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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,225 | 3,240 | 3,155 | 3,235 | 27,300 |
| 2015/12/29 | 3,200 | 3,230 | 3,160 | 3,205 | 22,500 |
| 2015/12/28 | 3,140 | 3,245 | 3,100 | 3,240 | 35,500 |
| 2015/12/25 | 3,130 | 3,130 | 3,055 | 3,070 | 23,700 |
| 2015/12/24 | 3,200 | 3,200 | 3,125 | 3,130 | 23,000 |
| 2015/12/22 | 3,155 | 3,175 | 3,125 | 3,160 | 29,100 |
| 2015/12/21 | 3,200 | 3,200 | 3,090 | 3,135 | 37,100 |
| 2015/12/18 | 3,200 | 3,275 | 3,175 | 3,240 | 79,500 |
| 2015/12/17 | 3,230 | 3,310 | 3,180 | 3,200 | 72,600 |
| 2015/12/16 | 3,120 | 3,195 | 3,120 | 3,190 | 54,700 |
| 2015/12/15 | 3,115 | 3,130 | 3,075 | 3,100 | 24,500 |
| 2015/12/14 | 3,100 | 3,120 | 3,065 | 3,115 | 30,300 |
| 2015/12/11 | 3,095 | 3,165 | 3,090 | 3,135 | 53,900 |
| 2015/12/10 | 3,090 | 3,160 | 3,090 | 3,120 | 37,900 |
| 2015/12/09 | 3,210 | 3,210 | 3,110 | 3,160 | 50,600 |
| 2015/12/08 | 3,190 | 3,260 | 3,185 | 3,235 | 53,800 |
| 2015/12/07 | 3,155 | 3,185 | 3,130 | 3,135 | 34,700 |
| 2015/12/04 | 3,165 | 3,190 | 3,125 | 3,135 | 43,000 |
| 2015/12/03 | 3,285 | 3,300 | 3,180 | 3,195 | 52,000 |
| 2015/12/02 | 3,235 | 3,310 | 3,235 | 3,285 | 51,200 |
| 2015/12/01 | 3,070 | 3,245 | 3,070 | 3,235 | 93,300 |
| 2015/11/30 | 3,130 | 3,130 | 3,040 | 3,065 | 333,000 |
| 2015/11/27 | 3,195 | 3,205 | 3,060 | 3,130 | 52,800 |
| 2015/11/26 | 3,250 | 3,285 | 3,200 | 3,210 | 49,000 |
| 2015/11/25 | 3,315 | 3,315 | 3,220 | 3,295 | 36,400 |
| 2015/11/24 | 3,285 | 3,350 | 3,275 | 3,295 | 53,400 |
| 2015/11/20 | 3,210 | 3,290 | 3,210 | 3,285 | 43,700 |
| 2015/11/19 | 3,195 | 3,245 | 3,160 | 3,235 | 42,200 |
| 2015/11/18 | 3,170 | 3,195 | 3,130 | 3,150 | 37,600 |
| 2015/11/17 | 3,060 | 3,150 | 3,060 | 3,145 | 55,500 |
| 2015/11/16 | 2,976 | 3,090 | 2,976 | 3,060 | 51,700 |
| 2015/11/13 | 3,010 | 3,035 | 2,997 | 3,030 | 33,300 |
| 2015/11/12 | 3,050 | 3,085 | 3,030 | 3,045 | 46,500 |
| 2015/11/11 | 2,845 | 3,060 | 2,842 | 3,050 | 106,300 |
| 2015/11/10 | 2,871 | 2,893 | 2,859 | 2,860 | 45,200 |
| 2015/11/09 | 2,908 | 2,926 | 2,880 | 2,919 | 55,700 |
| 2015/11/06 | 2,914 | 2,928 | 2,834 | 2,841 | 55,500 |
| 2015/11/05 | 2,873 | 2,925 | 2,848 | 2,905 | 51,700 |
| 2015/11/04 | 2,844 | 2,876 | 2,820 | 2,868 | 60,500 |
| 2015/11/02 | 2,815 | 2,854 | 2,782 | 2,783 | 50,100 |
| 2015/10/30 | 2,855 | 2,867 | 2,836 | 2,864 | 52,300 |
| 2015/10/29 | 2,874 | 2,883 | 2,845 | 2,852 | 30,700 |
| 2015/10/28 | 2,836 | 2,875 | 2,834 | 2,864 | 28,800 |
| 2015/10/27 | 2,836 | 2,855 | 2,813 | 2,834 | 45,700 |
| 2015/10/26 | 2,825 | 2,863 | 2,725 | 2,855 | 116,500 |
| 2015/10/23 | 2,873 | 2,881 | 2,774 | 2,785 | 145,400 |
| 2015/10/22 | 2,880 | 2,899 | 2,859 | 2,871 | 27,400 |
| 2015/10/21 | 2,864 | 2,895 | 2,851 | 2,880 | 49,400 |
| 2015/10/20 | 2,865 | 2,890 | 2,850 | 2,877 | 24,200 |
| 2015/10/19 | 2,900 | 2,929 | 2,833 | 2,850 | 73,700 |
| 2015/10/16 | 3,060 | 3,060 | 2,941 | 2,943 | 31,800 |
| 2015/10/15 | 2,979 | 3,040 | 2,979 | 3,030 | 24,200 |
| 2015/10/14 | 2,985 | 3,010 | 2,963 | 2,984 | 18,400 |
| 2015/10/13 | 3,060 | 3,110 | 2,992 | 2,994 | 35,700 |
| 2015/10/09 | 3,050 | 3,100 | 3,045 | 3,095 | 17,300 |
| 2015/10/08 | 3,105 | 3,105 | 3,020 | 3,035 | 13,700 |
| 2015/10/07 | 3,115 | 3,120 | 3,085 | 3,105 | 14,800 |
| 2015/10/06 | 3,120 | 3,150 | 3,070 | 3,085 | 20,800 |
| 2015/10/05 | 3,175 | 3,175 | 3,075 | 3,120 | 17,700 |
| 2015/10/02 | 3,130 | 3,145 | 3,090 | 3,130 | 7,400 |
| 2015/10/01 | 3,120 | 3,150 | 3,065 | 3,130 | 19,200 |
| 2015/09/30 | 3,110 | 3,180 | 3,050 | 3,075 | 25,400 |
| 2015/09/29 | 3,030 | 3,125 | 3,005 | 3,105 | 25,900 |
| 2015/09/28 | 3,150 | 3,150 | 3,030 | 3,070 | 29,400 |
| 2015/09/25 | 3,090 | 3,195 | 3,090 | 3,195 | 29,000 |
| 2015/09/24 | 3,125 | 3,155 | 3,075 | 3,080 | 33,700 |
| 2015/09/18 | 3,150 | 3,180 | 3,105 | 3,180 | 36,500 |
| 2015/09/17 | 3,115 | 3,150 | 3,075 | 3,150 | 21,600 |
| 2015/09/16 | 3,120 | 3,120 | 3,060 | 3,120 | 20,500 |
| 2015/09/15 | 3,115 | 3,190 | 3,070 | 3,075 | 22,300 |
| 2015/09/14 | 3,000 | 3,115 | 3,000 | 3,085 | 18,900 |
| 2015/09/11 | 2,936 | 3,080 | 2,936 | 3,060 | 38,100 |
| 2015/09/10 | 3,005 | 3,065 | 2,976 | 3,005 | 28,100 |
| 2015/09/09 | 2,980 | 3,105 | 2,980 | 3,095 | 36,100 |
| 2015/09/08 | 3,090 | 3,105 | 2,910 | 2,912 | 31,900 |
| 2015/09/07 | 3,000 | 3,080 | 2,954 | 3,045 | 32,400 |
| 2015/09/04 | 3,050 | 3,085 | 2,999 | 3,055 | 61,600 |
| 2015/09/03 | 2,970 | 3,065 | 2,970 | 2,997 | 47,700 |
| 2015/09/02 | 2,853 | 2,987 | 2,853 | 2,920 | 29,700 |
| 2015/09/01 | 3,080 | 3,085 | 2,953 | 2,953 | 42,700 |
| 2015/08/31 | 3,080 | 3,095 | 3,015 | 3,090 | 26,400 |
| 2015/08/28 | 3,080 | 3,085 | 3,005 | 3,080 | 42,500 |
| 2015/08/27 | 2,900 | 2,989 | 2,900 | 2,957 | 45,200 |
| 2015/08/26 | 2,782 | 2,873 | 2,777 | 2,859 | 62,100 |
| 2015/08/25 | 2,733 | 2,928 | 2,663 | 2,765 | 70,900 |
| 2015/08/24 | 3,050 | 3,095 | 2,895 | 2,895 | 59,200 |
| 2015/08/21 | 3,190 | 3,250 | 3,150 | 3,150 | 33,900 |
| 2015/08/20 | 3,270 | 3,330 | 3,270 | 3,285 | 43,700 |
| 2015/08/19 | 3,280 | 3,335 | 3,225 | 3,300 | 46,400 |
| 2015/08/18 | 3,290 | 3,330 | 3,260 | 3,285 | 43,500 |
| 2015/08/17 | 3,285 | 3,295 | 3,240 | 3,265 | 42,300 |
| 2015/08/14 | 3,200 | 3,295 | 3,190 | 3,250 | 64,500 |
| 2015/08/13 | 3,100 | 3,215 | 3,080 | 3,200 | 73,100 |
| 2015/08/12 | 3,230 | 3,240 | 3,110 | 3,130 | 64,700 |
| 2015/08/11 | 3,295 | 3,345 | 3,250 | 3,280 | 57,900 |
| 2015/08/10 | 3,230 | 3,345 | 3,065 | 3,275 | 117,900 |
| 2015/08/07 | 3,475 | 3,535 | 3,440 | 3,500 | 47,700 |
| 2015/08/06 | 3,460 | 3,590 | 3,450 | 3,530 | 40,400 |
| 2015/08/05 | 3,480 | 3,515 | 3,390 | 3,465 | 41,400 |
| 2015/08/04 | 3,535 | 3,535 | 3,480 | 3,505 | 35,800 |
| 2015/08/03 | 3,565 | 3,570 | 3,525 | 3,560 | 27,800 |
| 2015/07/31 | 3,535 | 3,570 | 3,490 | 3,570 | 52,100 |
| 2015/07/30 | 3,480 | 3,510 | 3,460 | 3,510 | 64,200 |
| 2015/07/29 | 3,470 | 3,485 | 3,425 | 3,465 | 19,500 |
| 2015/07/28 | 3,350 | 3,475 | 3,345 | 3,440 | 38,900 |
| 2015/07/27 | 3,545 | 3,545 | 3,390 | 3,410 | 60,200 |
| 2015/07/24 | 3,565 | 3,565 | 3,530 | 3,555 | 20,600 |
| 2015/07/23 | 3,570 | 3,600 | 3,520 | 3,590 | 24,800 |
| 2015/07/22 | 3,630 | 3,630 | 3,530 | 3,570 | 37,500 |
| 2015/07/21 | 3,550 | 3,650 | 3,530 | 3,645 | 47,700 |
| 2015/07/17 | 3,560 | 3,560 | 3,490 | 3,510 | 25,700 |
| 2015/07/16 | 3,545 | 3,550 | 3,485 | 3,550 | 37,100 |
| 2015/07/15 | 3,600 | 3,600 | 3,490 | 3,520 | 41,900 |
| 2015/07/14 | 3,585 | 3,590 | 3,515 | 3,575 | 63,000 |
| 2015/07/13 | 3,335 | 3,480 | 3,280 | 3,480 | 64,100 |
| 2015/07/10 | 3,410 | 3,425 | 3,300 | 3,310 | 69,700 |
| 2015/07/09 | 3,350 | 3,455 | 3,220 | 3,445 | 58,400 |
| 2015/07/08 | 3,635 | 3,650 | 3,470 | 3,475 | 50,100 |
| 2015/07/07 | 3,560 | 3,645 | 3,540 | 3,630 | 43,300 |
| 2015/07/06 | 3,595 | 3,595 | 3,480 | 3,505 | 41,000 |
| 2015/07/03 | 3,580 | 3,620 | 3,540 | 3,545 | 58,600 |
| 2015/07/02 | 3,650 | 3,690 | 3,600 | 3,615 | 65,200 |
| 2015/07/01 | 3,500 | 3,650 | 3,470 | 3,575 | 121,600 |
| 2015/06/30 | 3,355 | 3,480 | 3,355 | 3,470 | 46,800 |
| 2015/06/29 | 3,385 | 3,415 | 3,345 | 3,345 | 62,500 |
| 2015/06/26 | 3,425 | 3,490 | 3,415 | 3,475 | 49,700 |
| 2015/06/25 | 3,460 | 3,480 | 3,420 | 3,430 | 45,700 |
| 2015/06/24 | 3,460 | 3,470 | 3,415 | 3,465 | 44,000 |
| 2015/06/23 | 3,470 | 3,470 | 3,415 | 3,460 | 39,300 |
| 2015/06/22 | 3,380 | 3,430 | 3,375 | 3,430 | 45,900 |
| 2015/06/19 | 3,335 | 3,380 | 3,315 | 3,345 | 41,500 |
| 2015/06/18 | 3,250 | 3,340 | 3,250 | 3,330 | 43,400 |
| 2015/06/17 | 3,225 | 3,250 | 3,205 | 3,240 | 39,600 |
| 2015/06/16 | 3,240 | 3,260 | 3,220 | 3,230 | 30,000 |
| 2015/06/15 | 3,230 | 3,280 | 3,220 | 3,260 | 20,200 |
| 2015/06/12 | 3,300 | 3,300 | 3,230 | 3,260 | 52,500 |
| 2015/06/11 | 3,305 | 3,305 | 3,230 | 3,270 | 41,400 |
| 2015/06/10 | 3,190 | 3,320 | 3,170 | 3,300 | 61,600 |
| 2015/06/09 | 3,300 | 3,305 | 3,240 | 3,250 | 60,900 |
| 2015/06/08 | 3,375 | 3,405 | 3,295 | 3,335 | 47,600 |
| 2015/06/05 | 3,340 | 3,395 | 3,290 | 3,375 | 84,900 |
| 2015/06/04 | 3,270 | 3,330 | 3,270 | 3,320 | 79,300 |
| 2015/06/03 | 3,195 | 3,280 | 3,175 | 3,245 | 87,200 |
| 2015/06/02 | 3,105 | 3,200 | 3,095 | 3,190 | 68,300 |
| 2015/06/01 | 3,030 | 3,120 | 3,015 | 3,090 | 103,100 |
| 2015/05/29 | 3,005 | 3,040 | 3,000 | 3,030 | 57,500 |
| 2015/05/28 | 2,990 | 3,060 | 2,964 | 3,050 | 100,100 |
| 2015/05/27 | 2,898 | 2,990 | 2,890 | 2,982 | 70,000 |
| 2015/05/26 | 2,916 | 2,916 | 2,890 | 2,898 | 18,000 |
| 2015/05/25 | 2,939 | 2,940 | 2,886 | 2,916 | 53,100 |
| 2015/05/22 | 2,944 | 2,944 | 2,902 | 2,924 | 40,100 |
| 2015/05/21 | 2,963 | 2,977 | 2,936 | 2,962 | 38,200 |
| 2015/05/20 | 2,986 | 3,010 | 2,965 | 2,979 | 52,700 |
| 2015/05/19 | 3,020 | 3,025 | 2,967 | 2,977 | 48,900 |
| 2015/05/18 | 2,989 | 3,025 | 2,981 | 2,997 | 52,400 |
| 2015/05/15 | 2,995 | 3,020 | 2,954 | 2,965 | 54,100 |
| 2015/05/14 | 2,956 | 3,025 | 2,942 | 2,954 | 69,900 |
| 2015/05/13 | 2,855 | 2,950 | 2,833 | 2,942 | 80,900 |
| 2015/05/12 | 2,820 | 2,846 | 2,792 | 2,846 | 31,700 |
| 2015/05/11 | 2,807 | 2,807 | 2,765 | 2,788 | 42,900 |
| 2015/05/08 | 2,732 | 2,744 | 2,719 | 2,738 | 32,600 |
| 2015/05/07 | 2,788 | 2,796 | 2,697 | 2,704 | 72,800 |
| 2015/05/01 | 2,819 | 2,823 | 2,753 | 2,788 | 72,700 |
| 2015/04/30 | 2,800 | 2,897 | 2,800 | 2,869 | 83,400 |
| 2015/04/28 | 2,800 | 2,865 | 2,794 | 2,800 | 123,600 |
| 2015/04/27 | 2,800 | 2,805 | 2,777 | 2,789 | 21,200 |
| 2015/04/24 | 2,826 | 2,843 | 2,791 | 2,795 | 38,900 |
| 2015/04/23 | 2,796 | 2,880 | 2,796 | 2,826 | 56,200 |
| 2015/04/22 | 2,865 | 2,896 | 2,759 | 2,796 | 141,800 |
| 2015/04/21 | 2,820 | 2,830 | 2,775 | 2,784 | 32,900 |
| 2015/04/20 | 2,776 | 2,854 | 2,770 | 2,820 | 59,400 |
| 2015/04/17 | 2,869 | 2,869 | 2,789 | 2,826 | 106,000 |
| 2015/04/16 | 2,816 | 2,920 | 2,816 | 2,874 | 188,400 |
| 2015/04/15 | 2,690 | 2,781 | 2,690 | 2,743 | 101,500 |
| 2015/04/14 | 2,601 | 2,669 | 2,601 | 2,640 | 60,400 |
| 2015/04/13 | 2,590 | 2,670 | 2,590 | 2,641 | 85,500 |
| 2015/04/10 | 2,556 | 2,579 | 2,540 | 2,557 | 65,300 |
| 2015/04/09 | 2,544 | 2,550 | 2,472 | 2,518 | 45,100 |
| 2015/04/08 | 2,521 | 2,590 | 2,509 | 2,516 | 64,700 |
| 2015/04/07 | 2,454 | 2,491 | 2,453 | 2,471 | 18,600 |
| 2015/04/06 | 2,480 | 2,483 | 2,451 | 2,463 | 15,000 |
| 2015/04/03 | 2,501 | 2,520 | 2,454 | 2,483 | 33,600 |
| 2015/04/02 | 2,441 | 2,556 | 2,399 | 2,525 | 82,600 |
| 2015/04/01 | 2,371 | 2,404 | 2,355 | 2,391 | 35,700 |
| 2015/03/31 | 2,410 | 2,430 | 2,388 | 2,408 | 42,100 |
| 2015/03/30 | 2,394 | 2,444 | 2,366 | 2,378 | 53,200 |
| 2015/03/27 | 2,458 | 2,475 | 2,370 | 2,394 | 60,600 |
| 2015/03/26 | 2,523 | 2,523 | 2,448 | 2,458 | 52,400 |
| 2015/03/25 | 2,500 | 2,531 | 2,500 | 2,529 | 30,500 |
| 2015/03/24 | 2,550 | 2,550 | 2,516 | 2,520 | 24,500 |
| 2015/03/23 | 2,600 | 2,600 | 2,542 | 2,550 | 17,100 |
| 2015/03/20 | 2,579 | 2,579 | 2,502 | 2,570 | 20,800 |
| 2015/03/19 | 2,601 | 2,630 | 2,501 | 2,554 | 36,400 |
| 2015/03/18 | 2,570 | 2,618 | 2,570 | 2,615 | 31,200 |
| 2015/03/17 | 2,500 | 2,580 | 2,500 | 2,568 | 46,300 |
| 2015/03/16 | 2,480 | 2,500 | 2,477 | 2,491 | 25,300 |
| 2015/03/13 | 2,450 | 2,490 | 2,435 | 2,468 | 69,500 |
| 2015/03/12 | 2,405 | 2,415 | 2,360 | 2,409 | 29,400 |
| 2015/03/11 | 2,369 | 2,434 | 2,369 | 2,405 | 37,500 |
| 2015/03/10 | 2,350 | 2,371 | 2,344 | 2,369 | 17,800 |
| 2015/03/09 | 2,317 | 2,364 | 2,309 | 2,329 | 31,600 |
| 2015/03/06 | 2,346 | 2,379 | 2,300 | 2,367 | 27,500 |
| 2015/03/05 | 2,348 | 2,371 | 2,345 | 2,350 | 24,100 |
| 2015/03/04 | 2,300 | 2,371 | 2,300 | 2,348 | 44,300 |
| 2015/03/03 | 2,260 | 2,304 | 2,255 | 2,298 | 25,900 |
| 2015/03/02 | 2,258 | 2,293 | 2,255 | 2,265 | 13,000 |
| 2015/02/27 | 2,293 | 2,293 | 2,252 | 2,265 | 17,600 |
| 2015/02/26 | 2,237 | 2,289 | 2,237 | 2,287 | 19,400 |
| 2015/02/25 | 2,271 | 2,271 | 2,256 | 2,260 | 6,600 |
| 2015/02/24 | 2,260 | 2,274 | 2,235 | 2,254 | 21,700 |
| 2015/02/23 | 2,243 | 2,252 | 2,233 | 2,239 | 10,500 |
| 2015/02/20 | 2,240 | 2,261 | 2,236 | 2,249 | 22,400 |
| 2015/02/19 | 2,237 | 2,249 | 2,223 | 2,242 | 13,800 |
| 2015/02/18 | 2,219 | 2,244 | 2,204 | 2,214 | 26,400 |
| 2015/02/17 | 2,178 | 2,214 | 2,178 | 2,203 | 11,500 |
| 2015/02/16 | 2,219 | 2,219 | 2,157 | 2,191 | 27,300 |
| 2015/02/13 | 2,176 | 2,202 | 2,117 | 2,188 | 46,000 |
| 2015/02/12 | 2,100 | 2,200 | 2,100 | 2,166 | 73,200 |
| 2015/02/10 | 2,085 | 2,090 | 2,054 | 2,059 | 8,600 |
| 2015/02/09 | 2,101 | 2,114 | 2,061 | 2,068 | 24,000 |
| 2015/02/06 | 2,108 | 2,114 | 2,096 | 2,101 | 13,400 |
| 2015/02/05 | 2,099 | 2,120 | 2,093 | 2,108 | 13,400 |
| 2015/02/04 | 2,083 | 2,138 | 2,083 | 2,128 | 28,200 |
| 2015/02/03 | 2,093 | 2,093 | 2,075 | 2,083 | 32,700 |
| 2015/02/02 | 2,100 | 2,105 | 2,075 | 2,078 | 35,900 |
| 2015/01/30 | 2,094 | 2,096 | 2,072 | 2,090 | 18,200 |
| 2015/01/29 | 2,087 | 2,090 | 2,071 | 2,078 | 9,600 |
| 2015/01/28 | 2,080 | 2,089 | 2,073 | 2,089 | 18,900 |
| 2015/01/27 | 2,035 | 2,080 | 2,034 | 2,080 | 29,700 |
| 2015/01/26 | 2,000 | 2,040 | 2,000 | 2,018 | 10,300 |
| 2015/01/23 | 2,037 | 2,041 | 2,021 | 2,041 | 7,600 |
| 2015/01/22 | 2,037 | 2,049 | 2,008 | 2,014 | 21,000 |
| 2015/01/21 | 2,079 | 2,079 | 2,045 | 2,047 | 17,300 |
| 2015/01/20 | 2,013 | 2,093 | 1,985 | 2,085 | 59,900 |
| 2015/01/19 | 1,988 | 2,025 | 1,975 | 2,004 | 37,500 |
| 2015/01/16 | 1,941 | 1,959 | 1,917 | 1,955 | 24,000 |
| 2015/01/15 | 1,925 | 1,977 | 1,925 | 1,975 | 15,600 |
| 2015/01/14 | 1,951 | 1,963 | 1,925 | 1,927 | 20,000 |
| 2015/01/13 | 1,954 | 1,969 | 1,945 | 1,969 | 19,900 |
| 2015/01/09 | 1,966 | 1,988 | 1,948 | 1,954 | 29,300 |
| 2015/01/08 | 1,966 | 1,992 | 1,963 | 1,979 | 25,300 |
| 2015/01/07 | 1,937 | 1,986 | 1,937 | 1,968 | 31,900 |
| 2015/01/06 | 1,975 | 1,981 | 1,950 | 1,951 | 29,800 |
| 2015/01/05 | 2,012 | 2,014 | 1,960 | 1,975 | 49,200 |