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 |
---|---|---|---|---|---|
1995/12/29 | 601 | 610 | 587 | 609 | 77,000 |
1995/12/28 | 590 | 608 | 586 | 595 | 138,000 |
1995/12/27 | 601 | 610 | 598 | 600 | 245,000 |
1995/12/26 | 601 | 629 | 600 | 606 | 254,000 |
1995/12/25 | 632 | 632 | 601 | 601 | 126,000 |
1995/12/22 | 627 | 635 | 610 | 634 | 335,000 |
1995/12/21 | 655 | 656 | 626 | 626 | 239,000 |
1995/12/20 | 659 | 659 | 636 | 656 | 202,000 |
1995/12/19 | 640 | 649 | 640 | 649 | 296,000 |
1995/12/18 | 665 | 675 | 645 | 660 | 215,000 |
1995/12/15 | 690 | 702 | 665 | 676 | 678,000 |
1995/12/14 | 661 | 690 | 655 | 690 | 446,000 |
1995/12/13 | 660 | 690 | 660 | 666 | 540,000 |
1995/12/12 | 660 | 695 | 645 | 670 | 690,000 |
1995/12/11 | 707 | 710 | 660 | 670 | 932,000 |
1995/12/08 | 650 | 720 | 645 | 687 | 3,219,000 |
1995/12/07 | 616 | 655 | 605 | 645 | 1,414,000 |
1995/12/06 | 624 | 657 | 606 | 626 | 2,529,000 |
1995/12/05 | 575 | 620 | 555 | 615 | 2,216,000 |
1995/12/04 | 550 | 570 | 543 | 570 | 672,000 |
1995/12/01 | 540 | 559 | 530 | 530 | 635,000 |
1995/11/30 | 518 | 530 | 511 | 530 | 173,000 |
1995/11/29 | 530 | 530 | 515 | 515 | 88,000 |
1995/11/28 | 509 | 535 | 509 | 527 | 222,000 |
1995/11/27 | 510 | 510 | 502 | 510 | 123,000 |
1995/11/24 | 515 | 529 | 505 | 509 | 254,000 |
1995/11/22 | 480 | 540 | 475 | 512 | 974,000 |
1995/11/21 | 470 | 478 | 470 | 478 | 52,000 |
1995/11/20 | 463 | 470 | 460 | 460 | 19,000 |
1995/11/17 | 455 | 465 | 455 | 458 | 20,000 |
1995/11/16 | 466 | 466 | 450 | 450 | 23,000 |
1995/11/15 | 480 | 480 | 460 | 461 | 43,000 |
1995/11/14 | 478 | 478 | 470 | 475 | 51,000 |
1995/11/13 | 470 | 484 | 470 | 470 | 78,000 |
1995/11/10 | 463 | 463 | 443 | 455 | 19,000 |
1995/11/09 | 473 | 473 | 465 | 465 | 59,000 |
1995/11/08 | 470 | 475 | 455 | 458 | 115,000 |
1995/11/07 | 430 | 431 | 430 | 430 | 7,000 |
1995/11/06 | 436 | 437 | 430 | 430 | 18,000 |
1995/11/02 | 435 | 446 | 435 | 441 | 37,000 |
1995/11/01 | 445 | 450 | 436 | 436 | 36,000 |
1995/10/31 | 435 | 453 | 435 | 440 | 101,000 |
1995/10/30 | 408 | 433 | 408 | 433 | 23,000 |
1995/10/27 | 420 | 425 | 416 | 417 | 47,000 |
1995/10/26 | 424 | 424 | 422 | 422 | 14,000 |
1995/10/25 | 426 | 426 | 423 | 423 | 14,000 |
1995/10/24 | 440 | 440 | 431 | 434 | 46,000 |
1995/10/23 | 428 | 428 | 421 | 421 | 15,000 |
1995/10/20 | 426 | 435 | 425 | 433 | 21,000 |
1995/10/19 | 426 | 435 | 426 | 435 | 36,000 |
1995/10/18 | 440 | 440 | 425 | 425 | 30,000 |
1995/10/17 | 435 | 435 | 430 | 430 | 13,000 |
1995/10/16 | 431 | 435 | 431 | 435 | 9,000 |
1995/10/13 | 434 | 435 | 430 | 435 | 11,000 |
1995/10/12 | 435 | 435 | 435 | 435 | 11,000 |
1995/10/11 | 450 | 450 | 427 | 427 | 28,000 |
1995/10/09 | 445 | 445 | 445 | 445 | 3,000 |
1995/10/06 | 445 | 445 | 435 | 445 | 18,000 |
1995/10/05 | 437 | 445 | 435 | 445 | 25,000 |
1995/10/04 | 445 | 445 | 431 | 435 | 31,000 |
1995/10/03 | 432 | 445 | 430 | 445 | 30,000 |
1995/10/02 | 440 | 440 | 435 | 435 | 4,000 |
1995/09/29 | 435 | 440 | 430 | 440 | 31,000 |
1995/09/28 | 438 | 438 | 435 | 435 | 14,000 |
1995/09/27 | 438 | 438 | 435 | 438 | 13,000 |
1995/09/26 | 426 | 440 | 426 | 433 | 24,000 |
1995/09/25 | 435 | 441 | 431 | 431 | 37,000 |
1995/09/22 | 444 | 444 | 434 | 440 | 78,000 |
1995/09/21 | 454 | 455 | 446 | 448 | 43,000 |
1995/09/20 | 456 | 461 | 451 | 459 | 35,000 |
1995/09/19 | 470 | 470 | 436 | 436 | 83,000 |
1995/09/18 | 476 | 477 | 470 | 470 | 76,000 |
1995/09/14 | 465 | 470 | 462 | 470 | 98,000 |
1995/09/13 | 459 | 468 | 456 | 468 | 21,000 |
1995/09/12 | 480 | 480 | 465 | 472 | 21,000 |
1995/09/11 | 450 | 480 | 450 | 477 | 37,000 |
1995/09/08 | 465 | 465 | 456 | 460 | 43,000 |
1995/09/07 | 440 | 445 | 436 | 445 | 72,000 |
1995/09/06 | 448 | 453 | 445 | 445 | 59,000 |
1995/09/05 | 445 | 453 | 436 | 453 | 85,000 |
1995/09/04 | 479 | 482 | 455 | 455 | 121,000 |
1995/09/01 | 461 | 479 | 460 | 479 | 99,000 |
1995/08/31 | 470 | 470 | 458 | 459 | 67,000 |
1995/08/30 | 500 | 500 | 465 | 470 | 57,000 |
1995/08/29 | 470 | 501 | 470 | 490 | 94,000 |
1995/08/28 | 469 | 469 | 461 | 469 | 48,000 |
1995/08/25 | 471 | 480 | 470 | 470 | 53,000 |
1995/08/24 | 490 | 490 | 470 | 480 | 103,000 |
1995/08/23 | 500 | 506 | 475 | 485 | 279,000 |
1995/08/22 | 550 | 571 | 501 | 501 | 727,000 |
1995/08/21 | 530 | 546 | 511 | 546 | 926,000 |
1995/08/18 | 458 | 470 | 450 | 466 | 192,000 |
1995/08/17 | 450 | 466 | 445 | 459 | 182,000 |
1995/08/16 | 440 | 450 | 438 | 448 | 105,000 |
1995/08/15 | 418 | 430 | 410 | 430 | 55,000 |
1995/08/14 | 410 | 417 | 405 | 410 | 24,000 |
1995/08/11 | 418 | 418 | 405 | 405 | 23,000 |
1995/08/10 | 397 | 398 | 388 | 398 | 105,000 |
1995/08/09 | 400 | 403 | 396 | 398 | 81,000 |
1995/08/08 | 405 | 405 | 398 | 398 | 34,000 |
1995/08/07 | 410 | 420 | 400 | 400 | 30,000 |
1995/08/04 | 406 | 408 | 406 | 408 | 16,000 |
1995/08/03 | 422 | 426 | 406 | 406 | 82,000 |
1995/08/02 | 413 | 415 | 405 | 412 | 46,000 |
1995/08/01 | 412 | 412 | 400 | 403 | 79,000 |
1995/07/31 | 396 | 407 | 391 | 402 | 18,000 |
1995/07/28 | 391 | 391 | 383 | 385 | 68,000 |
1995/07/27 | 401 | 412 | 401 | 405 | 99,000 |
1995/07/26 | 400 | 402 | 398 | 401 | 54,000 |
1995/07/25 | 405 | 410 | 401 | 401 | 46,000 |
1995/07/24 | 405 | 420 | 401 | 411 | 30,000 |
1995/07/21 | 416 | 420 | 410 | 410 | 61,000 |
1995/07/20 | 402 | 416 | 401 | 416 | 108,000 |
1995/07/19 | 420 | 420 | 415 | 417 | 118,000 |
1995/07/18 | 482 | 482 | 439 | 450 | 217,000 |
1995/07/17 | 463 | 480 | 460 | 477 | 521,000 |
1995/07/14 | 425 | 460 | 422 | 450 | 363,000 |
1995/07/13 | 396 | 422 | 385 | 422 | 85,000 |
1995/07/12 | 386 | 405 | 386 | 401 | 145,000 |
1995/07/11 | 375 | 376 | 348 | 376 | 95,000 |
1995/07/10 | 387 | 393 | 380 | 380 | 60,000 |
1995/07/07 | 360 | 396 | 360 | 385 | 249,000 |
1995/07/06 | 380 | 380 | 360 | 366 | 164,000 |
1995/07/05 | 305 | 375 | 305 | 375 | 269,000 |
1995/07/04 | 300 | 305 | 300 | 305 | 32,000 |
1995/07/03 | 300 | 305 | 300 | 301 | 17,000 |
1995/06/30 | 302 | 310 | 301 | 305 | 24,000 |
1995/06/29 | 314 | 314 | 302 | 302 | 56,000 |
1995/06/28 | 305 | 310 | 301 | 301 | 68,000 |
1995/06/27 | 305 | 307 | 305 | 307 | 42,000 |
1995/06/26 | 315 | 315 | 305 | 305 | 69,000 |
1995/06/23 | 314 | 314 | 305 | 314 | 79,000 |
1995/06/22 | 317 | 317 | 305 | 305 | 38,000 |
1995/06/21 | 311 | 322 | 311 | 317 | 130,000 |
1995/06/20 | 313 | 319 | 313 | 315 | 7,000 |
1995/06/19 | 312 | 315 | 311 | 311 | 6,000 |
1995/06/16 | 326 | 326 | 310 | 310 | 21,000 |
1995/06/15 | 299 | 302 | 299 | 300 | 64,000 |
1995/06/14 | 300 | 300 | 295 | 295 | 60,000 |
1995/06/13 | 315 | 320 | 305 | 305 | 57,000 |
1995/06/12 | 345 | 345 | 340 | 340 | 11,000 |
1995/06/09 | 359 | 359 | 351 | 351 | 8,000 |
1995/06/08 | 354 | 360 | 351 | 360 | 30,000 |
1995/06/07 | 361 | 361 | 356 | 359 | 13,000 |
1995/06/06 | 360 | 363 | 357 | 357 | 32,000 |
1995/06/05 | 358 | 358 | 353 | 358 | 12,000 |
1995/06/02 | 351 | 360 | 351 | 356 | 19,000 |
1995/06/01 | 352 | 352 | 334 | 348 | 52,000 |
1995/05/31 | 361 | 361 | 346 | 348 | 17,000 |
1995/05/30 | 343 | 351 | 343 | 351 | 12,000 |
1995/05/29 | 361 | 361 | 361 | 361 | 2,000 |
1995/05/26 | 370 | 370 | 360 | 360 | 12,000 |
1995/05/25 | 371 | 373 | 366 | 366 | 34,000 |
1995/05/24 | 371 | 371 | 371 | 371 | 5,000 |
1995/05/23 | 370 | 370 | 366 | 370 | 9,000 |
1995/05/22 | 383 | 383 | 365 | 370 | 12,000 |
1995/05/19 | 380 | 385 | 379 | 385 | 10,000 |
1995/05/18 | 395 | 395 | 385 | 387 | 9,000 |
1995/05/16 | 390 | 400 | 390 | 400 | 7,000 |
1995/05/15 | 385 | 386 | 380 | 385 | 75,000 |
1995/05/12 | 405 | 405 | 399 | 400 | 12,000 |
1995/05/11 | 402 | 402 | 390 | 390 | 10,000 |
1995/05/10 | 403 | 403 | 402 | 402 | 13,000 |
1995/05/09 | 412 | 415 | 403 | 403 | 26,000 |
1995/05/08 | 410 | 410 | 401 | 401 | 24,000 |
1995/05/02 | 406 | 410 | 403 | 410 | 14,000 |
1995/05/01 | 402 | 410 | 401 | 407 | 15,000 |
1995/04/28 | 403 | 407 | 402 | 407 | 74,000 |
1995/04/27 | 414 | 420 | 400 | 403 | 152,000 |
1995/04/26 | 422 | 422 | 413 | 413 | 19,000 |
1995/04/25 | 420 | 423 | 413 | 413 | 20,000 |
1995/04/24 | 430 | 430 | 420 | 420 | 13,000 |
1995/04/21 | 412 | 420 | 411 | 420 | 38,000 |
1995/04/20 | 411 | 411 | 403 | 410 | 23,000 |
1995/04/19 | 410 | 410 | 406 | 406 | 40,000 |
1995/04/18 | 414 | 414 | 409 | 409 | 18,000 |
1995/04/17 | 409 | 409 | 405 | 409 | 6,000 |
1995/04/14 | 409 | 415 | 402 | 402 | 32,000 |
1995/04/13 | 407 | 419 | 407 | 419 | 10,000 |
1995/04/12 | 407 | 407 | 405 | 405 | 18,000 |
1995/04/11 | 420 | 420 | 402 | 402 | 18,000 |
1995/04/10 | 405 | 410 | 400 | 410 | 16,000 |
1995/04/07 | 410 | 410 | 400 | 400 | 18,000 |
1995/04/06 | 409 | 410 | 406 | 406 | 11,000 |
1995/04/05 | 410 | 410 | 405 | 405 | 21,000 |
1995/04/04 | 419 | 419 | 410 | 410 | 18,000 |
1995/04/03 | 424 | 424 | 415 | 415 | 18,000 |
1995/03/31 | 430 | 440 | 430 | 434 | 21,000 |
1995/03/30 | 426 | 430 | 424 | 430 | 37,000 |
1995/03/29 | 435 | 435 | 434 | 434 | 26,000 |
1995/03/28 | 409 | 412 | 409 | 410 | 43,000 |
1995/03/27 | 410 | 410 | 391 | 392 | 30,000 |
1995/03/24 | 396 | 400 | 380 | 400 | 41,000 |
1995/03/23 | 400 | 405 | 400 | 400 | 60,000 |
1995/03/22 | 420 | 430 | 420 | 425 | 63,000 |
1995/03/20 | 430 | 440 | 430 | 430 | 18,000 |
1995/03/17 | 444 | 444 | 436 | 438 | 69,000 |
1995/03/16 | 445 | 448 | 444 | 444 | 125,000 |
1995/03/15 | 430 | 440 | 430 | 440 | 38,000 |
1995/03/14 | 440 | 440 | 430 | 430 | 40,000 |
1995/03/13 | 445 | 445 | 437 | 440 | 167,000 |
1995/03/10 | 440 | 444 | 435 | 443 | 58,000 |
1995/03/09 | 432 | 437 | 432 | 435 | 41,000 |
1995/03/08 | 435 | 435 | 430 | 432 | 7,000 |
1995/03/07 | 446 | 446 | 435 | 435 | 25,000 |
1995/03/06 | 446 | 446 | 437 | 437 | 23,000 |
1995/03/03 | 446 | 450 | 440 | 440 | 12,000 |
1995/03/02 | 435 | 450 | 435 | 450 | 8,000 |
1995/03/01 | 427 | 431 | 425 | 425 | 24,000 |
1995/02/28 | 430 | 438 | 425 | 425 | 80,000 |
1995/02/27 | 415 | 420 | 415 | 420 | 61,000 |
1995/02/24 | 451 | 460 | 445 | 445 | 63,000 |
1995/02/23 | 450 | 463 | 450 | 450 | 35,000 |
1995/02/22 | 458 | 464 | 452 | 453 | 518,000 |
1995/02/21 | 461 | 465 | 461 | 465 | 24,000 |
1995/02/20 | 466 | 466 | 462 | 462 | 14,000 |
1995/02/17 | 450 | 463 | 450 | 461 | 65,000 |
1995/02/16 | 455 | 455 | 451 | 451 | 62,000 |
1995/02/15 | 465 | 465 | 455 | 455 | 51,000 |
1995/02/14 | 470 | 480 | 470 | 470 | 24,000 |
1995/02/13 | 463 | 465 | 458 | 460 | 37,000 |
1995/02/10 | 471 | 471 | 459 | 459 | 56,000 |
1995/02/09 | 458 | 473 | 455 | 461 | 164,000 |
1995/02/08 | 480 | 480 | 463 | 463 | 42,000 |
1995/02/07 | 491 | 491 | 473 | 473 | 57,000 |
1995/02/06 | 493 | 493 | 481 | 481 | 34,000 |
1995/02/03 | 465 | 465 | 451 | 453 | 182,000 |
1995/02/02 | 480 | 480 | 465 | 465 | 37,000 |
1995/02/01 | 495 | 495 | 485 | 485 | 73,000 |
1995/01/31 | 495 | 495 | 490 | 490 | 70,000 |
1995/01/30 | 495 | 495 | 480 | 480 | 48,000 |
1995/01/27 | 467 | 470 | 450 | 450 | 216,000 |
1995/01/26 | 491 | 495 | 469 | 475 | 89,000 |
1995/01/25 | 469 | 510 | 465 | 496 | 191,000 |
1995/01/24 | 444 | 461 | 444 | 460 | 72,000 |
1995/01/23 | 464 | 464 | 444 | 444 | 109,000 |
1995/01/20 | 479 | 479 | 455 | 465 | 229,000 |
1995/01/19 | 506 | 506 | 485 | 493 | 86,000 |
1995/01/18 | 501 | 508 | 500 | 500 | 105,000 |
1995/01/17 | 516 | 526 | 501 | 506 | 29,000 |
1995/01/13 | 516 | 516 | 514 | 516 | 63,000 |
1995/01/12 | 525 | 525 | 520 | 522 | 33,000 |
1995/01/11 | 516 | 525 | 516 | 525 | 46,000 |
1995/01/10 | 520 | 520 | 520 | 520 | 4,000 |
1995/01/09 | 515 | 520 | 515 | 520 | 5,000 |
1995/01/06 | 516 | 525 | 503 | 525 | 39,000 |
1995/01/05 | 537 | 537 | 520 | 520 | 53,000 |
1995/01/04 | 550 | 550 | 537 | 537 | 22,000 |