936 | 1,936 | 26,500 |
| 2009/01/20 | 1,962 | 2,015 | 1,962 | 1,991 | 36,800 |
| 2009/01/19 | 1,995 | 2,000 | 1,970 | 1,992 | 17,200 |
| 2009/01/16 | 1,960 | 1,996 | 1,953 | 1,990 | 43,800 |
| 2009/01/15 | 1,900 | 1,996 | 1,896 | 1,990 | 90,800 |
| 2009/01/14 | 1,949 | 1,949 | 1,910 | 1,920 | 31,100 |
| 2009/01/13 | 1,972 | 1,972 | 1,916 | 1,923 | 90,100 |
| 2009/01/09 | 1,930 | 1,976 | 1,920 | 1,974 | 99,800 |
| 2009/01/08 | 1,880 | 1,938 | 1,876 | 1,930 | 87,600 |
| 2009/01/07 | 1,880 | 1,900 | 1,853 | 1,880 | 68,800 |
| 2009/01/06 | 1,871 | 1,871 | 1,832 | 1,857 | 32,700 |
| 2009/01/05 | 1,927 | 1,927 | 1,825 | 1,841 | 32,300 |