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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,270 | 5,270 | 5,200 | 5,210 | 35,000 |
| 2019/12/27 | 5,190 | 5,250 | 5,190 | 5,250 | 39,600 |
| 2019/12/26 | 5,180 | 5,180 | 5,130 | 5,180 | 17,500 |
| 2019/12/25 | 5,120 | 5,200 | 5,120 | 5,170 | 14,100 |
| 2019/12/24 | 5,150 | 5,160 | 5,110 | 5,140 | 24,400 |
| 2019/12/23 | 5,230 | 5,240 | 5,150 | 5,150 | 23,400 |
| 2019/12/20 | 5,250 | 5,290 | 5,220 | 5,240 | 29,700 |
| 2019/12/19 | 5,240 | 5,280 | 5,200 | 5,240 | 26,700 |
| 2019/12/18 | 5,380 | 5,390 | 5,230 | 5,290 | 34,700 |
| 2019/12/17 | 5,380 | 5,430 | 5,360 | 5,400 | 25,200 |
| 2019/12/16 | 5,300 | 5,430 | 5,250 | 5,380 | 49,000 |
| 2019/12/13 | 5,290 | 5,290 | 5,210 | 5,270 | 60,500 |
| 2019/12/12 | 5,120 | 5,130 | 5,060 | 5,100 | 17,600 |
| 2019/12/11 | 5,220 | 5,230 | 5,110 | 5,110 | 19,300 |
| 2019/12/10 | 5,230 | 5,270 | 5,160 | 5,200 | 26,000 |
| 2019/12/09 | 5,260 | 5,310 | 5,250 | 5,260 | 29,700 |
| 2019/12/06 | 5,110 | 5,240 | 5,090 | 5,230 | 35,100 |
| 2019/12/05 | 5,030 | 5,190 | 5,030 | 5,150 | 36,600 |
| 2019/12/04 | 4,970 | 5,140 | 4,965 | 5,110 | 30,700 |
| 2019/12/03 | 5,060 | 5,090 | 5,020 | 5,070 | 18,400 |
| 2019/12/02 | 5,130 | 5,200 | 5,100 | 5,130 | 22,700 |
| 2019/11/29 | 5,100 | 5,140 | 5,090 | 5,140 | 11,300 |
| 2019/11/28 | 5,150 | 5,150 | 5,080 | 5,100 | 12,900 |
| 2019/11/27 | 5,060 | 5,140 | 5,060 | 5,120 | 9,900 |
| 2019/11/26 | 5,100 | 5,110 | 5,020 | 5,100 | 19,200 |
| 2019/11/25 | 5,200 | 5,200 | 5,070 | 5,100 | 22,200 |
| 2019/11/22 | 5,150 | 5,180 | 5,140 | 5,170 | 18,100 |
| 2019/11/21 | 5,070 | 5,110 | 5,000 | 5,100 | 35,300 |
| 2019/11/20 | 5,050 | 5,090 | 5,000 | 5,060 | 24,600 |
| 2019/11/19 | 4,930 | 5,050 | 4,930 | 5,050 | 26,900 |
| 2019/11/18 | 4,940 | 4,980 | 4,915 | 4,975 | 16,300 |
| 2019/11/15 | 4,925 | 4,965 | 4,910 | 4,940 | 24,400 |
| 2019/11/14 | 4,935 | 5,000 | 4,865 | 4,915 | 23,800 |
| 2019/11/13 | 4,950 | 5,020 | 4,905 | 4,935 | 37,000 |
| 2019/11/12 | 4,690 | 5,030 | 4,635 | 4,970 | 97,800 |
| 2019/11/11 | 4,645 | 4,675 | 4,615 | 4,650 | 43,200 |
| 2019/11/08 | 4,680 | 4,680 | 4,595 | 4,630 | 49,200 |
| 2019/11/07 | 4,595 | 4,640 | 4,570 | 4,635 | 44,600 |
| 2019/11/06 | 4,815 | 4,815 | 4,620 | 4,645 | 44,800 |
| 2019/11/05 | 4,710 | 4,840 | 4,700 | 4,840 | 57,400 |
| 2019/11/01 | 4,605 | 4,680 | 4,590 | 4,680 | 50,600 |
| 2019/10/31 | 4,545 | 4,595 | 4,545 | 4,575 | 15,600 |
| 2019/10/30 | 4,505 | 4,585 | 4,500 | 4,560 | 33,000 |
| 2019/10/29 | 4,520 | 4,575 | 4,520 | 4,535 | 31,500 |
| 2019/10/28 | 4,470 | 4,490 | 4,445 | 4,485 | 28,100 |
| 2019/10/25 | 4,500 | 4,510 | 4,415 | 4,455 | 32,600 |
| 2019/10/24 | 4,515 | 4,535 | 4,490 | 4,515 | 20,900 |
| 2019/10/23 | 4,555 | 4,570 | 4,440 | 4,505 | 32,800 |
| 2019/10/21 | 4,485 | 4,520 | 4,455 | 4,510 | 14,900 |
| 2019/10/18 | 4,520 | 4,550 | 4,435 | 4,470 | 30,400 |
| 2019/10/17 | 4,585 | 4,585 | 4,515 | 4,515 | 16,600 |
| 2019/10/16 | 4,625 | 4,640 | 4,550 | 4,585 | 20,700 |
| 2019/10/15 | 4,590 | 4,610 | 4,555 | 4,580 | 25,700 |
| 2019/10/11 | 4,550 | 4,565 | 4,470 | 4,520 | 35,200 |
| 2019/10/10 | 4,625 | 4,635 | 4,570 | 4,585 | 16,500 |
| 2019/10/09 | 4,585 | 4,650 | 4,585 | 4,625 | 17,300 |
| 2019/10/08 | 4,600 | 4,640 | 4,585 | 4,630 | 30,100 |
| 2019/10/07 | 4,600 | 4,655 | 4,575 | 4,620 | 24,700 |
| 2019/10/04 | 4,555 | 4,620 | 4,540 | 4,600 | 22,600 |
| 2019/10/03 | 4,500 | 4,560 | 4,435 | 4,555 | 37,100 |
| 2019/10/02 | 4,620 | 4,645 | 4,580 | 4,585 | 26,300 |
| 2019/10/01 | 4,680 | 4,690 | 4,630 | 4,645 | 21,800 |
| 2019/09/30 | 4,710 | 4,710 | 4,645 | 4,680 | 30,800 |
| 2019/09/27 | 4,795 | 4,815 | 4,675 | 4,715 | 31,300 |
| 2019/09/26 | 4,795 | 4,895 | 4,755 | 4,785 | 56,400 |
| 2019/09/25 | 4,685 | 4,730 | 4,665 | 4,700 | 38,600 |
| 2019/09/24 | 4,645 | 4,705 | 4,620 | 4,685 | 32,500 |
| 2019/09/20 | 4,670 | 4,675 | 4,590 | 4,635 | 48,300 |
| 2019/09/19 | 4,655 | 4,705 | 4,630 | 4,680 | 34,700 |
| 2019/09/18 | 4,625 | 4,685 | 4,590 | 4,595 | 40,700 |
| 2019/09/17 | 4,560 | 4,590 | 4,530 | 4,570 | 26,300 |
| 2019/09/13 | 4,545 | 4,570 | 4,495 | 4,545 | 49,400 |
| 2019/09/12 | 4,570 | 4,600 | 4,525 | 4,530 | 32,600 |
| 2019/09/11 | 4,420 | 4,595 | 4,405 | 4,545 | 41,000 |
| 2019/09/10 | 4,485 | 4,485 | 4,425 | 4,450 | 18,800 |
| 2019/09/09 | 4,475 | 4,495 | 4,465 | 4,480 | 13,100 |
| 2019/09/06 | 4,535 | 4,535 | 4,475 | 4,475 | 10,800 |
| 2019/09/05 | 4,455 | 4,545 | 4,455 | 4,530 | 18,800 |
| 2019/09/04 | 4,440 | 4,460 | 4,405 | 4,415 | 11,100 |
| 2019/09/03 | 4,465 | 4,495 | 4,450 | 4,450 | 14,500 |
| 2019/09/02 | 4,535 | 4,545 | 4,465 | 4,480 | 17,700 |
| 2019/08/30 | 4,515 | 4,580 | 4,470 | 4,565 | 31,700 |
| 2019/08/29 | 4,460 | 4,465 | 4,390 | 4,450 | 19,000 |
| 2019/08/28 | 4,500 | 4,500 | 4,425 | 4,460 | 15,300 |
| 2019/08/27 | 4,510 | 4,540 | 4,500 | 4,500 | 33,900 |
| 2019/08/26 | 4,465 | 4,490 | 4,435 | 4,440 | 28,600 |
| 2019/08/23 | 4,490 | 4,575 | 4,485 | 4,510 | 26,100 |
| 2019/08/22 | 4,495 | 4,500 | 4,430 | 4,460 | 18,000 |
| 2019/08/21 | 4,495 | 4,515 | 4,470 | 4,485 | 14,100 |
| 2019/08/20 | 4,495 | 4,550 | 4,485 | 4,550 | 14,400 |
| 2019/08/19 | 4,445 | 4,495 | 4,445 | 4,475 | 17,400 |
| 2019/08/16 | 4,425 | 4,470 | 4,425 | 4,430 | 13,400 |
| 2019/08/15 | 4,360 | 4,445 | 4,340 | 4,425 | 16,100 |
| 2019/08/14 | 4,375 | 4,450 | 4,350 | 4,450 | 22,500 |
| 2019/08/13 | 4,460 | 4,530 | 4,295 | 4,340 | 64,100 |
| 2019/08/09 | 4,565 | 4,595 | 4,520 | 4,530 | 30,400 |
| 2019/08/08 | 4,445 | 4,520 | 4,420 | 4,495 | 23,600 |
| 2019/08/07 | 4,380 | 4,460 | 4,370 | 4,430 | 31,600 |
| 2019/08/06 | 4,360 | 4,430 | 4,335 | 4,365 | 42,400 |
| 2019/08/05 | 4,520 | 4,565 | 4,450 | 4,490 | 38,800 |
| 2019/08/02 | 4,525 | 4,590 | 4,480 | 4,525 | 29,400 |
| 2019/08/01 | 4,490 | 4,590 | 4,490 | 4,585 | 29,700 |
| 2019/07/31 | 4,620 | 4,620 | 4,490 | 4,540 | 48,200 |
| 2019/07/30 | 4,680 | 4,715 | 4,640 | 4,650 | 32,100 |
| 2019/07/29 | 4,640 | 4,655 | 4,600 | 4,655 | 21,700 |
| 2019/07/26 | 4,655 | 4,670 | 4,630 | 4,660 | 14,000 |
| 2019/07/25 | 4,645 | 4,710 | 4,645 | 4,660 | 14,000 |
| 2019/07/24 | 4,685 | 4,685 | 4,615 | 4,645 | 28,000 |
| 2019/07/23 | 4,710 | 4,760 | 4,705 | 4,720 | 17,600 |
| 2019/07/22 | 4,715 | 4,765 | 4,690 | 4,710 | 20,900 |
| 2019/07/19 | 4,650 | 4,720 | 4,630 | 4,710 | 25,400 |
| 2019/07/18 | 4,740 | 4,740 | 4,625 | 4,650 | 43,500 |
| 2019/07/17 | 4,825 | 4,825 | 4,730 | 4,740 | 27,500 |
| 2019/07/16 | 4,810 | 4,830 | 4,780 | 4,790 | 13,700 |
| 2019/07/12 | 4,865 | 4,870 | 4,810 | 4,810 | 12,200 |
| 2019/07/11 | 4,825 | 4,865 | 4,820 | 4,845 | 18,100 |
| 2019/07/10 | 4,745 | 4,795 | 4,735 | 4,760 | 29,000 |
| 2019/07/09 | 4,845 | 4,850 | 4,750 | 4,780 | 21,000 |
| 2019/07/08 | 4,875 | 4,910 | 4,825 | 4,825 | 15,700 |
| 2019/07/05 | 4,980 | 4,980 | 4,870 | 4,895 | 19,500 |
| 2019/07/04 | 4,955 | 4,985 | 4,945 | 4,960 | 9,300 |
| 2019/07/03 | 4,955 | 4,975 | 4,910 | 4,945 | 20,500 |
| 2019/07/02 | 4,945 | 5,030 | 4,940 | 4,960 | 33,600 |
| 2019/07/01 | 4,840 | 4,885 | 4,805 | 4,880 | 43,900 |
| 2019/06/28 | 4,780 | 4,810 | 4,745 | 4,770 | 43,700 |
| 2019/06/27 | 4,725 | 4,745 | 4,700 | 4,730 | 31,200 |
| 2019/06/26 | 4,740 | 4,740 | 4,690 | 4,705 | 23,300 |
| 2019/06/25 | 4,745 | 4,775 | 4,690 | 4,715 | 29,400 |
| 2019/06/24 | 4,630 | 4,680 | 4,560 | 4,675 | 21,400 |
| 2019/06/21 | 4,710 | 4,710 | 4,575 | 4,580 | 46,800 |
| 2019/06/20 | 4,805 | 4,830 | 4,770 | 4,775 | 20,500 |
| 2019/06/19 | 4,850 | 4,885 | 4,830 | 4,830 | 25,200 |
| 2019/06/18 | 4,765 | 4,875 | 4,750 | 4,800 | 70,700 |
| 2019/06/17 | 4,760 | 4,760 | 4,695 | 4,705 | 14,400 |
| 2019/06/14 | 4,765 | 4,795 | 4,730 | 4,780 | 30,900 |
| 2019/06/13 | 4,665 | 4,755 | 4,660 | 4,740 | 41,300 |
| 2019/06/12 | 4,550 | 4,725 | 4,550 | 4,675 | 59,400 |
| 2019/06/11 | 4,525 | 4,545 | 4,495 | 4,540 | 38,900 |
| 2019/06/10 | 4,520 | 4,540 | 4,485 | 4,525 | 36,900 |
| 2019/06/07 | 4,490 | 4,540 | 4,460 | 4,485 | 26,100 |
| 2019/06/06 | 4,410 | 4,485 | 4,395 | 4,465 | 12,600 |
| 2019/06/05 | 4,455 | 4,470 | 4,370 | 4,410 | 41,000 |
| 2019/06/04 | 4,430 | 4,440 | 4,325 | 4,430 | 29,800 |
| 2019/06/03 | 4,420 | 4,475 | 4,395 | 4,430 | 31,600 |
| 2019/05/31 | 4,445 | 4,445 | 4,365 | 4,405 | 32,600 |
| 2019/05/30 | 4,460 | 4,460 | 4,365 | 4,420 | 15,900 |
| 2019/05/29 | 4,390 | 4,480 | 4,320 | 4,465 | 54,000 |
| 2019/05/28 | 4,495 | 4,495 | 4,395 | 4,400 | 53,200 |
| 2019/05/27 | 4,500 | 4,510 | 4,465 | 4,500 | 14,300 |
| 2019/05/24 | 4,435 | 4,470 | 4,415 | 4,470 | 23,300 |
| 2019/05/23 | 4,455 | 4,570 | 4,435 | 4,465 | 35,600 |
| 2019/05/22 | 4,445 | 4,495 | 4,385 | 4,415 | 40,000 |
| 2019/05/21 | 4,435 | 4,465 | 4,395 | 4,435 | 18,800 |
| 2019/05/20 | 4,535 | 4,535 | 4,440 | 4,490 | 16,500 |
| 2019/05/17 | 4,500 | 4,500 | 4,455 | 4,500 | 26,800 |
| 2019/05/16 | 4,400 | 4,470 | 4,375 | 4,465 | 21,100 |
| 2019/05/15 | 4,440 | 4,455 | 4,385 | 4,455 | 16,000 |
| 2019/05/14 | 4,285 | 4,420 | 4,285 | 4,420 | 30,700 |
| 2019/05/13 | 4,395 | 4,420 | 4,350 | 4,370 | 20,000 |
| 2019/05/10 | 4,360 | 4,395 | 4,325 | 4,350 | 28,800 |
| 2019/05/09 | 4,270 | 4,540 | 4,270 | 4,390 | 61,300 |
| 2019/05/08 | 4,310 | 4,355 | 4,235 | 4,265 | 28,200 |
| 2019/05/07 | 4,390 | 4,445 | 4,335 | 4,380 | 26,100 |
| 2019/04/26 | 4,250 | 4,370 | 4,250 | 4,345 | 45,200 |
| 2019/04/25 | 4,270 | 4,290 | 4,250 | 4,290 | 9,000 |
| 2019/04/24 | 4,285 | 4,345 | 4,230 | 4,245 | 23,700 |
| 2019/04/23 | 4,190 | 4,295 | 4,190 | 4,285 | 26,200 |
| 2019/04/22 | 4,170 | 4,210 | 4,155 | 4,195 | 7,100 |
| 2019/04/19 | 4,155 | 4,210 | 4,155 | 4,160 | 11,800 |
| 2019/04/18 | 4,220 | 4,230 | 4,125 | 4,155 | 26,000 |
| 2019/04/17 | 4,260 | 4,280 | 4,220 | 4,270 | 18,700 |
| 2019/04/16 | 4,270 | 4,310 | 4,245 | 4,250 | 10,900 |
| 2019/04/15 | 4,310 | 4,330 | 4,290 | 4,325 | 22,500 |
| 2019/04/12 | 4,275 | 4,310 | 4,225 | 4,240 | 25,300 |
| 2019/04/11 | 4,215 | 4,265 | 4,215 | 4,230 | 15,600 |
| 2019/04/10 | 4,215 | 4,250 | 4,190 | 4,215 | 15,500 |
| 2019/04/09 | 4,250 | 4,265 | 4,205 | 4,245 | 27,000 |
| 2019/04/08 | 4,200 | 4,220 | 4,190 | 4,190 | 11,400 |
| 2019/04/05 | 4,215 | 4,215 | 4,140 | 4,170 | 20,000 |
| 2019/04/04 | 4,200 | 4,220 | 4,170 | 4,175 | 21,100 |
| 2019/04/03 | 4,105 | 4,190 | 4,075 | 4,185 | 20,700 |
| 2019/04/02 | 4,190 | 4,190 | 4,100 | 4,135 | 23,200 |
| 2019/04/01 | 4,115 | 4,145 | 4,040 | 4,050 | 42,100 |
| 2019/03/29 | 3,975 | 4,050 | 3,975 | 4,045 | 27,000 |
| 2019/03/28 | 3,985 | 3,985 | 3,880 | 3,905 | 38,500 |
| 2019/03/27 | 4,090 | 4,105 | 4,050 | 4,080 | 45,400 |
| 2019/03/26 | 4,095 | 4,200 | 4,080 | 4,180 | 63,200 |
| 2019/03/25 | 4,080 | 4,080 | 3,990 | 4,015 | 35,000 |
| 2019/03/22 | 4,165 | 4,175 | 4,095 | 4,115 | 26,600 |
| 2019/03/20 | 4,220 | 4,245 | 4,160 | 4,180 | 16,900 |
| 2019/03/19 | 4,270 | 4,270 | 4,150 | 4,195 | 22,800 |
| 2019/03/18 | 4,225 | 4,290 | 4,210 | 4,285 | 44,000 |
| 2019/03/15 | 3,965 | 4,100 | 3,960 | 4,085 | 30,300 |
| 2019/03/14 | 4,020 | 4,040 | 3,940 | 3,970 | 23,300 |
| 2019/03/13 | 4,080 | 4,115 | 3,965 | 3,985 | 26,800 |
| 2019/03/12 | 3,980 | 4,055 | 3,980 | 4,035 | 23,100 |
| 2019/03/11 | 3,930 | 3,990 | 3,930 | 3,980 | 14,700 |
| 2019/03/08 | 3,885 | 3,920 | 3,860 | 3,890 | 24,700 |
| 2019/03/07 | 3,965 | 4,000 | 3,900 | 3,935 | 31,800 |
| 2019/03/06 | 4,035 | 4,095 | 4,025 | 4,030 | 26,700 |
| 2019/03/05 | 3,950 | 4,055 | 3,950 | 4,045 | 31,300 |
| 2019/03/04 | 3,890 | 4,025 | 3,860 | 4,000 | 36,700 |
| 2019/03/01 | 3,965 | 3,980 | 3,900 | 3,905 | 21,700 |
| 2019/02/28 | 3,930 | 3,985 | 3,895 | 3,970 | 22,500 |
| 2019/02/27 | 3,900 | 3,935 | 3,855 | 3,900 | 27,700 |
| 2019/02/26 | 3,830 | 3,910 | 3,830 | 3,905 | 30,800 |
| 2019/02/25 | 3,810 | 3,840 | 3,795 | 3,825 | 17,900 |
| 2019/02/22 | 3,810 | 3,830 | 3,755 | 3,810 | 17,500 |
| 2019/02/21 | 3,805 | 3,830 | 3,770 | 3,810 | 43,900 |
| 2019/02/20 | 3,815 | 3,905 | 3,770 | 3,785 | 28,100 |
| 2019/02/19 | 3,855 | 3,885 | 3,795 | 3,820 | 25,300 |
| 2019/02/18 | 3,850 | 3,880 | 3,790 | 3,870 | 15,200 |
| 2019/02/15 | 3,840 | 3,840 | 3,750 | 3,800 | 14,300 |
| 2019/02/14 | 3,910 | 3,920 | 3,840 | 3,860 | 16,100 |
| 2019/02/13 | 3,950 | 3,950 | 3,865 | 3,875 | 20,400 |
| 2019/02/12 | 3,920 | 3,990 | 3,910 | 3,930 | 18,500 |
| 2019/02/08 | 3,900 | 3,945 | 3,855 | 3,870 | 27,900 |
| 2019/02/07 | 3,945 | 3,980 | 3,885 | 3,910 | 28,600 |
| 2019/02/06 | 3,995 | 4,030 | 3,890 | 3,990 | 74,200 |
| 2019/02/05 | 4,005 | 4,005 | 3,920 | 3,955 | 16,700 |
| 2019/02/04 | 3,915 | 4,015 | 3,915 | 4,010 | 22,800 |
| 2019/02/01 | 3,875 | 3,920 | 3,835 | 3,870 | 30,200 |
| 2019/01/31 | 3,850 | 3,890 | 3,815 | 3,830 | 24,200 |
| 2019/01/30 | 3,870 | 3,870 | 3,790 | 3,790 | 37,000 |
| 2019/01/29 | 3,805 | 3,870 | 3,790 | 3,860 | 14,000 |
| 2019/01/28 | 3,800 | 3,845 | 3,765 | 3,795 | 16,400 |
| 2019/01/25 | 3,810 | 3,845 | 3,775 | 3,775 | 29,200 |
| 2019/01/24 | 3,810 | 3,830 | 3,790 | 3,790 | 25,200 |
| 2019/01/23 | 3,910 | 3,935 | 3,820 | 3,820 | 28,200 |
| 2019/01/22 | 4,010 | 4,010 | 3,935 | 3,965 | 7,800 |
| 2019/01/21 | 3,980 | 3,980 | 3,925 | 3,955 | 14,000 |
| 2019/01/18 | 4,000 | 4,025 | 3,950 | 3,960 | 15,500 |
| 2019/01/17 | 3,965 | 3,990 | 3,945 | 3,980 | 13,500 |
| 2019/01/16 | 4,040 | 4,070 | 3,950 | 3,965 | 25,800 |
| 2019/01/15 | 4,000 | 4,075 | 3,970 | 4,045 | 25,100 |
| 2019/01/11 | 4,075 | 4,125 | 3,985 | 4,000 | 54,000 |
| 2019/01/10 | 4,100 | 4,105 | 4,000 | 4,005 | 52,100 |
| 2019/01/09 | 4,175 | 4,205 | 4,130 | 4,155 | 42,700 |
| 2019/01/08 | 4,135 | 4,190 | 4,075 | 4,090 | 40,300 |
| 2019/01/07 | 4,085 | 4,140 | 4,035 | 4,090 | 50,100 |
| 2019/01/04 | 3,900 | 3,940 | 3,840 | 3,915 | 92,700 |