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 |
---|---|---|---|---|---|
1994/12/30 | 549 | 565 | 549 | 560 | 46,000 |
1994/12/29 | 555 | 560 | 545 | 559 | 99,000 |
1994/12/28 | 550 | 559 | 545 | 559 | 72,000 |
1994/12/27 | 530 | 544 | 525 | 544 | 66,000 |
1994/12/26 | 535 | 535 | 520 | 525 | 34,000 |
1994/12/22 | 515 | 515 | 510 | 515 | 69,000 |
1994/12/21 | 497 | 515 | 495 | 500 | 23,000 |
1994/12/20 | 490 | 500 | 486 | 500 | 42,000 |
1994/12/19 | 496 | 496 | 495 | 495 | 7,000 |
1994/12/16 | 500 | 500 | 500 | 500 | 50,000 |
1994/12/15 | 489 | 500 | 489 | 490 | 32,000 |
1994/12/14 | 480 | 490 | 480 | 490 | 18,000 |
1994/12/13 | 510 | 510 | 485 | 486 | 24,000 |
1994/12/12 | 497 | 497 | 490 | 490 | 10,000 |
1994/12/09 | 490 | 490 | 485 | 487 | 24,000 |
1994/12/08 | 500 | 510 | 490 | 495 | 45,000 |
1994/12/07 | 515 | 516 | 500 | 500 | 15,000 |
1994/12/06 | 508 | 520 | 502 | 516 | 18,000 |
1994/12/05 | 500 | 508 | 500 | 508 | 8,000 |
1994/12/02 | 491 | 500 | 491 | 500 | 16,000 |
1994/12/01 | 503 | 503 | 492 | 495 | 32,000 |
1994/11/30 | 482 | 505 | 482 | 505 | 16,000 |
1994/11/29 | 476 | 481 | 476 | 481 | 23,000 |
1994/11/28 | 479 | 485 | 475 | 485 | 59,000 |
1994/11/25 | 460 | 480 | 460 | 480 | 55,000 |
1994/11/24 | 482 | 482 | 465 | 465 | 103,000 |
1994/11/22 | 512 | 512 | 502 | 502 | 47,000 |
1994/11/21 | 525 | 525 | 512 | 512 | 17,000 |
1994/11/18 | 521 | 530 | 520 | 530 | 17,000 |
1994/11/17 | 515 | 520 | 515 | 520 | 11,000 |
1994/11/16 | 531 | 540 | 530 | 530 | 28,000 |
1994/11/15 | 512 | 530 | 512 | 530 | 22,000 |
1994/11/14 | 510 | 510 | 499 | 510 | 50,000 |
1994/11/11 | 543 | 543 | 525 | 530 | 28,000 |
1994/11/10 | 555 | 555 | 543 | 543 | 35,000 |
1994/11/09 | 570 | 570 | 545 | 545 | 45,000 |
1994/11/08 | 572 | 572 | 572 | 572 | 5,000 |
1994/11/07 | 576 | 576 | 572 | 572 | 15,000 |
1994/11/04 | 585 | 585 | 580 | 585 | 17,000 |
1994/11/02 | 605 | 605 | 585 | 585 | 19,000 |
1994/11/01 | 599 | 599 | 585 | 585 | 27,000 |
1994/10/31 | 600 | 600 | 585 | 585 | 25,000 |
1994/10/28 | 590 | 600 | 590 | 590 | 23,000 |
1994/10/27 | 598 | 609 | 590 | 600 | 32,000 |
1994/10/26 | 606 | 606 | 588 | 588 | 37,000 |
1994/10/25 | 619 | 619 | 604 | 607 | 29,000 |
1994/10/24 | 619 | 620 | 615 | 616 | 77,000 |
1994/10/21 | 600 | 632 | 600 | 620 | 168,000 |
1994/10/20 | 591 | 605 | 590 | 597 | 52,000 |
1994/10/19 | 590 | 591 | 585 | 590 | 63,000 |
1994/10/18 | 594 | 594 | 570 | 570 | 25,000 |
1994/10/17 | 575 | 576 | 575 | 575 | 18,000 |
1994/10/14 | 587 | 590 | 570 | 580 | 36,000 |
1994/10/13 | 585 | 597 | 579 | 597 | 32,000 |
1994/10/12 | 560 | 569 | 560 | 569 | 27,000 |
1994/10/11 | 561 | 570 | 561 | 561 | 24,000 |
1994/10/07 | 560 | 561 | 552 | 560 | 61,000 |
1994/10/06 | 570 | 573 | 569 | 569 | 27,000 |
1994/10/05 | 570 | 575 | 566 | 570 | 50,000 |
1994/10/04 | 556 | 580 | 555 | 571 | 26,000 |
1994/10/03 | 565 | 565 | 555 | 560 | 23,000 |
1994/09/30 | 548 | 564 | 548 | 555 | 63,000 |
1994/09/29 | 549 | 550 | 545 | 545 | 33,000 |
1994/09/28 | 549 | 550 | 543 | 550 | 40,000 |
1994/09/27 | 545 | 550 | 543 | 543 | 13,000 |
1994/09/26 | 550 | 550 | 540 | 542 | 47,000 |
1994/09/22 | 551 | 555 | 541 | 550 | 167,000 |
1994/09/21 | 553 | 559 | 550 | 558 | 45,000 |
1994/09/20 | 543 | 543 | 537 | 543 | 64,000 |
1994/09/19 | 551 | 556 | 542 | 545 | 121,000 |
1994/09/16 | 577 | 577 | 551 | 555 | 122,000 |
1994/09/14 | 583 | 583 | 565 | 567 | 72,000 |
1994/09/13 | 570 | 570 | 561 | 564 | 64,000 |
1994/09/12 | 570 | 570 | 561 | 562 | 47,000 |
1994/09/09 | 585 | 593 | 575 | 580 | 81,000 |
1994/09/08 | 575 | 590 | 562 | 575 | 89,000 |
1994/09/07 | 596 | 596 | 560 | 565 | 202,000 |
1994/09/06 | 630 | 630 | 595 | 595 | 145,000 |
1994/09/05 | 633 | 640 | 630 | 631 | 53,000 |
1994/09/02 | 640 | 640 | 633 | 633 | 149,000 |
1994/09/01 | 636 | 650 | 635 | 638 | 32,000 |
1994/08/31 | 641 | 656 | 641 | 645 | 91,000 |
1994/08/30 | 648 | 658 | 640 | 645 | 56,000 |
1994/08/29 | 630 | 640 | 630 | 640 | 111,000 |
1994/08/26 | 635 | 643 | 630 | 637 | 109,000 |
1994/08/25 | 642 | 648 | 641 | 642 | 109,000 |
1994/08/24 | 645 | 652 | 645 | 647 | 92,000 |
1994/08/23 | 647 | 660 | 647 | 650 | 152,000 |
1994/08/22 | 663 | 670 | 647 | 649 | 117,000 |
1994/08/19 | 670 | 671 | 662 | 662 | 132,000 |
1994/08/18 | 680 | 680 | 671 | 671 | 77,000 |
1994/08/17 | 691 | 697 | 684 | 690 | 113,000 |
1994/08/16 | 667 | 699 | 667 | 697 | 147,000 |
1994/08/15 | 665 | 675 | 665 | 670 | 68,000 |
1994/08/12 | 663 | 671 | 663 | 670 | 89,000 |
1994/08/11 | 672 | 675 | 661 | 666 | 147,000 |
1994/08/10 | 689 | 689 | 671 | 672 | 141,000 |
1994/08/09 | 705 | 705 | 677 | 681 | 130,000 |
1994/08/08 | 706 | 706 | 696 | 706 | 146,000 |
1994/08/05 | 728 | 735 | 712 | 716 | 365,000 |
1994/08/04 | 709 | 737 | 701 | 730 | 987,000 |
1994/08/03 | 698 | 707 | 693 | 701 | 218,000 |
1994/08/02 | 695 | 705 | 691 | 705 | 162,000 |
1994/08/01 | 701 | 704 | 691 | 694 | 238,000 |
1994/07/29 | 730 | 730 | 709 | 710 | 520,000 |
1994/07/28 | 709 | 725 | 690 | 725 | 932,000 |
1994/07/27 | 700 | 715 | 689 | 690 | 772,000 |
1994/07/26 | 665 | 695 | 665 | 689 | 401,000 |
1994/07/25 | 695 | 700 | 665 | 670 | 671,000 |
1994/07/22 | 670 | 690 | 670 | 685 | 1,029,000 |
1994/07/21 | 631 | 674 | 630 | 674 | 550,000 |
1994/07/20 | 617 | 635 | 617 | 626 | 112,000 |
1994/07/19 | 611 | 615 | 611 | 615 | 72,000 |
1994/07/18 | 614 | 619 | 613 | 613 | 80,000 |
1994/07/15 | 617 | 624 | 616 | 616 | 32,000 |
1994/07/14 | 620 | 625 | 617 | 622 | 48,000 |
1994/07/13 | 620 | 624 | 619 | 624 | 38,000 |
1994/07/12 | 617 | 620 | 616 | 620 | 38,000 |
1994/07/11 | 630 | 630 | 618 | 618 | 32,000 |
1994/07/08 | 620 | 621 | 620 | 620 | 60,000 |
1994/07/07 | 629 | 629 | 618 | 629 | 37,000 |
1994/07/06 | 621 | 630 | 621 | 629 | 22,000 |
1994/07/05 | 630 | 640 | 620 | 622 | 51,000 |
1994/07/04 | 630 | 640 | 626 | 635 | 75,000 |
1994/07/01 | 631 | 644 | 629 | 640 | 75,000 |
1994/06/30 | 622 | 644 | 622 | 629 | 203,000 |
1994/06/29 | 628 | 635 | 625 | 632 | 285,000 |
1994/06/28 | 620 | 632 | 615 | 632 | 84,000 |
1994/06/27 | 615 | 615 | 601 | 610 | 120,000 |
1994/06/24 | 650 | 650 | 625 | 625 | 359,000 |
1994/06/23 | 595 | 644 | 593 | 640 | 420,000 |
1994/06/22 | 580 | 597 | 575 | 596 | 90,000 |
1994/06/21 | 581 | 590 | 581 | 583 | 30,000 |
1994/06/20 | 595 | 600 | 581 | 581 | 66,000 |
1994/06/17 | 595 | 600 | 585 | 586 | 80,000 |
1994/06/16 | 600 | 605 | 590 | 590 | 121,000 |
1994/06/15 | 571 | 597 | 570 | 597 | 46,000 |
1994/06/14 | 570 | 574 | 570 | 570 | 37,000 |
1994/06/13 | 561 | 570 | 560 | 569 | 18,000 |
1994/06/10 | 561 | 570 | 560 | 570 | 73,000 |
1994/06/09 | 563 | 570 | 561 | 570 | 38,000 |
1994/06/08 | 568 | 568 | 553 | 553 | 15,000 |
1994/06/07 | 565 | 569 | 560 | 569 | 18,000 |
1994/06/06 | 562 | 565 | 560 | 565 | 13,000 |
1994/06/03 | 570 | 570 | 561 | 565 | 21,000 |
1994/06/02 | 563 | 570 | 560 | 569 | 35,000 |
1994/06/01 | 569 | 570 | 562 | 562 | 51,000 |
1994/05/31 | 552 | 570 | 552 | 570 | 47,000 |
1994/05/30 | 567 | 569 | 560 | 566 | 29,000 |
1994/05/27 | 564 | 568 | 552 | 567 | 49,000 |
1994/05/26 | 565 | 569 | 550 | 569 | 66,000 |
1994/05/25 | 569 | 573 | 565 | 565 | 42,000 |
1994/05/24 | 571 | 578 | 571 | 571 | 34,000 |
1994/05/23 | 570 | 578 | 570 | 575 | 43,000 |
1994/05/20 | 575 | 580 | 571 | 580 | 33,000 |
1994/05/19 | 579 | 588 | 575 | 585 | 18,000 |
1994/05/18 | 581 | 589 | 576 | 589 | 13,000 |
1994/05/17 | 579 | 588 | 570 | 587 | 22,000 |
1994/05/16 | 570 | 589 | 570 | 589 | 12,000 |
1994/05/13 | 572 | 584 | 572 | 584 | 9,000 |
1994/05/12 | 574 | 580 | 570 | 580 | 25,000 |
1994/05/11 | 571 | 585 | 571 | 573 | 28,000 |
1994/05/10 | 582 | 585 | 572 | 585 | 25,000 |
1994/05/09 | 572 | 582 | 572 | 582 | 20,000 |
1994/05/06 | 590 | 590 | 571 | 572 | 16,000 |
1994/05/02 | 575 | 582 | 575 | 582 | 17,000 |
1994/04/28 | 585 | 590 | 580 | 590 | 19,000 |
1994/04/27 | 585 | 590 | 573 | 575 | 53,000 |
1994/04/26 | 569 | 597 | 568 | 590 | 46,000 |
1994/04/25 | 599 | 599 | 565 | 570 | 36,000 |
1994/04/22 | 610 | 610 | 590 | 595 | 58,000 |
1994/04/21 | 601 | 601 | 598 | 600 | 39,000 |
1994/04/20 | 605 | 609 | 604 | 605 | 71,000 |
1994/04/19 | 610 | 610 | 605 | 605 | 68,000 |
1994/04/18 | 609 | 610 | 602 | 610 | 113,000 |
1994/04/15 | 604 | 610 | 604 | 609 | 56,000 |
1994/04/14 | 613 | 619 | 604 | 606 | 57,000 |
1994/04/13 | 604 | 613 | 603 | 613 | 34,000 |
1994/04/12 | 605 | 615 | 597 | 614 | 94,000 |
1994/04/11 | 608 | 615 | 605 | 615 | 31,000 |
1994/04/08 | 634 | 635 | 590 | 615 | 213,000 |
1994/04/07 | 595 | 630 | 595 | 630 | 209,000 |
1994/04/06 | 591 | 600 | 591 | 595 | 50,000 |
1994/04/05 | 571 | 596 | 571 | 590 | 60,000 |
1994/04/04 | 600 | 600 | 580 | 580 | 56,000 |
1994/04/01 | 594 | 597 | 580 | 597 | 96,000 |
1994/03/31 | 580 | 583 | 570 | 575 | 73,000 |
1994/03/30 | 570 | 580 | 561 | 580 | 114,000 |
1994/03/29 | 600 | 602 | 582 | 590 | 118,000 |
1994/03/28 | 596 | 622 | 596 | 610 | 218,000 |
1994/03/25 | 592 | 611 | 592 | 607 | 451,000 |
1994/03/24 | 576 | 601 | 570 | 593 | 393,000 |
1994/03/23 | 571 | 571 | 560 | 566 | 142,000 |
1994/03/22 | 579 | 579 | 560 | 561 | 191,000 |
1994/03/18 | 565 | 569 | 550 | 569 | 165,000 |
1994/03/17 | 570 | 570 | 545 | 545 | 208,000 |
1994/03/16 | 529 | 565 | 528 | 560 | 364,000 |
1994/03/15 | 530 | 544 | 525 | 530 | 229,000 |
1994/03/14 | 500 | 528 | 495 | 520 | 362,000 |
1994/03/11 | 485 | 496 | 485 | 489 | 58,000 |
1994/03/10 | 490 | 495 | 480 | 480 | 77,000 |
1994/03/09 | 484 | 485 | 478 | 485 | 94,000 |
1994/03/08 | 485 | 485 | 476 | 479 | 107,000 |
1994/03/07 | 485 | 490 | 480 | 483 | 181,000 |
1994/03/04 | 471 | 485 | 471 | 482 | 85,000 |
1994/03/03 | 479 | 480 | 472 | 472 | 36,000 |
1994/03/02 | 499 | 499 | 488 | 488 | 31,000 |
1994/03/01 | 488 | 498 | 488 | 498 | 48,000 |
1994/02/28 | 473 | 479 | 473 | 478 | 61,000 |
1994/02/25 | 468 | 480 | 468 | 473 | 179,000 |
1994/02/24 | 468 | 473 | 465 | 470 | 93,000 |
1994/02/23 | 455 | 465 | 454 | 465 | 131,000 |
1994/02/22 | 465 | 472 | 455 | 472 | 69,000 |
1994/02/21 | 465 | 468 | 465 | 468 | 38,000 |
1994/02/18 | 480 | 480 | 460 | 460 | 79,000 |
1994/02/17 | 490 | 494 | 475 | 475 | 34,000 |
1994/02/16 | 497 | 497 | 487 | 487 | 31,000 |
1994/02/15 | 470 | 490 | 470 | 490 | 28,000 |
1994/02/14 | 492 | 500 | 490 | 500 | 33,000 |
1994/02/10 | 502 | 502 | 493 | 495 | 16,000 |
1994/02/09 | 515 | 515 | 490 | 492 | 61,000 |
1994/02/08 | 539 | 539 | 510 | 510 | 66,000 |
1994/02/07 | 540 | 540 | 520 | 520 | 68,000 |
1994/02/04 | 531 | 531 | 515 | 524 | 52,000 |
1994/02/03 | 549 | 550 | 511 | 511 | 71,000 |
1994/02/02 | 525 | 540 | 506 | 539 | 118,000 |
1994/02/01 | 520 | 529 | 510 | 526 | 100,000 |
1994/01/31 | 507 | 508 | 500 | 508 | 116,000 |
1994/01/28 | 471 | 471 | 460 | 462 | 46,000 |
1994/01/27 | 480 | 480 | 460 | 461 | 59,000 |
1994/01/26 | 475 | 480 | 470 | 480 | 28,000 |
1994/01/25 | 452 | 470 | 449 | 470 | 79,000 |
1994/01/24 | 446 | 446 | 446 | 446 | 42,000 |
1994/01/21 | 495 | 498 | 485 | 486 | 48,000 |
1994/01/20 | 500 | 500 | 490 | 490 | 67,000 |
1994/01/19 | 490 | 501 | 487 | 500 | 111,000 |
1994/01/18 | 479 | 483 | 477 | 480 | 42,000 |
1994/01/17 | 483 | 483 | 475 | 475 | 49,000 |
1994/01/14 | 480 | 484 | 472 | 483 | 56,000 |
1994/01/13 | 490 | 493 | 484 | 484 | 72,000 |
1994/01/12 | 470 | 470 | 463 | 470 | 44,000 |
1994/01/11 | 456 | 467 | 451 | 451 | 48,000 |
1994/01/10 | 450 | 461 | 441 | 456 | 71,000 |
1994/01/07 | 441 | 445 | 441 | 445 | 10,000 |
1994/01/06 | 450 | 459 | 445 | 445 | 29,000 |
1994/01/05 | 437 | 449 | 437 | 449 | 19,000 |
1994/01/04 | 435 | 435 | 435 | 435 | 5,000 |