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 |
---|---|---|---|---|---|
2000/12/29 | 170 | 170 | 167 | 169 | 11,000 |
2000/12/28 | 175 | 176 | 175 | 176 | 12,000 |
2000/12/27 | 177 | 177 | 175 | 177 | 18,000 |
2000/12/26 | 181 | 181 | 176 | 177 | 28,000 |
2000/12/25 | 185 | 190 | 180 | 181 | 31,000 |
2000/12/22 | 184 | 191 | 181 | 190 | 16,000 |
2000/12/21 | 184 | 184 | 178 | 184 | 19,000 |
2000/12/20 | 180 | 185 | 180 | 185 | 22,000 |
2000/12/19 | 187 | 187 | 180 | 180 | 27,000 |
2000/12/18 | 187 | 187 | 187 | 187 | 9,000 |
2000/12/15 | 187 | 187 | 185 | 187 | 27,000 |
2000/12/14 | 185 | 187 | 185 | 187 | 7,000 |
2000/12/13 | 190 | 192 | 190 | 190 | 22,000 |
2000/12/12 | 190 | 190 | 188 | 190 | 17,000 |
2000/12/11 | 190 | 190 | 185 | 190 | 12,000 |
2000/12/08 | 177 | 178 | 177 | 178 | 41,000 |
2000/12/07 | 189 | 189 | 184 | 185 | 14,000 |
2000/12/06 | 190 | 191 | 190 | 191 | 11,000 |
2000/12/05 | 195 | 195 | 175 | 190 | 44,000 |
2000/12/04 | 195 | 195 | 194 | 194 | 8,000 |
2000/12/01 | 188 | 193 | 188 | 193 | 16,000 |
2000/11/30 | 195 | 195 | 190 | 193 | 29,000 |
2000/11/29 | 183 | 185 | 180 | 180 | 21,000 |
2000/11/28 | 185 | 193 | 185 | 193 | 11,000 |
2000/11/27 | 180 | 187 | 180 | 185 | 15,000 |
2000/11/24 | 185 | 185 | 178 | 178 | 13,000 |
2000/11/22 | 186 | 186 | 186 | 186 | 5,000 |
2000/11/21 | 186 | 190 | 181 | 186 | 12,000 |
2000/11/20 | 192 | 192 | 187 | 191 | 20,000 |
2000/11/17 | 180 | 180 | 175 | 177 | 11,000 |
2000/11/16 | 182 | 185 | 180 | 180 | 27,000 |
2000/11/15 | 185 | 185 | 184 | 184 | 7,000 |
2000/11/14 | 185 | 188 | 185 | 185 | 9,000 |
2000/11/13 | 183 | 191 | 183 | 191 | 6,000 |
2000/11/10 | 183 | 183 | 182 | 182 | 6,000 |
2000/11/09 | 192 | 192 | 181 | 182 | 3,000 |
2000/11/08 | 192 | 194 | 185 | 194 | 17,000 |
2000/11/07 | 197 | 197 | 195 | 195 | 4,000 |
2000/11/06 | 190 | 197 | 190 | 197 | 12,000 |
2000/11/02 | 196 | 196 | 195 | 195 | 3,000 |
2000/11/01 | 193 | 196 | 188 | 196 | 8,000 |
2000/10/31 | 195 | 195 | 190 | 193 | 20,000 |
2000/10/30 | 196 | 198 | 192 | 198 | 17,000 |
2000/10/27 | 196 | 196 | 193 | 196 | 17,000 |
2000/10/26 | 190 | 196 | 185 | 196 | 22,000 |
2000/10/25 | 190 | 198 | 190 | 190 | 6,000 |
2000/10/24 | 198 | 198 | 189 | 189 | 40,000 |
2000/10/23 | 195 | 200 | 187 | 198 | 17,000 |
2000/10/20 | 201 | 201 | 187 | 187 | 23,000 |
2000/10/19 | 187 | 187 | 179 | 186 | 30,000 |
2000/10/18 | 190 | 190 | 187 | 189 | 10,000 |
2000/10/17 | 195 | 195 | 187 | 190 | 12,000 |
2000/10/16 | 192 | 195 | 188 | 195 | 11,000 |
2000/10/13 | 192 | 192 | 188 | 192 | 16,000 |
2000/10/12 | 196 | 197 | 196 | 196 | 28,000 |
2000/10/11 | 197 | 197 | 195 | 197 | 19,000 |
2000/10/10 | 202 | 202 | 197 | 197 | 9,000 |
2000/10/06 | 192 | 203 | 192 | 203 | 10,000 |
2000/10/05 | 200 | 200 | 190 | 200 | 18,000 |
2000/10/04 | 200 | 203 | 200 | 203 | 9,000 |
2000/10/03 | 200 | 204 | 200 | 203 | 20,000 |
2000/10/02 | 201 | 203 | 198 | 203 | 20,000 |
2000/09/29 | 190 | 204 | 186 | 201 | 163,000 |
2000/09/28 | 187 | 202 | 185 | 190 | 30,000 |
2000/09/27 | 183 | 190 | 183 | 186 | 7,000 |
2000/09/26 | 204 | 204 | 199 | 204 | 8,000 |
2000/09/25 | 195 | 205 | 195 | 204 | 8,000 |
2000/09/22 | 201 | 201 | 193 | 195 | 7,000 |
2000/09/21 | 203 | 205 | 203 | 204 | 29,000 |
2000/09/20 | 205 | 205 | 201 | 203 | 41,000 |
2000/09/19 | 191 | 205 | 191 | 205 | 26,000 |
2000/09/18 | 193 | 198 | 192 | 198 | 16,000 |
2000/09/14 | 192 | 193 | 192 | 193 | 16,000 |
2000/09/13 | 191 | 192 | 191 | 192 | 3,000 |
2000/09/12 | 199 | 199 | 190 | 191 | 16,000 |
2000/09/11 | 200 | 200 | 199 | 199 | 10,000 |
2000/09/08 | 195 | 200 | 195 | 200 | 33,000 |
2000/09/07 | 199 | 199 | 197 | 199 | 25,000 |
2000/09/06 | 197 | 197 | 196 | 197 | 14,000 |
2000/09/05 | 200 | 200 | 198 | 198 | 42,000 |
2000/09/04 | 198 | 198 | 197 | 197 | 12,000 |
2000/09/01 | 198 | 199 | 197 | 197 | 13,000 |
2000/08/31 | 198 | 200 | 197 | 200 | 12,000 |
2000/08/30 | 199 | 199 | 198 | 198 | 16,000 |
2000/08/29 | 200 | 201 | 197 | 201 | 14,000 |
2000/08/28 | 205 | 205 | 199 | 199 | 30,000 |
2000/08/25 | 200 | 201 | 200 | 200 | 22,000 |
2000/08/24 | 200 | 200 | 198 | 199 | 6,000 |
2000/08/23 | 197 | 198 | 197 | 197 | 14,000 |
2000/08/22 | 200 | 200 | 198 | 200 | 11,000 |
2000/08/21 | 197 | 199 | 197 | 198 | 18,000 |
2000/08/18 | 200 | 200 | 200 | 200 | 12,000 |
2000/08/17 | 196 | 196 | 196 | 196 | 6,000 |
2000/08/16 | 200 | 200 | 196 | 198 | 10,000 |
2000/08/15 | 195 | 199 | 195 | 199 | 4,000 |
2000/08/14 | 199 | 200 | 194 | 194 | 5,000 |
2000/08/11 | 194 | 199 | 194 | 199 | 7,000 |
2000/08/10 | 194 | 194 | 194 | 194 | 7,000 |
2000/08/09 | 191 | 198 | 191 | 195 | 13,000 |
2000/08/08 | 195 | 195 | 194 | 195 | 10,000 |
2000/08/07 | 195 | 195 | 194 | 194 | 6,000 |
2000/08/04 | 185 | 195 | 185 | 194 | 19,000 |
2000/08/03 | 198 | 198 | 194 | 195 | 17,000 |
2000/08/02 | 198 | 198 | 195 | 198 | 16,000 |
2000/08/01 | 195 | 195 | 194 | 195 | 8,000 |
2000/07/31 | 195 | 195 | 193 | 194 | 29,000 |
2000/07/28 | 199 | 200 | 195 | 195 | 22,000 |
2000/07/27 | 195 | 200 | 195 | 200 | 24,000 |
2000/07/26 | 200 | 200 | 194 | 195 | 11,000 |
2000/07/25 | 190 | 191 | 189 | 191 | 12,000 |
2000/07/24 | 209 | 209 | 200 | 200 | 9,000 |
2000/07/21 | 210 | 210 | 210 | 210 | 10,000 |
2000/07/19 | 220 | 220 | 213 | 219 | 17,000 |
2000/07/18 | 215 | 215 | 210 | 215 | 24,000 |
2000/07/17 | 221 | 221 | 213 | 214 | 44,000 |
2000/07/14 | 228 | 228 | 220 | 224 | 21,000 |
2000/07/13 | 231 | 235 | 225 | 225 | 26,000 |
2000/07/12 | 218 | 235 | 218 | 230 | 62,000 |
2000/07/11 | 218 | 218 | 213 | 218 | 26,000 |
2000/07/10 | 220 | 220 | 210 | 210 | 17,000 |
2000/07/06 | 220 | 221 | 212 | 221 | 14,000 |
2000/07/05 | 220 | 225 | 220 | 223 | 13,000 |
2000/07/04 | 240 | 240 | 220 | 225 | 79,000 |
2000/07/03 | 230 | 235 | 214 | 235 | 76,000 |
2000/06/30 | 202 | 220 | 201 | 220 | 71,000 |
2000/06/29 | 203 | 205 | 202 | 202 | 12,000 |
2000/06/28 | 204 | 205 | 201 | 202 | 24,000 |
2000/06/27 | 200 | 207 | 200 | 205 | 8,000 |
2000/06/26 | 201 | 205 | 200 | 200 | 8,000 |
2000/06/23 | 206 | 206 | 200 | 201 | 8,000 |
2000/06/22 | 207 | 209 | 207 | 207 | 9,000 |
2000/06/21 | 209 | 209 | 203 | 203 | 9,000 |
2000/06/20 | 209 | 210 | 194 | 210 | 20,000 |
2000/06/19 | 199 | 203 | 199 | 200 | 11,000 |
2000/06/16 | 198 | 199 | 193 | 198 | 27,000 |
2000/06/15 | 209 | 209 | 195 | 198 | 24,000 |
2000/06/14 | 210 | 210 | 202 | 204 | 35,000 |
2000/06/13 | 202 | 214 | 199 | 214 | 45,000 |
2000/06/12 | 205 | 205 | 196 | 196 | 19,000 |
2000/06/09 | 198 | 203 | 197 | 203 | 59,000 |
2000/06/08 | 192 | 198 | 192 | 196 | 46,000 |
2000/06/07 | 191 | 191 | 182 | 182 | 32,000 |
2000/06/06 | 190 | 190 | 181 | 181 | 19,000 |
2000/06/05 | 192 | 192 | 187 | 188 | 7,000 |
2000/06/02 | 188 | 193 | 187 | 192 | 25,000 |
2000/06/01 | 193 | 193 | 188 | 193 | 4,000 |
2000/05/31 | 194 | 198 | 194 | 194 | 6,000 |
2000/05/30 | 188 | 195 | 188 | 194 | 31,000 |
2000/05/29 | 186 | 194 | 186 | 194 | 5,000 |
2000/05/26 | 188 | 188 | 187 | 187 | 12,000 |
2000/05/25 | 186 | 187 | 186 | 187 | 6,000 |
2000/05/24 | 199 | 199 | 186 | 191 | 13,000 |
2000/05/23 | 185 | 200 | 185 | 200 | 14,000 |
2000/05/22 | 185 | 194 | 185 | 194 | 4,000 |
2000/05/19 | 199 | 199 | 195 | 199 | 21,000 |
2000/05/18 | 203 | 203 | 180 | 188 | 30,000 |
2000/05/17 | 210 | 210 | 204 | 204 | 45,000 |
2000/05/16 | 200 | 220 | 198 | 210 | 47,000 |
2000/05/15 | 195 | 199 | 195 | 198 | 15,000 |
2000/05/12 | 190 | 196 | 185 | 185 | 23,000 |
2000/05/11 | 190 | 190 | 186 | 190 | 10,000 |
2000/05/10 | 186 | 190 | 186 | 190 | 23,000 |
2000/05/09 | 183 | 184 | 183 | 183 | 7,000 |
2000/05/08 | 181 | 183 | 181 | 183 | 5,000 |
2000/05/02 | 190 | 190 | 177 | 179 | 21,000 |
2000/05/01 | 173 | 190 | 173 | 190 | 17,000 |
2000/04/28 | 175 | 178 | 175 | 178 | 39,000 |
2000/04/27 | 175 | 180 | 175 | 175 | 85,000 |
2000/04/26 | 176 | 177 | 175 | 175 | 43,000 |
2000/04/25 | 177 | 180 | 175 | 177 | 38,000 |
2000/04/24 | 179 | 179 | 176 | 177 | 68,000 |
2000/04/21 | 184 | 184 | 176 | 176 | 16,000 |
2000/04/20 | 181 | 184 | 177 | 177 | 23,000 |
2000/04/19 | 184 | 184 | 175 | 176 | 23,000 |
2000/04/18 | 190 | 190 | 175 | 184 | 43,000 |
2000/04/17 | 190 | 190 | 183 | 189 | 44,000 |
2000/04/14 | 190 | 190 | 187 | 190 | 13,000 |
2000/04/13 | 192 | 192 | 185 | 192 | 45,000 |
2000/04/12 | 190 | 190 | 188 | 190 | 22,000 |
2000/04/11 | 192 | 192 | 186 | 190 | 34,000 |
2000/04/10 | 193 | 195 | 192 | 192 | 9,000 |
2000/04/07 | 193 | 195 | 192 | 192 | 14,000 |
2000/04/06 | 192 | 195 | 192 | 192 | 20,000 |
2000/04/05 | 190 | 197 | 190 | 192 | 35,000 |
2000/04/04 | 190 | 194 | 190 | 192 | 13,000 |
2000/04/03 | 182 | 193 | 182 | 190 | 56,000 |
2000/03/31 | 213 | 217 | 192 | 200 | 40,000 |
2000/03/30 | 199 | 208 | 199 | 208 | 168,000 |
2000/03/29 | 191 | 200 | 191 | 200 | 31,000 |
2000/03/28 | 189 | 199 | 188 | 191 | 21,000 |
2000/03/27 | 190 | 199 | 185 | 190 | 51,000 |
2000/03/24 | 200 | 204 | 186 | 186 | 20,000 |
2000/03/23 | 191 | 192 | 190 | 192 | 8,000 |
2000/03/22 | 190 | 195 | 190 | 190 | 12,000 |
2000/03/21 | 205 | 205 | 194 | 194 | 18,000 |
2000/03/17 | 207 | 209 | 194 | 206 | 28,000 |
2000/03/16 | 190 | 192 | 188 | 192 | 22,000 |
2000/03/15 | 191 | 200 | 181 | 190 | 19,000 |
2000/03/14 | 190 | 194 | 190 | 191 | 24,000 |
2000/03/13 | 190 | 195 | 190 | 194 | 24,000 |
2000/03/10 | 187 | 195 | 185 | 194 | 94,000 |
2000/03/09 | 190 | 191 | 182 | 188 | 52,000 |
2000/03/08 | 189 | 190 | 189 | 189 | 25,000 |
2000/03/07 | 189 | 193 | 188 | 190 | 30,000 |
2000/03/06 | 181 | 184 | 181 | 184 | 23,000 |
2000/03/03 | 177 | 180 | 172 | 180 | 10,000 |
2000/03/02 | 175 | 180 | 172 | 172 | 12,000 |
2000/03/01 | 180 | 182 | 170 | 175 | 28,000 |
2000/02/29 | 180 | 183 | 180 | 180 | 22,000 |
2000/02/28 | 179 | 185 | 179 | 180 | 33,000 |
2000/02/25 | 172 | 179 | 171 | 179 | 16,000 |
2000/02/24 | 180 | 180 | 175 | 175 | 7,000 |
2000/02/23 | 170 | 176 | 170 | 170 | 21,000 |
2000/02/22 | 175 | 175 | 172 | 172 | 14,000 |
2000/02/21 | 170 | 180 | 170 | 180 | 29,000 |
2000/02/18 | 176 | 181 | 170 | 170 | 13,000 |
2000/02/17 | 168 | 189 | 168 | 176 | 46,000 |
2000/02/16 | 170 | 170 | 160 | 165 | 54,000 |
2000/02/15 | 195 | 195 | 180 | 181 | 30,000 |
2000/02/14 | 196 | 196 | 190 | 195 | 19,000 |
2000/02/10 | 200 | 200 | 195 | 196 | 25,000 |
2000/02/09 | 202 | 202 | 200 | 200 | 25,000 |
2000/02/08 | 205 | 206 | 205 | 205 | 7,000 |
2000/02/07 | 210 | 215 | 195 | 215 | 27,000 |
2000/02/04 | 205 | 215 | 205 | 213 | 27,000 |
2000/02/03 | 205 | 205 | 200 | 200 | 25,000 |
2000/02/02 | 202 | 210 | 199 | 205 | 19,000 |
2000/02/01 | 211 | 211 | 201 | 202 | 7,000 |
2000/01/31 | 205 | 210 | 205 | 206 | 18,000 |
2000/01/28 | 203 | 209 | 202 | 205 | 25,000 |
2000/01/27 | 210 | 210 | 202 | 202 | 18,000 |
2000/01/26 | 215 | 215 | 211 | 211 | 8,000 |
2000/01/25 | 219 | 219 | 214 | 215 | 7,000 |
2000/01/24 | 214 | 215 | 212 | 214 | 91,000 |
2000/01/21 | 215 | 215 | 215 | 215 | 10,000 |
2000/01/20 | 225 | 225 | 215 | 215 | 14,000 |
2000/01/19 | 225 | 225 | 215 | 215 | 11,000 |
2000/01/18 | 224 | 224 | 214 | 216 | 19,000 |
2000/01/17 | 208 | 224 | 208 | 224 | 36,000 |
2000/01/14 | 220 | 220 | 206 | 215 | 42,000 |
2000/01/13 | 206 | 215 | 206 | 215 | 34,000 |
2000/01/12 | 198 | 219 | 198 | 205 | 20,000 |
2000/01/11 | 197 | 198 | 197 | 198 | 16,000 |
2000/01/07 | 205 | 205 | 195 | 195 | 34,000 |
2000/01/06 | 201 | 205 | 200 | 205 | 8,000 |
2000/01/05 | 195 | 200 | 195 | 200 | 49,000 |
2000/01/04 | 195 | 200 | 195 | 200 | 29,000 |