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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,420 | 3,455 | 3,410 | 3,455 | 28,600 |
| 2021/12/29 | 3,440 | 3,460 | 3,415 | 3,430 | 34,700 |
| 2021/12/28 | 3,435 | 3,450 | 3,390 | 3,450 | 34,800 |
| 2021/12/27 | 3,405 | 3,410 | 3,385 | 3,395 | 31,700 |
| 2021/12/24 | 3,410 | 3,410 | 3,365 | 3,395 | 20,100 |
| 2021/12/23 | 3,420 | 3,420 | 3,375 | 3,390 | 42,900 |
| 2021/12/22 | 3,430 | 3,430 | 3,365 | 3,410 | 40,000 |
| 2021/12/21 | 3,390 | 3,390 | 3,320 | 3,345 | 51,100 |
| 2021/12/20 | 3,335 | 3,360 | 3,310 | 3,330 | 56,100 |
| 2021/12/17 | 3,420 | 3,420 | 3,320 | 3,345 | 60,800 |
| 2021/12/16 | 3,505 | 3,520 | 3,390 | 3,425 | 80,000 |
| 2021/12/15 | 3,335 | 3,385 | 3,330 | 3,365 | 26,300 |
| 2021/12/14 | 3,340 | 3,355 | 3,315 | 3,335 | 26,100 |
| 2021/12/13 | 3,305 | 3,330 | 3,290 | 3,320 | 17,300 |
| 2021/12/10 | 3,340 | 3,340 | 3,280 | 3,290 | 54,400 |
| 2021/12/09 | 3,260 | 3,315 | 3,260 | 3,300 | 37,400 |
| 2021/12/08 | 3,360 | 3,360 | 3,265 | 3,275 | 55,900 |
| 2021/12/07 | 3,330 | 3,340 | 3,270 | 3,330 | 67,900 |
| 2021/12/06 | 3,250 | 3,310 | 3,245 | 3,270 | 42,300 |
| 2021/12/03 | 3,305 | 3,305 | 3,190 | 3,235 | 56,400 |
| 2021/12/02 | 3,245 | 3,350 | 3,240 | 3,305 | 73,200 |
| 2021/12/01 | 3,280 | 3,285 | 3,200 | 3,240 | 66,700 |
| 2021/11/30 | 3,355 | 3,405 | 3,270 | 3,290 | 73,700 |
| 2021/11/29 | 3,325 | 3,400 | 3,310 | 3,355 | 84,700 |
| 2021/11/26 | 3,320 | 3,360 | 3,310 | 3,340 | 61,900 |
| 2021/11/25 | 3,375 | 3,375 | 3,320 | 3,320 | 22,600 |
| 2021/11/24 | 3,375 | 3,375 | 3,320 | 3,335 | 31,000 |
| 2021/11/22 | 3,400 | 3,405 | 3,360 | 3,375 | 17,800 |
| 2021/11/19 | 3,385 | 3,405 | 3,370 | 3,405 | 22,200 |
| 2021/11/18 | 3,405 | 3,405 | 3,345 | 3,375 | 22,400 |
| 2021/11/17 | 3,410 | 3,420 | 3,380 | 3,380 | 29,100 |
| 2021/11/16 | 3,420 | 3,445 | 3,400 | 3,410 | 33,100 |
| 2021/11/15 | 3,420 | 3,460 | 3,375 | 3,405 | 54,500 |
| 2021/11/12 | 3,320 | 3,385 | 3,320 | 3,360 | 42,300 |
| 2021/11/11 | 3,355 | 3,415 | 3,310 | 3,325 | 40,700 |
| 2021/11/10 | 3,420 | 3,420 | 3,310 | 3,350 | 54,200 |
| 2021/11/09 | 3,505 | 3,535 | 3,445 | 3,445 | 33,900 |
| 2021/11/08 | 3,550 | 3,555 | 3,485 | 3,530 | 29,400 |
| 2021/11/05 | 3,465 | 3,540 | 3,465 | 3,530 | 28,600 |
| 2021/11/04 | 3,545 | 3,565 | 3,490 | 3,490 | 86,900 |
| 2021/11/02 | 3,520 | 3,525 | 3,490 | 3,520 | 34,600 |
| 2021/11/01 | 3,535 | 3,540 | 3,470 | 3,530 | 41,200 |
| 2021/10/29 | 3,485 | 3,510 | 3,455 | 3,490 | 33,800 |
| 2021/10/28 | 3,445 | 3,500 | 3,410 | 3,490 | 28,300 |
| 2021/10/27 | 3,465 | 3,485 | 3,435 | 3,435 | 12,300 |
| 2021/10/26 | 3,500 | 3,530 | 3,465 | 3,465 | 15,700 |
| 2021/10/25 | 3,450 | 3,470 | 3,435 | 3,470 | 18,700 |
| 2021/10/22 | 3,395 | 3,485 | 3,380 | 3,450 | 39,600 |
| 2021/10/21 | 3,420 | 3,450 | 3,420 | 3,420 | 18,700 |
| 2021/10/20 | 3,465 | 3,470 | 3,425 | 3,440 | 22,000 |
| 2021/10/19 | 3,455 | 3,460 | 3,420 | 3,435 | 23,800 |
| 2021/10/18 | 3,500 | 3,510 | 3,420 | 3,450 | 50,600 |
| 2021/10/15 | 3,400 | 3,480 | 3,390 | 3,480 | 39,700 |
| 2021/10/14 | 3,275 | 3,365 | 3,275 | 3,365 | 41,900 |
| 2021/10/13 | 3,300 | 3,305 | 3,275 | 3,280 | 41,600 |
| 2021/10/12 | 3,345 | 3,345 | 3,295 | 3,305 | 29,200 |
| 2021/10/11 | 3,315 | 3,345 | 3,275 | 3,345 | 33,000 |
| 2021/10/08 | 3,330 | 3,355 | 3,310 | 3,315 | 31,900 |
| 2021/10/07 | 3,305 | 3,335 | 3,275 | 3,275 | 59,300 |
| 2021/10/06 | 3,325 | 3,400 | 3,290 | 3,290 | 64,300 |
| 2021/10/05 | 3,370 | 3,380 | 3,290 | 3,310 | 70,000 |
| 2021/10/04 | 3,465 | 3,470 | 3,395 | 3,430 | 54,300 |
| 2021/10/01 | 3,550 | 3,600 | 3,445 | 3,465 | 86,200 |
| 2021/09/30 | 3,510 | 3,545 | 3,500 | 3,515 | 47,600 |
| 2021/09/29 | 3,490 | 3,535 | 3,445 | 3,495 | 66,100 |
| 2021/09/28 | 3,615 | 3,615 | 3,520 | 3,595 | 82,400 |
| 2021/09/27 | 3,725 | 3,730 | 3,625 | 3,640 | 53,300 |
| 2021/09/24 | 3,660 | 3,725 | 3,655 | 3,725 | 67,000 |
| 2021/09/22 | 3,685 | 3,690 | 3,620 | 3,620 | 55,500 |
| 2021/09/21 | 3,725 | 3,740 | 3,665 | 3,695 | 68,500 |
| 2021/09/17 | 3,780 | 3,805 | 3,760 | 3,790 | 90,700 |
| 2021/09/16 | 3,790 | 3,790 | 3,735 | 3,760 | 57,500 |
| 2021/09/15 | 3,750 | 3,830 | 3,725 | 3,790 | 53,000 |
| 2021/09/14 | 3,810 | 3,830 | 3,760 | 3,820 | 108,000 |
| 2021/09/13 | 3,835 | 3,880 | 3,760 | 3,880 | 57,200 |
| 2021/09/10 | 3,735 | 3,840 | 3,735 | 3,840 | 104,000 |
| 2021/09/09 | 3,795 | 3,810 | 3,765 | 3,805 | 63,900 |
| 2021/09/08 | 3,880 | 3,895 | 3,800 | 3,865 | 57,400 |
| 2021/09/07 | 3,885 | 3,910 | 3,845 | 3,870 | 75,400 |
| 2021/09/06 | 3,870 | 3,875 | 3,830 | 3,865 | 56,300 |
| 2021/09/03 | 3,800 | 3,875 | 3,790 | 3,855 | 54,500 |
| 2021/09/02 | 3,750 | 3,795 | 3,710 | 3,795 | 50,100 |
| 2021/09/01 | 3,760 | 3,800 | 3,745 | 3,775 | 33,600 |
| 2021/08/31 | 3,700 | 3,780 | 3,700 | 3,765 | 37,300 |
| 2021/08/30 | 3,675 | 3,740 | 3,655 | 3,725 | 52,200 |
| 2021/08/27 | 3,630 | 3,720 | 3,630 | 3,685 | 33,300 |
| 2021/08/26 | 3,655 | 3,685 | 3,625 | 3,665 | 36,300 |
| 2021/08/25 | 3,680 | 3,725 | 3,645 | 3,720 | 27,300 |
| 2021/08/24 | 3,660 | 3,735 | 3,635 | 3,655 | 59,600 |
| 2021/08/23 | 3,660 | 3,750 | 3,660 | 3,730 | 65,000 |
| 2021/08/20 | 3,615 | 3,685 | 3,605 | 3,640 | 51,200 |
| 2021/08/19 | 3,635 | 3,660 | 3,565 | 3,565 | 38,000 |
| 2021/08/18 | 3,600 | 3,675 | 3,585 | 3,675 | 45,200 |
| 2021/08/17 | 3,670 | 3,690 | 3,610 | 3,620 | 57,700 |
| 2021/08/16 | 3,570 | 3,710 | 3,570 | 3,660 | 182,800 |
| 2021/08/13 | 3,430 | 3,540 | 3,430 | 3,500 | 85,600 |
| 2021/08/12 | 3,400 | 3,450 | 3,360 | 3,380 | 87,100 |
| 2021/08/11 | 3,360 | 3,430 | 3,360 | 3,420 | 78,400 |
| 2021/08/10 | 3,295 | 3,350 | 3,295 | 3,305 | 30,600 |
| 2021/08/06 | 3,285 | 3,295 | 3,255 | 3,275 | 18,300 |
| 2021/08/05 | 3,255 | 3,275 | 3,230 | 3,235 | 26,500 |
| 2021/08/04 | 3,290 | 3,305 | 3,250 | 3,265 | 21,200 |
| 2021/08/03 | 3,335 | 3,345 | 3,285 | 3,295 | 29,100 |
| 2021/08/02 | 3,310 | 3,345 | 3,210 | 3,335 | 52,900 |
| 2021/07/30 | 3,270 | 3,325 | 3,220 | 3,245 | 64,400 |
| 2021/07/29 | 3,270 | 3,275 | 3,245 | 3,275 | 27,100 |
| 2021/07/28 | 3,250 | 3,280 | 3,240 | 3,275 | 27,300 |
| 2021/07/27 | 3,255 | 3,290 | 3,250 | 3,270 | 27,100 |
| 2021/07/26 | 3,295 | 3,300 | 3,240 | 3,245 | 25,200 |
| 2021/07/21 | 3,210 | 3,250 | 3,210 | 3,235 | 21,500 |
| 2021/07/20 | 3,190 | 3,215 | 3,175 | 3,195 | 34,700 |
| 2021/07/19 | 3,225 | 3,240 | 3,200 | 3,210 | 45,200 |
| 2021/07/16 | 3,225 | 3,265 | 3,225 | 3,250 | 28,000 |
| 2021/07/15 | 3,320 | 3,320 | 3,240 | 3,240 | 28,200 |
| 2021/07/14 | 3,315 | 3,335 | 3,315 | 3,315 | 13,300 |
| 2021/07/13 | 3,365 | 3,375 | 3,330 | 3,330 | 32,400 |
| 2021/07/12 | 3,310 | 3,360 | 3,295 | 3,360 | 45,400 |
| 2021/07/09 | 3,210 | 3,270 | 3,205 | 3,255 | 77,800 |
| 2021/07/08 | 3,280 | 3,295 | 3,245 | 3,255 | 57,500 |
| 2021/07/07 | 3,205 | 3,290 | 3,205 | 3,280 | 62,000 |
| 2021/07/06 | 3,275 | 3,275 | 3,230 | 3,230 | 30,800 |
| 2021/07/05 | 3,305 | 3,320 | 3,270 | 3,275 | 46,400 |
| 2021/07/02 | 3,345 | 3,365 | 3,320 | 3,330 | 26,300 |
| 2021/07/01 | 3,360 | 3,360 | 3,305 | 3,345 | 69,200 |
| 2021/06/30 | 3,420 | 3,450 | 3,335 | 3,365 | 77,200 |
| 2021/06/29 | 3,385 | 3,390 | 3,320 | 3,350 | 47,900 |
| 2021/06/28 | 3,385 | 3,430 | 3,350 | 3,405 | 60,100 |
| 2021/06/25 | 3,385 | 3,395 | 3,355 | 3,375 | 38,800 |
| 2021/06/24 | 3,385 | 3,395 | 3,345 | 3,370 | 51,200 |
| 2021/06/23 | 3,400 | 3,430 | 3,365 | 3,390 | 56,500 |
| 2021/06/22 | 3,280 | 3,395 | 3,250 | 3,385 | 98,100 |
| 2021/06/21 | 3,250 | 3,255 | 3,200 | 3,215 | 85,100 |
| 2021/06/18 | 3,305 | 3,315 | 3,270 | 3,280 | 80,700 |
| 2021/06/17 | 3,325 | 3,325 | 3,235 | 3,235 | 52,000 |
| 2021/06/16 | 3,350 | 3,365 | 3,310 | 3,355 | 42,900 |
| 2021/06/15 | 3,340 | 3,365 | 3,320 | 3,355 | 47,400 |
| 2021/06/14 | 3,385 | 3,385 | 3,260 | 3,290 | 59,100 |
| 2021/06/11 | 3,340 | 3,405 | 3,315 | 3,390 | 71,900 |
| 2021/06/10 | 3,325 | 3,350 | 3,305 | 3,335 | 32,100 |
| 2021/06/09 | 3,335 | 3,380 | 3,315 | 3,340 | 55,300 |
| 2021/06/08 | 3,305 | 3,365 | 3,305 | 3,320 | 34,300 |
| 2021/06/07 | 3,320 | 3,340 | 3,295 | 3,305 | 60,500 |
| 2021/06/04 | 3,310 | 3,350 | 3,280 | 3,315 | 67,500 |
| 2021/06/03 | 3,260 | 3,385 | 3,215 | 3,370 | 82,800 |
| 2021/06/02 | 3,355 | 3,380 | 3,265 | 3,265 | 62,500 |
| 2021/06/01 | 3,405 | 3,415 | 3,345 | 3,380 | 52,400 |
| 2021/05/31 | 3,455 | 3,475 | 3,380 | 3,400 | 42,500 |
| 2021/05/28 | 3,500 | 3,505 | 3,440 | 3,475 | 46,700 |
| 2021/05/27 | 3,460 | 3,505 | 3,460 | 3,490 | 103,000 |
| 2021/05/26 | 3,500 | 3,505 | 3,480 | 3,480 | 22,900 |
| 2021/05/25 | 3,505 | 3,505 | 3,445 | 3,485 | 29,900 |
| 2021/05/24 | 3,470 | 3,500 | 3,445 | 3,485 | 28,200 |
| 2021/05/21 | 3,450 | 3,515 | 3,450 | 3,485 | 41,000 |
| 2021/05/20 | 3,415 | 3,505 | 3,410 | 3,465 | 32,200 |
| 2021/05/19 | 3,455 | 3,495 | 3,425 | 3,440 | 33,700 |
| 2021/05/18 | 3,455 | 3,505 | 3,450 | 3,495 | 29,200 |
| 2021/05/17 | 3,490 | 3,515 | 3,445 | 3,455 | 37,400 |
| 2021/05/14 | 3,470 | 3,510 | 3,445 | 3,475 | 37,200 |
| 2021/05/13 | 3,395 | 3,475 | 3,345 | 3,440 | 79,000 |
| 2021/05/12 | 3,510 | 3,515 | 3,405 | 3,410 | 59,200 |
| 2021/05/11 | 3,560 | 3,570 | 3,415 | 3,420 | 72,000 |
| 2021/05/10 | 3,465 | 3,600 | 3,450 | 3,590 | 73,600 |
| 2021/05/07 | 3,495 | 3,505 | 3,420 | 3,430 | 32,000 |
| 2021/05/06 | 3,475 | 3,520 | 3,450 | 3,465 | 55,700 |
| 2021/04/30 | 3,485 | 3,515 | 3,420 | 3,435 | 43,700 |
| 2021/04/28 | 3,495 | 3,520 | 3,475 | 3,495 | 55,400 |
| 2021/04/27 | 3,465 | 3,515 | 3,455 | 3,475 | 35,700 |
| 2021/04/26 | 3,500 | 3,520 | 3,465 | 3,465 | 50,600 |
| 2021/04/23 | 3,465 | 3,515 | 3,465 | 3,500 | 31,200 |
| 2021/04/22 | 3,445 | 3,495 | 3,445 | 3,480 | 46,400 |
| 2021/04/21 | 3,470 | 3,485 | 3,415 | 3,435 | 59,300 |
| 2021/04/20 | 3,495 | 3,570 | 3,455 | 3,505 | 47,200 |
| 2021/04/19 | 3,545 | 3,595 | 3,515 | 3,515 | 38,400 |
| 2021/04/16 | 3,485 | 3,535 | 3,485 | 3,525 | 28,200 |
| 2021/04/15 | 3,460 | 3,500 | 3,460 | 3,480 | 29,400 |
| 2021/04/14 | 3,450 | 3,495 | 3,435 | 3,465 | 45,400 |
| 2021/04/13 | 3,465 | 3,510 | 3,450 | 3,450 | 24,700 |
| 2021/04/12 | 3,515 | 3,520 | 3,450 | 3,450 | 27,900 |
| 2021/04/09 | 3,465 | 3,530 | 3,460 | 3,505 | 51,700 |
| 2021/04/08 | 3,460 | 3,480 | 3,385 | 3,400 | 77,000 |
| 2021/04/07 | 3,510 | 3,550 | 3,490 | 3,520 | 40,400 |
| 2021/04/06 | 3,620 | 3,650 | 3,520 | 3,520 | 53,600 |
| 2021/04/05 | 3,635 | 3,655 | 3,580 | 3,590 | 69,400 |
| 2021/04/02 | 3,565 | 3,600 | 3,525 | 3,590 | 66,700 |
| 2021/04/01 | 3,555 | 3,585 | 3,525 | 3,535 | 71,800 |
| 2021/03/31 | 3,470 | 3,585 | 3,470 | 3,520 | 88,700 |
| 2021/03/30 | 3,580 | 3,580 | 3,435 | 3,490 | 83,400 |
| 2021/03/30 | 1 -> 2.00 分割 | ||||
| 2021/03/29 | 7,080 | 7,240 | 7,050 | 7,230 | 74,100 |
| 2021/03/26 | 6,990 | 7,020 | 6,920 | 7,000 | 36,200 |
| 2021/03/25 | 6,750 | 6,960 | 6,740 | 6,940 | 36,000 |
| 2021/03/24 | 6,900 | 6,900 | 6,660 | 6,670 | 42,800 |
| 2021/03/23 | 6,930 | 6,970 | 6,850 | 6,900 | 41,600 |
| 2021/03/22 | 7,100 | 7,110 | 6,920 | 6,930 | 48,100 |
| 2021/03/19 | 6,910 | 7,090 | 6,790 | 7,090 | 85,900 |
| 2021/03/18 | 6,800 | 6,930 | 6,780 | 6,810 | 65,000 |
| 2021/03/17 | 6,690 | 6,740 | 6,640 | 6,720 | 45,200 |
| 2021/03/16 | 6,620 | 6,680 | 6,620 | 6,680 | 39,700 |
| 2021/03/15 | 6,600 | 6,660 | 6,580 | 6,620 | 33,200 |
| 2021/03/12 | 6,580 | 6,580 | 6,480 | 6,530 | 53,700 |
| 2021/03/11 | 6,440 | 6,650 | 6,420 | 6,620 | 73,700 |
| 2021/03/10 | 6,260 | 6,340 | 6,230 | 6,260 | 26,900 |
| 2021/03/09 | 6,340 | 6,340 | 6,190 | 6,260 | 40,700 |
| 2021/03/08 | 6,380 | 6,410 | 6,280 | 6,290 | 24,400 |
| 2021/03/05 | 6,440 | 6,440 | 6,320 | 6,400 | 37,200 |
| 2021/03/04 | 6,400 | 6,510 | 6,370 | 6,440 | 41,000 |
| 2021/03/03 | 6,560 | 6,560 | 6,450 | 6,480 | 34,500 |
| 2021/03/02 | 6,630 | 6,630 | 6,490 | 6,530 | 37,600 |
| 2021/03/01 | 6,400 | 6,620 | 6,400 | 6,600 | 46,000 |
| 2021/02/26 | 6,500 | 6,500 | 6,320 | 6,320 | 58,600 |
| 2021/02/25 | 6,510 | 6,590 | 6,490 | 6,530 | 32,800 |
| 2021/02/24 | 6,610 | 6,640 | 6,480 | 6,480 | 40,500 |
| 2021/02/22 | 6,750 | 6,750 | 6,630 | 6,660 | 24,100 |
| 2021/02/19 | 6,640 | 6,690 | 6,610 | 6,620 | 16,700 |
| 2021/02/18 | 6,770 | 6,790 | 6,650 | 6,700 | 28,000 |
| 2021/02/17 | 6,770 | 6,770 | 6,660 | 6,700 | 32,200 |
| 2021/02/16 | 6,880 | 6,910 | 6,760 | 6,820 | 41,100 |
| 2021/02/15 | 7,000 | 7,000 | 6,810 | 6,890 | 47,300 |
| 2021/02/12 | 7,210 | 7,210 | 6,960 | 6,960 | 39,400 |
| 2021/02/10 | 7,260 | 7,260 | 7,140 | 7,170 | 17,000 |
| 2021/02/09 | 7,210 | 7,290 | 7,170 | 7,290 | 12,700 |
| 2021/02/08 | 7,170 | 7,260 | 7,120 | 7,250 | 27,400 |
| 2021/02/05 | 7,140 | 7,240 | 7,120 | 7,190 | 40,500 |
| 2021/02/04 | 7,080 | 7,170 | 7,050 | 7,100 | 30,300 |
| 2021/02/03 | 6,980 | 7,100 | 6,940 | 7,060 | 27,400 |
| 2021/02/02 | 6,890 | 6,960 | 6,830 | 6,940 | 30,400 |
| 2021/02/01 | 6,890 | 6,920 | 6,830 | 6,850 | 27,900 |
| 2021/01/29 | 6,960 | 7,050 | 6,880 | 6,890 | 33,700 |
| 2021/01/28 | 7,000 | 7,070 | 6,960 | 6,960 | 49,800 |
| 2021/01/27 | 7,130 | 7,160 | 7,040 | 7,080 | 24,000 |
| 2021/01/26 | 7,140 | 7,220 | 7,110 | 7,120 | 23,300 |
| 2021/01/25 | 7,150 | 7,240 | 7,140 | 7,190 | 21,300 |
| 2021/01/22 | 7,150 | 7,310 | 7,150 | 7,160 | 41,500 |
| 2021/01/21 | 7,210 | 7,340 | 7,150 | 7,150 | 44,200 |
| 2021/01/20 | 7,340 | 7,350 | 7,190 | 7,210 | 24,800 |
| 2021/01/19 | 7,430 | 7,470 | 7,330 | 7,340 | 23,200 |
| 2021/01/18 | 7,390 | 7,430 | 7,320 | 7,350 | 15,700 |
| 2021/01/15 | 7,480 | 7,560 | 7,410 | 7,410 | 23,900 |
| 2021/01/14 | 7,450 | 7,580 | 7,450 | 7,550 | 25,800 |
| 2021/01/13 | 7,590 | 7,590 | 7,450 | 7,490 | 23,300 |
| 2021/01/12 | 7,700 | 7,750 | 7,610 | 7,630 | 32,200 |
| 2021/01/08 | 7,540 | 7,650 | 7,500 | 7,630 | 38,300 |
| 2021/01/07 | 7,530 | 7,620 | 7,460 | 7,480 | 46,600 |
| 2021/01/06 | 7,620 | 7,690 | 7,550 | 7,560 | 26,300 |
| 2021/01/05 | 7,800 | 7,840 | 7,650 | 7,670 | 31,000 |
| 2021/01/04 | 7,760 | 7,840 | 7,690 | 7,840 | 33,600 |