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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,615 | 3,640 | 3,605 | 3,605 | 51,300 |
| 2022/12/29 | 3,570 | 3,610 | 3,545 | 3,600 | 53,800 |
| 2022/12/28 | 3,560 | 3,580 | 3,535 | 3,580 | 36,700 |
| 2022/12/27 | 3,550 | 3,580 | 3,550 | 3,560 | 32,900 |
| 2022/12/26 | 3,525 | 3,530 | 3,480 | 3,515 | 35,400 |
| 2022/12/23 | 3,480 | 3,520 | 3,460 | 3,500 | 31,900 |
| 2022/12/22 | 3,495 | 3,520 | 3,450 | 3,500 | 72,600 |
| 2022/12/21 | 3,565 | 3,580 | 3,480 | 3,495 | 97,400 |
| 2022/12/20 | 3,630 | 3,645 | 3,510 | 3,580 | 56,200 |
| 2022/12/19 | 3,615 | 3,655 | 3,605 | 3,625 | 34,500 |
| 2022/12/16 | 3,625 | 3,660 | 3,610 | 3,650 | 90,700 |
| 2022/12/15 | 3,655 | 3,690 | 3,645 | 3,665 | 28,300 |
| 2022/12/14 | 3,700 | 3,700 | 3,635 | 3,670 | 34,300 |
| 2022/12/13 | 3,675 | 3,680 | 3,640 | 3,660 | 40,900 |
| 2022/12/12 | 3,630 | 3,635 | 3,595 | 3,620 | 22,700 |
| 2022/12/09 | 3,605 | 3,650 | 3,605 | 3,630 | 38,300 |
| 2022/12/08 | 3,595 | 3,630 | 3,545 | 3,630 | 45,500 |
| 2022/12/07 | 3,590 | 3,630 | 3,590 | 3,595 | 32,000 |
| 2022/12/06 | 3,650 | 3,665 | 3,625 | 3,625 | 39,800 |
| 2022/12/05 | 3,670 | 3,675 | 3,645 | 3,675 | 60,700 |
| 2022/12/02 | 3,715 | 3,715 | 3,635 | 3,660 | 71,300 |
| 2022/12/01 | 3,775 | 3,780 | 3,710 | 3,720 | 40,200 |
| 2022/11/30 | 3,775 | 3,775 | 3,720 | 3,735 | 69,600 |
| 2022/11/29 | 3,770 | 3,785 | 3,750 | 3,780 | 42,500 |
| 2022/11/28 | 3,835 | 3,835 | 3,760 | 3,770 | 38,700 |
| 2022/11/25 | 3,845 | 3,850 | 3,815 | 3,850 | 28,800 |
| 2022/11/24 | 3,785 | 3,845 | 3,785 | 3,830 | 55,100 |
| 2022/11/22 | 3,710 | 3,775 | 3,710 | 3,745 | 42,600 |
| 2022/11/21 | 3,670 | 3,710 | 3,670 | 3,700 | 36,000 |
| 2022/11/18 | 3,695 | 3,695 | 3,660 | 3,670 | 26,200 |
| 2022/11/17 | 3,700 | 3,705 | 3,655 | 3,660 | 30,000 |
| 2022/11/16 | 3,650 | 3,680 | 3,625 | 3,675 | 29,400 |
| 2022/11/15 | 3,675 | 3,675 | 3,645 | 3,650 | 35,600 |
| 2022/11/14 | 3,740 | 3,760 | 3,665 | 3,675 | 45,100 |
| 2022/11/11 | 3,790 | 3,810 | 3,770 | 3,800 | 61,200 |
| 2022/11/10 | 3,680 | 3,765 | 3,640 | 3,700 | 64,100 |
| 2022/11/09 | 3,725 | 3,725 | 3,675 | 3,700 | 24,400 |
| 2022/11/08 | 3,690 | 3,730 | 3,680 | 3,700 | 46,100 |
| 2022/11/07 | 3,685 | 3,690 | 3,605 | 3,660 | 54,000 |
| 2022/11/04 | 3,790 | 3,800 | 3,680 | 3,685 | 87,700 |
| 2022/11/02 | 3,730 | 3,815 | 3,730 | 3,810 | 84,700 |
| 2022/11/01 | 3,800 | 3,820 | 3,745 | 3,765 | 37,700 |
| 2022/10/31 | 3,745 | 3,810 | 3,710 | 3,800 | 80,500 |
| 2022/10/28 | 3,675 | 3,750 | 3,655 | 3,705 | 259,100 |
| 2022/10/27 | 3,760 | 3,760 | 3,705 | 3,730 | 29,200 |
| 2022/10/26 | 3,750 | 3,795 | 3,735 | 3,780 | 32,600 |
| 2022/10/25 | 3,745 | 3,765 | 3,725 | 3,735 | 52,700 |
| 2022/10/24 | 3,790 | 3,800 | 3,725 | 3,735 | 37,500 |
| 2022/10/21 | 3,725 | 3,785 | 3,720 | 3,765 | 40,400 |
| 2022/10/20 | 3,710 | 3,745 | 3,710 | 3,735 | 34,500 |
| 2022/10/19 | 3,710 | 3,750 | 3,690 | 3,750 | 31,600 |
| 2022/10/18 | 3,690 | 3,725 | 3,690 | 3,700 | 36,200 |
| 2022/10/17 | 3,690 | 3,695 | 3,630 | 3,630 | 36,800 |
| 2022/10/14 | 3,695 | 3,745 | 3,660 | 3,740 | 98,900 |
| 2022/10/13 | 3,620 | 3,640 | 3,605 | 3,625 | 38,300 |
| 2022/10/12 | 3,595 | 3,670 | 3,595 | 3,630 | 46,800 |
| 2022/10/11 | 3,650 | 3,665 | 3,585 | 3,620 | 94,000 |
| 2022/10/07 | 3,645 | 3,700 | 3,625 | 3,690 | 51,700 |
| 2022/10/06 | 3,640 | 3,730 | 3,640 | 3,695 | 88,300 |
| 2022/10/05 | 3,635 | 3,650 | 3,620 | 3,635 | 51,000 |
| 2022/10/04 | 3,510 | 3,610 | 3,510 | 3,600 | 70,700 |
| 2022/10/03 | 3,400 | 3,460 | 3,390 | 3,460 | 60,900 |
| 2022/09/30 | 3,455 | 3,515 | 3,415 | 3,430 | 65,300 |
| 2022/09/29 | 3,435 | 3,495 | 3,415 | 3,490 | 49,400 |
| 2022/09/28 | 3,350 | 3,425 | 3,345 | 3,420 | 64,600 |
| 2022/09/27 | 3,415 | 3,455 | 3,385 | 3,385 | 61,100 |
| 2022/09/26 | 3,425 | 3,455 | 3,400 | 3,415 | 48,400 |
| 2022/09/22 | 3,455 | 3,500 | 3,430 | 3,475 | 33,600 |
| 2022/09/21 | 3,450 | 3,500 | 3,450 | 3,485 | 29,400 |
| 2022/09/20 | 3,480 | 3,515 | 3,470 | 3,495 | 29,200 |
| 2022/09/16 | 3,495 | 3,510 | 3,455 | 3,460 | 45,100 |
| 2022/09/15 | 3,545 | 3,565 | 3,495 | 3,510 | 43,600 |
| 2022/09/14 | 3,575 | 3,600 | 3,545 | 3,545 | 43,200 |
| 2022/09/13 | 3,610 | 3,645 | 3,595 | 3,625 | 28,600 |
| 2022/09/12 | 3,610 | 3,615 | 3,585 | 3,600 | 23,100 |
| 2022/09/09 | 3,545 | 3,595 | 3,545 | 3,580 | 63,700 |
| 2022/09/08 | 3,530 | 3,590 | 3,530 | 3,575 | 74,900 |
| 2022/09/07 | 3,470 | 3,495 | 3,445 | 3,495 | 53,700 |
| 2022/09/06 | 3,480 | 3,515 | 3,455 | 3,470 | 67,300 |
| 2022/09/05 | 3,475 | 3,495 | 3,465 | 3,470 | 43,000 |
| 2022/09/02 | 3,545 | 3,545 | 3,465 | 3,500 | 62,800 |
| 2022/09/01 | 3,485 | 3,515 | 3,470 | 3,480 | 63,500 |
| 2022/08/31 | 3,470 | 3,510 | 3,470 | 3,490 | 45,000 |
| 2022/08/30 | 3,495 | 3,510 | 3,475 | 3,505 | 25,700 |
| 2022/08/29 | 3,450 | 3,480 | 3,435 | 3,440 | 43,900 |
| 2022/08/26 | 3,595 | 3,595 | 3,535 | 3,550 | 22,600 |
| 2022/08/25 | 3,530 | 3,575 | 3,520 | 3,570 | 19,600 |
| 2022/08/24 | 3,540 | 3,540 | 3,495 | 3,515 | 22,400 |
| 2022/08/23 | 3,535 | 3,565 | 3,500 | 3,530 | 52,300 |
| 2022/08/22 | 3,560 | 3,600 | 3,545 | 3,595 | 31,600 |
| 2022/08/19 | 3,560 | 3,590 | 3,545 | 3,565 | 32,000 |
| 2022/08/18 | 3,535 | 3,545 | 3,505 | 3,540 | 26,600 |
| 2022/08/17 | 3,500 | 3,545 | 3,475 | 3,535 | 53,600 |
| 2022/08/16 | 3,500 | 3,500 | 3,450 | 3,470 | 40,600 |
| 2022/08/15 | 3,585 | 3,585 | 3,460 | 3,470 | 36,100 |
| 2022/08/12 | 3,535 | 3,585 | 3,520 | 3,555 | 69,800 |
| 2022/08/10 | 3,540 | 3,540 | 3,490 | 3,510 | 27,000 |
| 2022/08/09 | 3,590 | 3,605 | 3,555 | 3,555 | 41,300 |
| 2022/08/08 | 3,585 | 3,585 | 3,540 | 3,580 | 33,800 |
| 2022/08/05 | 3,530 | 3,610 | 3,530 | 3,610 | 62,200 |
| 2022/08/04 | 3,505 | 3,550 | 3,480 | 3,530 | 52,600 |
| 2022/08/03 | 3,490 | 3,500 | 3,455 | 3,480 | 35,700 |
| 2022/08/02 | 3,520 | 3,520 | 3,465 | 3,465 | 32,000 |
| 2022/08/01 | 3,485 | 3,540 | 3,450 | 3,540 | 52,000 |
| 2022/07/29 | 3,535 | 3,535 | 3,475 | 3,490 | 28,500 |
| 2022/07/28 | 3,495 | 3,540 | 3,460 | 3,515 | 47,000 |
| 2022/07/27 | 3,510 | 3,520 | 3,490 | 3,495 | 16,400 |
| 2022/07/26 | 3,450 | 3,525 | 3,445 | 3,510 | 29,500 |
| 2022/07/25 | 3,525 | 3,530 | 3,485 | 3,495 | 25,500 |
| 2022/07/22 | 3,515 | 3,550 | 3,510 | 3,540 | 45,000 |
| 2022/07/21 | 3,475 | 3,530 | 3,470 | 3,515 | 43,300 |
| 2022/07/20 | 3,430 | 3,480 | 3,420 | 3,480 | 49,300 |
| 2022/07/19 | 3,385 | 3,385 | 3,330 | 3,365 | 30,600 |
| 2022/07/15 | 3,405 | 3,450 | 3,390 | 3,395 | 41,700 |
| 2022/07/14 | 3,320 | 3,390 | 3,320 | 3,390 | 25,700 |
| 2022/07/13 | 3,395 | 3,420 | 3,340 | 3,340 | 37,200 |
| 2022/07/12 | 3,390 | 3,400 | 3,350 | 3,390 | 51,100 |
| 2022/07/11 | 3,400 | 3,435 | 3,390 | 3,430 | 42,100 |
| 2022/07/08 | 3,350 | 3,405 | 3,330 | 3,360 | 70,600 |
| 2022/07/07 | 3,330 | 3,390 | 3,320 | 3,350 | 42,600 |
| 2022/07/06 | 3,300 | 3,345 | 3,270 | 3,330 | 30,400 |
| 2022/07/05 | 3,330 | 3,350 | 3,320 | 3,330 | 29,900 |
| 2022/07/04 | 3,280 | 3,330 | 3,280 | 3,325 | 32,300 |
| 2022/07/01 | 3,290 | 3,310 | 3,235 | 3,255 | 89,400 |
| 2022/06/30 | 3,280 | 3,325 | 3,270 | 3,290 | 64,100 |
| 2022/06/29 | 3,235 | 3,285 | 3,210 | 3,275 | 108,600 |
| 2022/06/28 | 3,210 | 3,275 | 3,210 | 3,270 | 42,000 |
| 2022/06/27 | 3,300 | 3,300 | 3,245 | 3,260 | 42,400 |
| 2022/06/24 | 3,165 | 3,250 | 3,165 | 3,245 | 45,500 |
| 2022/06/23 | 3,110 | 3,170 | 3,110 | 3,140 | 28,900 |
| 2022/06/22 | 3,180 | 3,190 | 3,120 | 3,120 | 26,800 |
| 2022/06/21 | 3,130 | 3,185 | 3,130 | 3,165 | 76,500 |
| 2022/06/20 | 3,160 | 3,175 | 3,070 | 3,100 | 60,000 |
| 2022/06/17 | 3,100 | 3,165 | 3,075 | 3,155 | 72,200 |
| 2022/06/16 | 3,185 | 3,200 | 3,130 | 3,135 | 34,800 |
| 2022/06/15 | 3,180 | 3,195 | 3,145 | 3,145 | 55,400 |
| 2022/06/14 | 3,210 | 3,230 | 3,160 | 3,160 | 50,400 |
| 2022/06/13 | 3,250 | 3,275 | 3,245 | 3,260 | 42,700 |
| 2022/06/10 | 3,360 | 3,370 | 3,310 | 3,320 | 56,000 |
| 2022/06/09 | 3,425 | 3,440 | 3,400 | 3,400 | 28,300 |
| 2022/06/08 | 3,450 | 3,465 | 3,425 | 3,430 | 37,600 |
| 2022/06/07 | 3,450 | 3,455 | 3,420 | 3,425 | 30,700 |
| 2022/06/06 | 3,405 | 3,450 | 3,375 | 3,440 | 28,600 |
| 2022/06/03 | 3,420 | 3,455 | 3,405 | 3,420 | 39,500 |
| 2022/06/02 | 3,420 | 3,420 | 3,365 | 3,380 | 42,100 |
| 2022/06/01 | 3,380 | 3,425 | 3,370 | 3,390 | 60,000 |
| 2022/05/31 | 3,460 | 3,475 | 3,355 | 3,370 | 224,200 |
| 2022/05/30 | 3,420 | 3,495 | 3,405 | 3,490 | 124,600 |
| 2022/05/27 | 3,430 | 3,430 | 3,355 | 3,370 | 70,900 |
| 2022/05/26 | 3,380 | 3,425 | 3,365 | 3,365 | 66,600 |
| 2022/05/25 | 3,385 | 3,415 | 3,340 | 3,395 | 50,000 |
| 2022/05/24 | 3,415 | 3,415 | 3,350 | 3,375 | 45,200 |
| 2022/05/23 | 3,400 | 3,430 | 3,380 | 3,415 | 70,500 |
| 2022/05/20 | 3,370 | 3,390 | 3,320 | 3,340 | 64,900 |
| 2022/05/19 | 3,290 | 3,360 | 3,280 | 3,345 | 67,200 |
| 2022/05/18 | 3,365 | 3,395 | 3,335 | 3,365 | 52,300 |
| 2022/05/17 | 3,320 | 3,385 | 3,300 | 3,365 | 63,400 |
| 2022/05/16 | 3,435 | 3,445 | 3,350 | 3,380 | 65,700 |
| 2022/05/13 | 3,365 | 3,450 | 3,350 | 3,430 | 64,700 |
| 2022/05/12 | 3,480 | 3,485 | 3,395 | 3,395 | 57,800 |
| 2022/05/11 | 3,520 | 3,550 | 3,415 | 3,470 | 75,500 |
| 2022/05/10 | 3,530 | 3,595 | 3,505 | 3,560 | 115,900 |
| 2022/05/09 | 3,460 | 3,505 | 3,445 | 3,480 | 84,500 |
| 2022/05/06 | 3,435 | 3,450 | 3,375 | 3,435 | 45,000 |
| 2022/05/02 | 3,420 | 3,455 | 3,395 | 3,435 | 67,900 |
| 2022/04/28 | 3,380 | 3,415 | 3,320 | 3,415 | 65,000 |
| 2022/04/27 | 3,310 | 3,365 | 3,275 | 3,365 | 118,600 |
| 2022/04/26 | 3,305 | 3,360 | 3,290 | 3,340 | 48,400 |
| 2022/04/25 | 3,255 | 3,280 | 3,225 | 3,265 | 35,900 |
| 2022/04/22 | 3,300 | 3,300 | 3,240 | 3,255 | 32,700 |
| 2022/04/21 | 3,300 | 3,335 | 3,275 | 3,330 | 49,900 |
| 2022/04/20 | 3,300 | 3,335 | 3,255 | 3,275 | 41,600 |
| 2022/04/19 | 3,250 | 3,265 | 3,220 | 3,235 | 45,200 |
| 2022/04/18 | 3,140 | 3,175 | 3,100 | 3,165 | 27,200 |
| 2022/04/15 | 3,170 | 3,190 | 3,140 | 3,160 | 26,400 |
| 2022/04/14 | 3,185 | 3,220 | 3,185 | 3,195 | 17,200 |
| 2022/04/13 | 3,195 | 3,230 | 3,175 | 3,225 | 33,100 |
| 2022/04/12 | 3,230 | 3,260 | 3,180 | 3,195 | 39,000 |
| 2022/04/11 | 3,335 | 3,335 | 3,225 | 3,230 | 39,400 |
| 2022/04/08 | 3,305 | 3,365 | 3,270 | 3,345 | 83,800 |
| 2022/04/07 | 3,270 | 3,280 | 3,240 | 3,275 | 42,400 |
| 2022/04/06 | 3,355 | 3,365 | 3,330 | 3,335 | 26,900 |
| 2022/04/05 | 3,380 | 3,400 | 3,350 | 3,395 | 42,600 |
| 2022/04/04 | 3,335 | 3,340 | 3,275 | 3,335 | 41,700 |
| 2022/04/01 | 3,345 | 3,360 | 3,315 | 3,360 | 60,300 |
| 2022/03/31 | 3,375 | 3,415 | 3,320 | 3,320 | 70,100 |
| 2022/03/30 | 3,410 | 3,410 | 3,335 | 3,400 | 64,000 |
| 2022/03/29 | 3,400 | 3,440 | 3,375 | 3,430 | 66,900 |
| 2022/03/28 | 3,390 | 3,420 | 3,350 | 3,395 | 37,500 |
| 2022/03/25 | 3,400 | 3,405 | 3,345 | 3,390 | 36,100 |
| 2022/03/24 | 3,370 | 3,395 | 3,330 | 3,390 | 45,600 |
| 2022/03/23 | 3,305 | 3,425 | 3,305 | 3,370 | 87,700 |
| 2022/03/22 | 3,380 | 3,380 | 3,315 | 3,375 | 92,700 |
| 2022/03/18 | 3,310 | 3,360 | 3,300 | 3,360 | 110,800 |
| 2022/03/17 | 3,330 | 3,335 | 3,275 | 3,320 | 58,500 |
| 2022/03/16 | 3,260 | 3,270 | 3,230 | 3,250 | 64,000 |
| 2022/03/15 | 3,250 | 3,295 | 3,215 | 3,260 | 91,900 |
| 2022/03/14 | 3,250 | 3,300 | 3,235 | 3,265 | 94,900 |
| 2022/03/11 | 3,205 | 3,255 | 3,150 | 3,195 | 72,300 |
| 2022/03/10 | 3,165 | 3,230 | 3,160 | 3,225 | 67,600 |
| 2022/03/09 | 3,120 | 3,125 | 3,065 | 3,095 | 45,200 |
| 2022/03/08 | 3,060 | 3,145 | 3,060 | 3,125 | 60,600 |
| 2022/03/07 | 3,040 | 3,110 | 3,015 | 3,100 | 87,800 |
| 2022/03/04 | 3,100 | 3,130 | 3,070 | 3,105 | 36,700 |
| 2022/03/03 | 3,105 | 3,165 | 3,105 | 3,125 | 41,400 |
| 2022/03/02 | 3,125 | 3,145 | 3,075 | 3,100 | 36,900 |
| 2022/03/01 | 3,155 | 3,185 | 3,125 | 3,125 | 66,000 |
| 2022/02/28 | 3,080 | 3,140 | 3,010 | 3,130 | 77,300 |
| 2022/02/25 | 3,090 | 3,100 | 3,050 | 3,085 | 40,600 |
| 2022/02/24 | 3,000 | 3,090 | 3,000 | 3,080 | 37,500 |
| 2022/02/22 | 2,998 | 3,050 | 2,987 | 3,030 | 35,500 |
| 2022/02/21 | 3,025 | 3,075 | 3,020 | 3,040 | 30,500 |
| 2022/02/18 | 3,000 | 3,105 | 2,983 | 3,085 | 51,000 |
| 2022/02/17 | 3,110 | 3,110 | 3,035 | 3,060 | 27,900 |
| 2022/02/16 | 3,130 | 3,175 | 3,125 | 3,150 | 36,100 |
| 2022/02/15 | 3,150 | 3,195 | 3,110 | 3,135 | 79,400 |
| 2022/02/14 | 3,110 | 3,205 | 3,080 | 3,150 | 122,800 |
| 2022/02/10 | 3,075 | 3,075 | 3,010 | 3,055 | 46,300 |
| 2022/02/09 | 2,984 | 3,055 | 2,975 | 3,055 | 36,200 |
| 2022/02/08 | 2,976 | 3,020 | 2,967 | 2,976 | 27,100 |
| 2022/02/07 | 2,975 | 2,990 | 2,950 | 2,976 | 36,400 |
| 2022/02/04 | 2,981 | 3,035 | 2,978 | 3,000 | 43,100 |
| 2022/02/03 | 3,050 | 3,060 | 2,995 | 2,996 | 36,700 |
| 2022/02/02 | 3,010 | 3,105 | 3,010 | 3,085 | 50,800 |
| 2022/02/01 | 3,040 | 3,075 | 3,005 | 3,010 | 54,600 |
| 2022/01/31 | 2,993 | 3,020 | 2,982 | 3,000 | 61,900 |
| 2022/01/28 | 2,968 | 3,020 | 2,959 | 2,999 | 50,100 |
| 2022/01/27 | 3,020 | 3,020 | 2,911 | 2,943 | 80,000 |
| 2022/01/26 | 3,010 | 3,045 | 2,966 | 3,020 | 52,500 |
| 2022/01/25 | 3,030 | 3,080 | 3,000 | 3,015 | 60,000 |
| 2022/01/24 | 2,976 | 3,085 | 2,950 | 3,045 | 27,300 |
| 2022/01/21 | 3,000 | 3,015 | 2,960 | 3,005 | 79,000 |
| 2022/01/20 | 3,020 | 3,085 | 3,015 | 3,040 | 48,200 |
| 2022/01/19 | 3,060 | 3,085 | 2,995 | 3,015 | 65,000 |
| 2022/01/18 | 3,165 | 3,165 | 3,085 | 3,100 | 36,100 |
| 2022/01/17 | 3,100 | 3,170 | 3,100 | 3,165 | 24,900 |
| 2022/01/14 | 3,150 | 3,155 | 3,070 | 3,120 | 81,600 |
| 2022/01/13 | 3,305 | 3,325 | 3,205 | 3,210 | 28,100 |
| 2022/01/12 | 3,205 | 3,315 | 3,205 | 3,305 | 31,100 |
| 2022/01/11 | 3,275 | 3,295 | 3,175 | 3,185 | 43,700 |
| 2022/01/07 | 3,330 | 3,340 | 3,265 | 3,265 | 41,500 |
| 2022/01/06 | 3,375 | 3,400 | 3,330 | 3,330 | 39,700 |
| 2022/01/05 | 3,475 | 3,475 | 3,390 | 3,410 | 38,900 |
| 2022/01/04 | 3,595 | 3,595 | 3,440 | 3,475 | 85,900 |