TYK(5363)の株価時系列情報
TYK(5363)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 |
---|---|---|---|---|---|
1984/12/28 | 381 | 386 | 380 | 382 | 31,000 |
1984/12/27 | 381 | 386 | 380 | 386 | 10,000 |
1984/12/26 | 380 | 382 | 380 | 380 | 53,000 |
1984/12/25 | 390 | 390 | 375 | 375 | 91,000 |
1984/12/24 | 399 | 399 | 392 | 392 | 17,000 |
1984/12/22 | 391 | 395 | 391 | 395 | 7,000 |
1984/12/21 | 395 | 395 | 386 | 386 | 31,000 |
1984/12/20 | 404 | 405 | 395 | 395 | 18,000 |
1984/12/19 | 385 | 405 | 385 | 405 | 48,000 |
1984/12/18 | 392 | 392 | 385 | 385 | 69,000 |
1984/12/17 | 401 | 401 | 395 | 395 | 74,000 |
1984/12/15 | 401 | 401 | 401 | 401 | 16,000 |
1984/12/14 | 401 | 405 | 400 | 400 | 20,000 |
1984/12/13 | 400 | 400 | 400 | 400 | 51,000 |
1984/12/12 | 405 | 405 | 405 | 405 | 22,000 |
1984/12/07 | 425 | 425 | 420 | 420 | 77,000 |
1984/12/06 | 423 | 430 | 420 | 425 | 80,000 |
1984/12/05 | 425 | 425 | 425 | 425 | 75,000 |
1984/12/04 | 426 | 430 | 420 | 428 | 121,000 |
1984/12/03 | 418 | 429 | 418 | 429 | 66,000 |
1984/12/01 | 415 | 415 | 415 | 415 | 33,000 |
1984/11/30 | 415 | 420 | 410 | 415 | 90,000 |
1984/11/29 | 422 | 426 | 415 | 415 | 95,000 |
1984/11/28 | 423 | 430 | 423 | 423 | 48,000 |
1984/11/27 | 421 | 430 | 421 | 422 | 88,000 |
1984/11/26 | 419 | 428 | 419 | 421 | 49,000 |
1984/11/24 | 420 | 422 | 420 | 420 | 68,000 |
1984/11/22 | 440 | 447 | 430 | 430 | 114,000 |
1984/11/21 | 445 | 449 | 436 | 436 | 256,000 |
1984/11/20 | 445 | 460 | 440 | 440 | 606,000 |
1984/11/19 | 439 | 445 | 430 | 439 | 336,000 |
1984/11/17 | 425 | 430 | 420 | 430 | 128,000 |
1984/11/16 | 418 | 424 | 418 | 424 | 23,000 |
1984/11/15 | 413 | 424 | 413 | 415 | 71,000 |
1984/11/14 | 430 | 430 | 408 | 408 | 160,000 |
1984/11/13 | 425 | 429 | 420 | 427 | 122,000 |
1984/11/12 | 414 | 415 | 411 | 411 | 108,000 |
1984/11/09 | 391 | 400 | 390 | 400 | 54,000 |
1984/11/08 | 401 | 401 | 399 | 400 | 19,000 |
1984/11/07 | 405 | 405 | 405 | 405 | 38,000 |
1984/11/06 | 410 | 411 | 405 | 405 | 28,000 |
1984/11/05 | 410 | 410 | 405 | 405 | 33,000 |
1984/11/02 | 405 | 405 | 405 | 405 | 16,000 |
1984/11/01 | 390 | 390 | 390 | 390 | 43,000 |
1984/10/31 | 410 | 410 | 401 | 406 | 84,000 |
1984/10/30 | 430 | 430 | 420 | 421 | 231,000 |
1984/10/29 | 420 | 430 | 416 | 430 | 286,000 |
1984/10/27 | 401 | 410 | 400 | 400 | 75,000 |
1984/10/26 | 410 | 415 | 406 | 407 | 111,000 |
1984/10/25 | 401 | 419 | 401 | 410 | 127,000 |
1984/10/24 | 390 | 400 | 388 | 396 | 279,000 |
1984/10/23 | 390 | 393 | 387 | 390 | 108,000 |
1984/10/22 | 390 | 390 | 386 | 386 | 138,000 |
1984/10/20 | 395 | 395 | 381 | 390 | 150,000 |
1984/10/19 | 415 | 416 | 398 | 398 | 269,000 |
1984/10/18 | 405 | 423 | 405 | 410 | 979,000 |
1984/10/17 | 390 | 400 | 390 | 400 | 1,047,000 |
1984/10/16 | 390 | 390 | 385 | 390 | 34,000 |
1984/10/15 | 391 | 391 | 385 | 385 | 14,000 |
1984/10/12 | 398 | 398 | 390 | 390 | 37,000 |
1984/10/11 | 395 | 399 | 395 | 395 | 63,000 |
1984/10/09 | 400 | 400 | 386 | 388 | 64,000 |
1984/10/08 | 380 | 390 | 380 | 385 | 44,000 |
1984/10/06 | 369 | 377 | 367 | 370 | 127,000 |
1984/10/05 | 365 | 368 | 365 | 368 | 14,000 |
1984/10/04 | 366 | 366 | 363 | 363 | 23,000 |
1984/10/03 | 370 | 370 | 365 | 366 | 30,000 |
1984/10/02 | 365 | 365 | 365 | 365 | 20,000 |
1984/10/01 | 370 | 370 | 365 | 365 | 30,000 |
1984/09/29 | 373 | 373 | 373 | 373 | 3,000 |
1984/09/28 | 372 | 372 | 372 | 372 | 5,000 |
1984/09/27 | 371 | 371 | 371 | 371 | 30,000 |
1984/09/25 | 356 | 356 | 348 | 355 | 141,000 |
1984/09/22 | 365 | 366 | 355 | 355 | 54,000 |
1984/09/21 | 365 | 370 | 364 | 370 | 49,000 |
1984/09/20 | 379 | 379 | 370 | 370 | 26,000 |
1984/09/19 | 383 | 383 | 379 | 379 | 23,000 |
1984/09/18 | 379 | 380 | 375 | 380 | 23,000 |
1984/09/17 | 377 | 377 | 377 | 377 | 7,000 |
1984/09/14 | 389 | 390 | 380 | 380 | 24,000 |
1984/09/13 | 381 | 393 | 381 | 390 | 44,000 |
1984/09/12 | 371 | 375 | 371 | 375 | 14,000 |
1984/09/10 | 363 | 365 | 363 | 364 | 182,000 |
1984/09/07 | 367 | 367 | 356 | 363 | 116,000 |
1984/09/06 | 375 | 375 | 369 | 369 | 34,000 |
1984/09/05 | 375 | 380 | 374 | 374 | 72,000 |
1984/09/04 | 377 | 380 | 376 | 380 | 52,000 |
1984/09/03 | 395 | 395 | 385 | 387 | 50,000 |
1984/09/01 | 393 | 393 | 390 | 390 | 41,000 |
1984/08/31 | 389 | 389 | 389 | 389 | 1,000 |
1984/08/30 | 386 | 388 | 386 | 387 | 15,000 |
1984/08/29 | 381 | 386 | 381 | 386 | 33,000 |
1984/08/28 | 387 | 390 | 386 | 386 | 69,000 |
1984/08/27 | 391 | 391 | 391 | 391 | 8,000 |
1984/08/25 | 386 | 386 | 386 | 386 | 18,000 |
1984/08/24 | 386 | 386 | 386 | 386 | 18,000 |
1984/08/23 | 400 | 400 | 390 | 390 | 13,000 |
1984/08/22 | 393 | 405 | 393 | 401 | 19,000 |
1984/08/21 | 395 | 395 | 388 | 388 | 33,000 |
1984/08/20 | 389 | 394 | 388 | 394 | 7,000 |
1984/08/18 | 385 | 391 | 385 | 388 | 23,000 |
1984/08/17 | 389 | 389 | 385 | 385 | 24,000 |
1984/08/16 | 385 | 390 | 385 | 387 | 29,000 |
1984/08/15 | 395 | 395 | 385 | 385 | 28,000 |
1984/08/14 | 403 | 403 | 395 | 400 | 30,000 |
1984/08/13 | 400 | 404 | 395 | 403 | 51,000 |
1984/08/10 | 412 | 412 | 400 | 405 | 46,000 |
1984/08/09 | 410 | 410 | 410 | 410 | 13,000 |
1984/08/08 | 425 | 430 | 425 | 430 | 10,000 |
1984/08/07 | 430 | 437 | 430 | 430 | 65,000 |
1984/08/06 | 445 | 445 | 444 | 445 | 57,000 |
1984/08/04 | 445 | 445 | 440 | 445 | 208,000 |
1984/08/03 | 438 | 440 | 430 | 435 | 208,000 |
1984/08/02 | 440 | 445 | 430 | 435 | 338,000 |
1984/08/01 | 435 | 435 | 420 | 420 | 384,000 |
1984/07/31 | 430 | 455 | 420 | 445 | 1,044,000 |
1984/07/28 | 350 | 355 | 350 | 355 | 24,000 |
1984/07/27 | 350 | 357 | 350 | 350 | 87,000 |
1984/07/26 | 350 | 355 | 345 | 345 | 101,000 |
1984/07/25 | 350 | 354 | 350 | 351 | 20,000 |
1984/07/24 | 350 | 352 | 350 | 352 | 23,000 |
1984/07/23 | 367 | 367 | 360 | 360 | 9,000 |
1984/07/21 | 367 | 367 | 360 | 367 | 28,000 |
1984/07/20 | 371 | 372 | 368 | 368 | 28,000 |
1984/07/19 | 379 | 379 | 369 | 369 | 20,000 |
1984/07/18 | 375 | 378 | 375 | 378 | 14,000 |
1984/07/17 | 366 | 375 | 366 | 375 | 40,000 |
1984/07/16 | 375 | 375 | 366 | 371 | 14,000 |
1984/07/13 | 385 | 385 | 375 | 375 | 42,000 |
1984/07/12 | 390 | 390 | 380 | 380 | 30,000 |
1984/07/11 | 407 | 407 | 395 | 395 | 122,000 |
1984/07/10 | 416 | 416 | 407 | 410 | 196,000 |
1984/07/09 | 420 | 420 | 411 | 416 | 160,000 |
1984/07/07 | 415 | 425 | 411 | 418 | 243,000 |
1984/07/06 | 425 | 429 | 410 | 415 | 646,000 |
1984/07/05 | 385 | 400 | 381 | 400 | 390,000 |
1984/07/04 | 350 | 360 | 350 | 355 | 69,000 |
1984/07/03 | 350 | 352 | 345 | 345 | 46,000 |
1984/07/02 | 355 | 355 | 350 | 351 | 77,000 |
1984/06/30 | 356 | 356 | 350 | 350 | 54,000 |
1984/06/29 | 363 | 363 | 350 | 354 | 79,000 |
1984/06/28 | 362 | 365 | 361 | 365 | 20,000 |
1984/06/26 | 361 | 366 | 360 | 360 | 34,000 |
1984/06/25 | 358 | 358 | 358 | 358 | 8,000 |
1984/06/23 | 356 | 358 | 356 | 358 | 26,000 |
1984/06/22 | 357 | 365 | 356 | 357 | 79,000 |
1984/06/21 | 363 | 363 | 358 | 360 | 25,000 |
1984/06/20 | 356 | 360 | 356 | 360 | 44,000 |
1984/06/19 | 361 | 361 | 355 | 355 | 29,000 |
1984/06/18 | 359 | 365 | 355 | 356 | 22,000 |
1984/06/16 | 365 | 365 | 360 | 360 | 15,000 |
1984/06/15 | 365 | 365 | 360 | 362 | 22,000 |
1984/06/14 | 375 | 375 | 365 | 365 | 71,000 |
1984/06/13 | 370 | 370 | 365 | 370 | 79,000 |
1984/06/12 | 375 | 375 | 365 | 365 | 23,000 |
1984/06/11 | 356 | 375 | 356 | 375 | 80,000 |
1984/06/08 | 384 | 387 | 350 | 356 | 99,000 |
1984/06/07 | 385 | 390 | 375 | 379 | 118,000 |
1984/06/06 | 363 | 381 | 360 | 381 | 295,000 |
1984/06/05 | 340 | 359 | 340 | 358 | 89,000 |
1984/06/04 | 336 | 337 | 336 | 336 | 21,000 |
1984/06/02 | 336 | 337 | 335 | 336 | 47,000 |
1984/06/01 | 326 | 335 | 325 | 335 | 49,000 |
1984/05/31 | 330 | 332 | 326 | 330 | 107,000 |
1984/05/30 | 335 | 340 | 330 | 330 | 59,000 |
1984/05/29 | 333 | 341 | 333 | 341 | 13,000 |
1984/05/28 | 340 | 340 | 324 | 330 | 107,000 |
1984/05/26 | 345 | 345 | 339 | 340 | 53,000 |
1984/05/25 | 357 | 357 | 352 | 355 | 41,000 |
1984/05/24 | 358 | 358 | 355 | 357 | 36,000 |
1984/05/23 | 360 | 360 | 352 | 358 | 45,000 |
1984/05/22 | 365 | 365 | 360 | 363 | 14,000 |
1984/05/21 | 370 | 370 | 370 | 370 | 16,000 |
1984/05/19 | 380 | 385 | 370 | 370 | 31,000 |
1984/05/18 | 379 | 385 | 379 | 380 | 31,000 |
1984/05/17 | 387 | 391 | 380 | 385 | 136,000 |
1984/05/16 | 387 | 387 | 380 | 382 | 57,000 |
1984/05/15 | 386 | 387 | 380 | 385 | 70,000 |
1984/05/14 | 400 | 400 | 396 | 396 | 22,000 |
1984/05/11 | 405 | 410 | 400 | 402 | 30,000 |
1984/05/10 | 406 | 406 | 401 | 405 | 147,000 |
1984/05/09 | 395 | 408 | 395 | 406 | 133,000 |
1984/05/08 | 400 | 400 | 385 | 385 | 41,000 |
1984/05/07 | 395 | 400 | 395 | 398 | 21,000 |
1984/05/04 | 391 | 395 | 390 | 390 | 42,000 |
1984/05/02 | 390 | 390 | 380 | 381 | 42,000 |
1984/05/01 | 395 | 395 | 395 | 395 | 15,000 |
1984/04/28 | 395 | 395 | 390 | 395 | 32,000 |
1984/04/27 | 401 | 401 | 395 | 398 | 43,000 |
1984/04/26 | 382 | 383 | 382 | 383 | 60,000 |
1984/04/25 | 385 | 385 | 382 | 383 | 51,000 |
1984/04/24 | 395 | 395 | 385 | 385 | 93,000 |
1984/04/23 | 391 | 393 | 384 | 390 | 47,000 |
1984/04/21 | 396 | 396 | 386 | 386 | 47,000 |
1984/04/20 | 400 | 406 | 395 | 396 | 129,000 |
1984/04/19 | 400 | 415 | 395 | 400 | 419,000 |
1984/04/18 | 390 | 400 | 382 | 400 | 54,000 |
1984/04/17 | 408 | 408 | 395 | 395 | 28,000 |
1984/04/16 | 422 | 422 | 415 | 415 | 38,000 |
1984/04/13 | 422 | 425 | 422 | 422 | 31,000 |
1984/04/12 | 430 | 430 | 422 | 422 | 28,000 |
1984/04/11 | 432 | 432 | 430 | 430 | 27,000 |
1984/04/10 | 428 | 428 | 422 | 428 | 28,000 |
1984/04/09 | 432 | 432 | 430 | 430 | 58,000 |
1984/04/07 | 435 | 435 | 430 | 430 | 26,000 |
1984/04/06 | 437 | 437 | 432 | 432 | 39,000 |
1984/04/05 | 438 | 438 | 432 | 432 | 42,000 |
1984/04/03 | 450 | 450 | 445 | 448 | 18,000 |
1984/04/02 | 455 | 455 | 445 | 450 | 7,000 |
1984/03/31 | 463 | 463 | 456 | 456 | 23,000 |
1984/03/30 | 460 | 460 | 460 | 460 | 26,000 |
1984/03/29 | 460 | 463 | 458 | 463 | 14,000 |
1984/03/28 | 459 | 459 | 456 | 456 | 24,000 |
1984/03/27 | 461 | 465 | 456 | 460 | 41,000 |
1984/03/26 | 450 | 460 | 450 | 460 | 45,000 |
1984/03/24 | 445 | 450 | 440 | 450 | 13,000 |
1984/03/23 | 456 | 456 | 445 | 445 | 43,000 |
1984/03/22 | 465 | 465 | 455 | 456 | 30,000 |
1984/03/21 | 480 | 481 | 475 | 475 | 16,000 |
1984/03/19 | 487 | 488 | 478 | 478 | 33,000 |
1984/03/17 | 485 | 495 | 485 | 488 | 50,000 |
1984/03/16 | 496 | 510 | 485 | 485 | 58,000 |
1984/03/15 | 506 | 515 | 496 | 496 | 17,000 |
1984/03/14 | 509 | 509 | 490 | 496 | 54,000 |
1984/03/13 | 524 | 534 | 509 | 519 | 96,000 |
1984/03/12 | 513 | 544 | 505 | 544 | 588,000 |
1984/03/09 | 500 | 515 | 495 | 509 | 241,000 |
1984/03/08 | 499 | 500 | 490 | 490 | 51,000 |
1984/03/07 | 510 | 514 | 495 | 505 | 172,000 |
1984/03/06 | 499 | 518 | 499 | 515 | 142,000 |
1984/03/05 | 491 | 499 | 491 | 492 | 51,000 |
1984/03/03 | 501 | 501 | 498 | 500 | 23,000 |
1984/03/02 | 509 | 510 | 500 | 502 | 78,000 |
1984/03/01 | 508 | 510 | 500 | 501 | 82,000 |
1984/02/29 | 520 | 528 | 506 | 511 | 120,000 |
1984/02/28 | 524 | 550 | 500 | 529 | 617,000 |
1984/02/27 | 493 | 515 | 493 | 514 | 270,000 |
1984/02/25 | 490 | 504 | 485 | 498 | 71,000 |
1984/02/24 | 479 | 505 | 479 | 505 | 407,000 |
1984/02/23 | 445 | 480 | 445 | 480 | 162,000 |
1984/02/22 | 470 | 470 | 460 | 460 | 39,000 |
1984/02/21 | 485 | 495 | 475 | 475 | 125,000 |
1984/02/20 | 498 | 505 | 489 | 500 | 44,000 |
1984/02/18 | 500 | 510 | 491 | 508 | 103,000 |
1984/02/17 | 490 | 517 | 490 | 510 | 550,000 |
1984/02/16 | 500 | 516 | 495 | 495 | 563,000 |
1984/02/15 | 475 | 520 | 465 | 510 | 860,000 |
1984/02/14 | 478 | 483 | 465 | 475 | 500,000 |
1984/02/13 | 441 | 477 | 441 | 470 | 193,000 |
1984/02/10 | 471 | 471 | 451 | 451 | 120,000 |
1984/02/09 | 474 | 488 | 469 | 471 | 401,000 |
1984/02/08 | 469 | 485 | 464 | 479 | 1,061,000 |
1984/02/07 | 440 | 468 | 440 | 466 | 1,371,000 |
1984/02/06 | 435 | 435 | 423 | 424 | 311,000 |
1984/02/04 | 441 | 443 | 425 | 438 | 401,000 |
1984/02/03 | 436 | 449 | 436 | 443 | 922,000 |
1984/02/02 | 419 | 419 | 405 | 406 | 166,000 |
1984/02/01 | 419 | 425 | 415 | 415 | 116,000 |
1984/01/31 | 440 | 448 | 420 | 434 | 704,000 |
1984/01/30 | 428 | 444 | 422 | 436 | 1,076,000 |
1984/01/28 | 419 | 425 | 409 | 425 | 1,909,000 |
1984/01/27 | 415 | 420 | 391 | 400 | 1,882,000 |
1984/01/26 | 344 | 422 | 344 | 420 | 2,787,000 |
1984/01/25 | 338 | 343 | 338 | 342 | 157,000 |
1984/01/24 | 340 | 344 | 338 | 338 | 28,000 |
1984/01/23 | 339 | 348 | 339 | 345 | 104,000 |
1984/01/21 | 341 | 341 | 337 | 338 | 29,000 |
1984/01/20 | 349 | 349 | 341 | 341 | 96,000 |
1984/01/19 | 340 | 350 | 340 | 346 | 123,000 |
1984/01/18 | 359 | 360 | 340 | 350 | 420,000 |
1984/01/17 | 340 | 364 | 337 | 355 | 906,000 |
1984/01/13 | 326 | 330 | 326 | 330 | 56,000 |
1984/01/12 | 332 | 335 | 325 | 325 | 157,000 |
1984/01/11 | 321 | 329 | 321 | 329 | 159,000 |
1984/01/10 | 316 | 320 | 315 | 320 | 133,000 |
1984/01/09 | 315 | 315 | 312 | 312 | 37,000 |
1984/01/07 | 320 | 321 | 310 | 315 | 74,000 |
1984/01/06 | 310 | 319 | 307 | 319 | 124,000 |
1984/01/05 | 308 | 310 | 308 | 308 | 51,000 |
1984/01/04 | 308 | 310 | 308 | 310 | 22,000 |