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 |
---|---|---|---|---|---|
2002/12/30 | 202 | 202 | 202 | 202 | 2,000 |
2002/12/27 | 200 | 204 | 199 | 204 | 22,000 |
2002/12/26 | 193 | 196 | 193 | 196 | 9,000 |
2002/12/25 | 198 | 198 | 194 | 194 | 6,000 |
2002/12/24 | 203 | 203 | 191 | 196 | 15,000 |
2002/12/20 | 199 | 206 | 194 | 205 | 42,000 |
2002/12/19 | 194 | 195 | 190 | 194 | 30,000 |
2002/12/18 | 200 | 200 | 192 | 197 | 27,000 |
2002/12/17 | 202 | 202 | 200 | 200 | 177,000 |
2002/12/16 | 200 | 203 | 200 | 203 | 8,000 |
2002/12/13 | 203 | 203 | 201 | 202 | 65,000 |
2002/12/12 | 207 | 207 | 201 | 203 | 17,000 |
2002/12/11 | 204 | 209 | 196 | 209 | 76,000 |
2002/12/10 | 203 | 204 | 202 | 204 | 13,000 |
2002/12/09 | 202 | 203 | 202 | 203 | 7,000 |
2002/12/06 | 203 | 207 | 201 | 201 | 34,000 |
2002/12/05 | 214 | 214 | 211 | 213 | 17,000 |
2002/12/04 | 208 | 214 | 208 | 214 | 24,000 |
2002/12/03 | 208 | 209 | 206 | 208 | 15,000 |
2002/12/02 | 207 | 213 | 204 | 208 | 34,000 |
2002/11/29 | 211 | 215 | 207 | 215 | 42,000 |
2002/11/28 | 214 | 217 | 212 | 215 | 16,000 |
2002/11/27 | 213 | 218 | 213 | 217 | 27,000 |
2002/11/26 | 218 | 218 | 215 | 217 | 10,000 |
2002/11/25 | 215 | 220 | 215 | 218 | 29,000 |
2002/11/22 | 214 | 215 | 209 | 213 | 17,000 |
2002/11/21 | 215 | 217 | 210 | 214 | 20,000 |
2002/11/20 | 211 | 215 | 206 | 213 | 24,000 |
2002/11/19 | 203 | 208 | 201 | 206 | 29,000 |
2002/11/18 | 215 | 215 | 206 | 213 | 17,000 |
2002/11/15 | 221 | 221 | 215 | 220 | 22,000 |
2002/11/14 | 203 | 228 | 200 | 221 | 119,000 |
2002/11/13 | 215 | 215 | 213 | 213 | 2,000 |
2002/11/12 | 210 | 218 | 205 | 217 | 39,000 |
2002/11/11 | 220 | 220 | 210 | 212 | 12,000 |
2002/11/08 | 217 | 228 | 217 | 228 | 36,000 |
2002/11/07 | 217 | 218 | 217 | 217 | 17,000 |
2002/11/06 | 212 | 217 | 212 | 217 | 25,000 |
2002/11/05 | 216 | 217 | 214 | 217 | 23,000 |
2002/11/01 | 216 | 217 | 211 | 216 | 13,000 |
2002/10/31 | 208 | 211 | 208 | 211 | 14,000 |
2002/10/30 | 209 | 218 | 209 | 218 | 29,000 |
2002/10/29 | 212 | 212 | 210 | 210 | 14,000 |
2002/10/28 | 215 | 215 | 205 | 209 | 23,000 |
2002/10/25 | 205 | 215 | 205 | 214 | 6,000 |
2002/10/24 | 213 | 213 | 204 | 204 | 16,000 |
2002/10/23 | 209 | 216 | 204 | 213 | 18,000 |
2002/10/22 | 205 | 210 | 204 | 204 | 9,000 |
2002/10/21 | 216 | 216 | 214 | 214 | 18,000 |
2002/10/18 | 213 | 213 | 208 | 211 | 28,000 |
2002/10/17 | 205 | 208 | 205 | 208 | 16,000 |
2002/10/16 | 205 | 206 | 205 | 206 | 28,000 |
2002/10/15 | 205 | 205 | 205 | 205 | 36,000 |
2002/10/11 | 200 | 206 | 199 | 206 | 57,000 |
2002/10/10 | 200 | 200 | 190 | 194 | 12,000 |
2002/10/09 | 193 | 201 | 191 | 195 | 12,000 |
2002/10/08 | 191 | 195 | 190 | 191 | 24,000 |
2002/10/07 | 203 | 203 | 190 | 190 | 16,000 |
2002/10/04 | 203 | 203 | 203 | 203 | 14,000 |
2002/10/03 | 204 | 205 | 202 | 203 | 21,000 |
2002/10/02 | 205 | 205 | 202 | 202 | 26,000 |
2002/10/01 | 202 | 208 | 202 | 205 | 5,000 |
2002/09/30 | 204 | 207 | 195 | 202 | 14,000 |
2002/09/27 | 198 | 204 | 198 | 204 | 19,000 |
2002/09/26 | 192 | 196 | 192 | 194 | 26,000 |
2002/09/25 | 194 | 199 | 194 | 197 | 8,000 |
2002/09/24 | 205 | 205 | 201 | 204 | 17,000 |
2002/09/20 | 205 | 208 | 205 | 206 | 26,000 |
2002/09/19 | 199 | 203 | 199 | 202 | 36,000 |
2002/09/18 | 204 | 204 | 193 | 198 | 24,000 |
2002/09/17 | 204 | 204 | 200 | 204 | 16,000 |
2002/09/13 | 210 | 210 | 200 | 200 | 62,000 |
2002/09/12 | 196 | 202 | 196 | 200 | 21,000 |
2002/09/11 | 196 | 197 | 196 | 196 | 7,000 |
2002/09/10 | 190 | 196 | 190 | 196 | 20,000 |
2002/09/09 | 194 | 194 | 190 | 190 | 22,000 |
2002/09/06 | 193 | 193 | 190 | 193 | 15,000 |
2002/09/05 | 194 | 194 | 191 | 193 | 23,000 |
2002/09/04 | 192 | 193 | 191 | 193 | 12,000 |
2002/09/03 | 199 | 199 | 191 | 191 | 22,000 |
2002/09/02 | 204 | 205 | 191 | 196 | 55,000 |
2002/08/30 | 206 | 207 | 200 | 204 | 18,000 |
2002/08/29 | 207 | 207 | 201 | 201 | 27,000 |
2002/08/28 | 208 | 209 | 201 | 201 | 31,000 |
2002/08/27 | 210 | 210 | 206 | 206 | 19,000 |
2002/08/26 | 210 | 211 | 205 | 206 | 27,000 |
2002/08/23 | 205 | 206 | 200 | 200 | 19,000 |
2002/08/22 | 199 | 205 | 198 | 205 | 21,000 |
2002/08/21 | 198 | 200 | 193 | 195 | 17,000 |
2002/08/20 | 202 | 202 | 192 | 196 | 27,000 |
2002/08/19 | 203 | 203 | 186 | 192 | 35,000 |
2002/08/16 | 211 | 211 | 201 | 201 | 15,000 |
2002/08/15 | 202 | 205 | 200 | 202 | 13,000 |
2002/08/14 | 200 | 202 | 198 | 202 | 13,000 |
2002/08/13 | 203 | 203 | 200 | 200 | 6,000 |
2002/08/12 | 199 | 202 | 197 | 198 | 18,000 |
2002/08/09 | 209 | 209 | 196 | 196 | 22,000 |
2002/08/08 | 198 | 198 | 197 | 197 | 2,000 |
2002/08/07 | 197 | 200 | 197 | 200 | 13,000 |
2002/08/06 | 195 | 197 | 195 | 197 | 10,000 |
2002/08/05 | 196 | 197 | 196 | 196 | 6,000 |
2002/08/02 | 204 | 204 | 195 | 196 | 18,000 |
2002/08/01 | 205 | 205 | 205 | 205 | 5,000 |
2002/07/31 | 197 | 205 | 197 | 205 | 10,000 |
2002/07/30 | 194 | 199 | 194 | 197 | 12,000 |
2002/07/29 | 195 | 195 | 193 | 193 | 8,000 |
2002/07/26 | 202 | 202 | 197 | 197 | 16,000 |
2002/07/25 | 200 | 200 | 196 | 196 | 14,000 |
2002/07/24 | 198 | 198 | 198 | 198 | 8,000 |
2002/07/23 | 199 | 200 | 198 | 200 | 13,000 |
2002/07/22 | 201 | 202 | 200 | 200 | 17,000 |
2002/07/19 | 218 | 218 | 205 | 205 | 50,000 |
2002/07/18 | 209 | 223 | 204 | 223 | 59,000 |
2002/07/17 | 203 | 208 | 195 | 208 | 37,000 |
2002/07/16 | 202 | 204 | 199 | 202 | 56,000 |
2002/07/15 | 210 | 210 | 200 | 201 | 59,000 |
2002/07/12 | 225 | 225 | 210 | 210 | 25,000 |
2002/07/11 | 217 | 217 | 210 | 210 | 15,000 |
2002/07/10 | 222 | 223 | 217 | 222 | 9,000 |
2002/07/09 | 215 | 218 | 215 | 217 | 3,000 |
2002/07/08 | 223 | 230 | 217 | 218 | 16,000 |
2002/07/05 | 228 | 228 | 228 | 228 | 2,000 |
2002/07/04 | 228 | 229 | 228 | 228 | 16,000 |
2002/07/03 | 220 | 229 | 217 | 229 | 24,000 |
2002/07/02 | 211 | 215 | 211 | 215 | 12,000 |
2002/07/01 | 220 | 221 | 218 | 221 | 6,000 |
2002/06/28 | 208 | 209 | 208 | 209 | 16,000 |
2002/06/27 | 206 | 212 | 206 | 207 | 12,000 |
2002/06/26 | 215 | 216 | 210 | 210 | 19,000 |
2002/06/25 | 228 | 228 | 217 | 218 | 7,000 |
2002/06/24 | 215 | 224 | 215 | 224 | 16,000 |
2002/06/21 | 226 | 226 | 226 | 226 | 2,000 |
2002/06/20 | 215 | 228 | 215 | 228 | 19,000 |
2002/06/19 | 224 | 224 | 218 | 221 | 25,000 |
2002/06/18 | 221 | 226 | 221 | 224 | 23,000 |
2002/06/17 | 228 | 229 | 215 | 223 | 34,000 |
2002/06/14 | 225 | 238 | 225 | 226 | 104,000 |
2002/06/13 | 242 | 242 | 238 | 238 | 12,000 |
2002/06/12 | 250 | 250 | 247 | 247 | 21,000 |
2002/06/11 | 250 | 251 | 250 | 250 | 7,000 |
2002/06/10 | 252 | 253 | 250 | 250 | 14,000 |
2002/06/07 | 265 | 265 | 251 | 251 | 17,000 |
2002/06/06 | 251 | 255 | 248 | 250 | 27,000 |
2002/06/05 | 254 | 255 | 250 | 251 | 12,000 |
2002/06/04 | 255 | 263 | 245 | 250 | 23,000 |
2002/06/03 | 262 | 263 | 258 | 260 | 34,000 |
2002/05/31 | 266 | 266 | 262 | 262 | 26,000 |
2002/05/30 | 265 | 269 | 263 | 266 | 29,000 |
2002/05/29 | 270 | 270 | 263 | 265 | 24,000 |
2002/05/28 | 265 | 265 | 260 | 265 | 19,000 |
2002/05/27 | 268 | 268 | 260 | 261 | 14,000 |
2002/05/24 | 268 | 269 | 261 | 268 | 19,000 |
2002/05/23 | 266 | 269 | 257 | 269 | 21,000 |
2002/05/22 | 261 | 269 | 261 | 266 | 25,000 |
2002/05/21 | 252 | 258 | 252 | 258 | 10,000 |
2002/05/20 | 264 | 264 | 253 | 253 | 28,000 |
2002/05/17 | 250 | 259 | 250 | 259 | 22,000 |
2002/05/16 | 236 | 251 | 234 | 250 | 12,000 |
2002/05/15 | 251 | 252 | 251 | 251 | 16,000 |
2002/05/14 | 249 | 252 | 249 | 250 | 10,000 |
2002/05/13 | 250 | 252 | 250 | 250 | 14,000 |
2002/05/10 | 253 | 253 | 250 | 250 | 12,000 |
2002/05/09 | 255 | 255 | 251 | 254 | 6,000 |
2002/05/08 | 251 | 251 | 250 | 250 | 18,000 |
2002/05/07 | 250 | 251 | 250 | 251 | 10,000 |
2002/05/02 | 251 | 251 | 251 | 251 | 6,000 |
2002/05/01 | 251 | 251 | 243 | 251 | 13,000 |
2002/04/30 | 250 | 252 | 250 | 252 | 17,000 |
2002/04/26 | 259 | 259 | 250 | 250 | 17,000 |
2002/04/25 | 251 | 259 | 251 | 259 | 25,000 |
2002/04/24 | 247 | 251 | 247 | 250 | 11,000 |
2002/04/23 | 247 | 255 | 247 | 250 | 31,000 |
2002/04/22 | 247 | 247 | 243 | 247 | 18,000 |
2002/04/19 | 247 | 248 | 245 | 247 | 21,000 |
2002/04/18 | 241 | 243 | 241 | 243 | 5,000 |
2002/04/17 | 242 | 245 | 242 | 242 | 22,000 |
2002/04/16 | 239 | 242 | 236 | 242 | 51,000 |
2002/04/15 | 234 | 234 | 222 | 229 | 48,000 |
2002/04/12 | 238 | 238 | 237 | 237 | 29,000 |
2002/04/11 | 240 | 240 | 238 | 238 | 9,000 |
2002/04/10 | 241 | 241 | 237 | 240 | 29,000 |
2002/04/09 | 242 | 243 | 238 | 238 | 22,000 |
2002/04/08 | 242 | 244 | 241 | 242 | 31,000 |
2002/04/05 | 243 | 243 | 238 | 242 | 23,000 |
2002/04/04 | 239 | 239 | 236 | 236 | 22,000 |
2002/04/03 | 247 | 247 | 233 | 240 | 76,000 |
2002/04/02 | 258 | 264 | 226 | 233 | 321,000 |
2002/04/01 | 272 | 272 | 236 | 264 | 68,000 |
2002/03/29 | 263 | 272 | 260 | 272 | 51,000 |
2002/03/28 | 260 | 262 | 259 | 262 | 21,000 |
2002/03/27 | 264 | 264 | 259 | 262 | 19,000 |
2002/03/26 | 266 | 271 | 264 | 265 | 19,000 |
2002/03/25 | 272 | 272 | 265 | 265 | 53,000 |
2002/03/22 | 288 | 289 | 277 | 283 | 44,000 |
2002/03/20 | 299 | 299 | 282 | 285 | 78,000 |
2002/03/19 | 290 | 309 | 281 | 300 | 586,000 |
2002/03/18 | 270 | 297 | 266 | 294 | 359,000 |
2002/03/15 | 248 | 272 | 245 | 272 | 164,000 |
2002/03/14 | 255 | 260 | 254 | 254 | 34,000 |
2002/03/13 | 243 | 268 | 241 | 255 | 54,000 |
2002/03/12 | 254 | 254 | 242 | 243 | 38,000 |
2002/03/11 | 243 | 249 | 241 | 249 | 47,000 |
2002/03/08 | 251 | 251 | 241 | 241 | 113,000 |
2002/03/07 | 245 | 250 | 235 | 246 | 55,000 |
2002/03/06 | 241 | 245 | 240 | 245 | 47,000 |
2002/03/05 | 250 | 250 | 238 | 240 | 31,000 |
2002/03/04 | 249 | 255 | 247 | 249 | 96,000 |
2002/03/01 | 249 | 250 | 242 | 248 | 39,000 |
2002/02/28 | 249 | 250 | 243 | 249 | 55,000 |
2002/02/27 | 240 | 250 | 239 | 250 | 54,000 |
2002/02/26 | 242 | 250 | 237 | 240 | 70,000 |
2002/02/25 | 251 | 251 | 240 | 245 | 51,000 |
2002/02/22 | 258 | 258 | 250 | 251 | 96,000 |
2002/02/21 | 253 | 258 | 243 | 257 | 46,000 |
2002/02/20 | 257 | 257 | 253 | 253 | 27,000 |
2002/02/19 | 252 | 259 | 242 | 257 | 112,000 |
2002/02/18 | 243 | 254 | 242 | 252 | 83,000 |
2002/02/15 | 245 | 248 | 240 | 247 | 46,000 |
2002/02/14 | 240 | 248 | 238 | 245 | 118,000 |
2002/02/13 | 225 | 255 | 221 | 241 | 226,000 |
2002/02/12 | 218 | 224 | 218 | 224 | 34,000 |
2002/02/08 | 218 | 225 | 217 | 217 | 60,000 |
2002/02/07 | 214 | 218 | 214 | 218 | 18,000 |
2002/02/06 | 219 | 219 | 212 | 214 | 14,000 |
2002/02/05 | 214 | 214 | 214 | 214 | 11,000 |
2002/02/04 | 215 | 215 | 214 | 214 | 18,000 |
2002/02/01 | 215 | 215 | 215 | 215 | 7,000 |
2002/01/31 | 215 | 219 | 215 | 215 | 26,000 |
2002/01/30 | 220 | 221 | 214 | 214 | 17,000 |
2002/01/29 | 212 | 225 | 211 | 220 | 40,000 |
2002/01/28 | 215 | 215 | 211 | 211 | 7,000 |
2002/01/25 | 214 | 215 | 213 | 213 | 28,000 |
2002/01/24 | 214 | 223 | 214 | 214 | 21,000 |
2002/01/23 | 210 | 215 | 210 | 213 | 12,000 |
2002/01/22 | 208 | 215 | 208 | 213 | 13,000 |
2002/01/21 | 220 | 220 | 214 | 215 | 26,000 |
2002/01/18 | 219 | 220 | 218 | 220 | 17,000 |
2002/01/17 | 214 | 220 | 214 | 214 | 18,000 |
2002/01/16 | 213 | 214 | 213 | 214 | 8,000 |
2002/01/15 | 211 | 217 | 211 | 212 | 10,000 |
2002/01/11 | 218 | 221 | 215 | 216 | 47,000 |
2002/01/10 | 218 | 219 | 218 | 218 | 20,000 |
2002/01/09 | 219 | 219 | 217 | 217 | 16,000 |
2002/01/08 | 227 | 229 | 219 | 219 | 19,000 |
2002/01/07 | 224 | 228 | 216 | 227 | 31,000 |
2002/01/04 | 217 | 225 | 217 | 225 | 16,000 |