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 |
---|---|---|---|---|---|
2005/12/30 | 346 | 348 | 342 | 345 | 35,000 |
2005/12/29 | 350 | 354 | 348 | 348 | 98,000 |
2005/12/28 | 345 | 347 | 341 | 346 | 90,000 |
2005/12/27 | 341 | 343 | 337 | 338 | 82,000 |
2005/12/26 | 340 | 341 | 331 | 337 | 121,000 |
2005/12/22 | 341 | 343 | 337 | 341 | 52,000 |
2005/12/21 | 344 | 347 | 342 | 345 | 74,000 |
2005/12/20 | 343 | 348 | 340 | 344 | 106,000 |
2005/12/19 | 336 | 343 | 333 | 338 | 176,000 |
2005/12/16 | 336 | 341 | 335 | 335 | 191,000 |
2005/12/15 | 342 | 350 | 341 | 342 | 168,000 |
2005/12/14 | 358 | 365 | 349 | 352 | 111,000 |
2005/12/13 | 360 | 370 | 349 | 360 | 203,000 |
2005/12/12 | 347 | 347 | 344 | 344 | 95,000 |
2005/12/09 | 339 | 344 | 337 | 344 | 119,000 |
2005/12/08 | 349 | 349 | 337 | 339 | 98,000 |
2005/12/07 | 347 | 348 | 339 | 341 | 100,000 |
2005/12/06 | 349 | 356 | 347 | 347 | 59,000 |
2005/12/05 | 350 | 353 | 344 | 349 | 79,000 |
2005/12/02 | 345 | 349 | 342 | 342 | 53,000 |
2005/12/01 | 342 | 345 | 335 | 345 | 65,000 |
2005/11/30 | 334 | 338 | 329 | 335 | 145,000 |
2005/11/29 | 342 | 342 | 329 | 329 | 243,000 |
2005/11/28 | 338 | 338 | 331 | 332 | 62,000 |
2005/11/25 | 336 | 339 | 330 | 333 | 109,000 |
2005/11/24 | 349 | 349 | 342 | 342 | 53,000 |
2005/11/22 | 345 | 348 | 343 | 344 | 44,000 |
2005/11/21 | 344 | 347 | 341 | 343 | 105,000 |
2005/11/18 | 352 | 354 | 344 | 349 | 65,000 |
2005/11/17 | 348 | 350 | 346 | 349 | 26,000 |
2005/11/16 | 340 | 350 | 338 | 342 | 68,000 |
2005/11/15 | 349 | 349 | 339 | 341 | 57,000 |
2005/11/14 | 351 | 351 | 345 | 349 | 56,000 |
2005/11/11 | 345 | 351 | 342 | 346 | 105,000 |
2005/11/10 | 351 | 351 | 347 | 347 | 114,000 |
2005/11/09 | 356 | 371 | 355 | 358 | 240,000 |
2005/11/08 | 357 | 357 | 353 | 356 | 172,000 |
2005/11/07 | 352 | 352 | 346 | 347 | 49,000 |
2005/11/04 | 352 | 356 | 347 | 351 | 72,000 |
2005/11/02 | 353 | 355 | 350 | 351 | 88,000 |
2005/11/01 | 350 | 350 | 348 | 348 | 45,000 |
2005/10/31 | 347 | 348 | 343 | 345 | 71,000 |
2005/10/28 | 343 | 344 | 340 | 342 | 75,000 |
2005/10/27 | 342 | 342 | 336 | 340 | 78,000 |
2005/10/26 | 341 | 341 | 338 | 338 | 68,000 |
2005/10/25 | 335 | 336 | 333 | 335 | 72,000 |
2005/10/24 | 339 | 339 | 329 | 330 | 66,000 |
2005/10/21 | 332 | 334 | 325 | 329 | 75,000 |
2005/10/20 | 338 | 338 | 330 | 330 | 76,000 |
2005/10/19 | 331 | 334 | 323 | 328 | 70,000 |
2005/10/18 | 340 | 340 | 330 | 331 | 74,000 |
2005/10/17 | 342 | 342 | 335 | 335 | 45,000 |
2005/10/14 | 344 | 346 | 335 | 337 | 45,000 |
2005/10/13 | 337 | 341 | 334 | 339 | 52,000 |
2005/10/12 | 344 | 344 | 336 | 339 | 86,000 |
2005/10/11 | 334 | 338 | 331 | 335 | 62,000 |
2005/10/07 | 330 | 337 | 329 | 329 | 101,000 |
2005/10/06 | 339 | 340 | 330 | 330 | 172,000 |
2005/10/05 | 346 | 350 | 343 | 350 | 170,000 |
2005/10/04 | 336 | 363 | 334 | 359 | 335,000 |
2005/10/03 | 332 | 335 | 327 | 333 | 111,000 |
2005/09/30 | 329 | 332 | 320 | 332 | 152,000 |
2005/09/29 | 328 | 335 | 326 | 334 | 111,000 |
2005/09/28 | 331 | 331 | 320 | 326 | 83,000 |
2005/09/27 | 333 | 333 | 326 | 328 | 62,000 |
2005/09/26 | 332 | 335 | 323 | 329 | 73,000 |
2005/09/22 | 316 | 319 | 315 | 318 | 78,000 |
2005/09/21 | 320 | 320 | 316 | 317 | 57,000 |
2005/09/20 | 323 | 323 | 317 | 320 | 65,000 |
2005/09/16 | 319 | 322 | 317 | 320 | 63,000 |
2005/09/15 | 319 | 320 | 315 | 315 | 80,000 |
2005/09/14 | 317 | 317 | 316 | 317 | 56,000 |
2005/09/13 | 319 | 320 | 315 | 317 | 67,000 |
2005/09/12 | 322 | 325 | 310 | 315 | 69,000 |
2005/09/09 | 314 | 318 | 310 | 317 | 164,000 |
2005/09/08 | 319 | 319 | 312 | 315 | 47,000 |
2005/09/07 | 320 | 323 | 314 | 317 | 96,000 |
2005/09/06 | 326 | 326 | 316 | 318 | 106,000 |
2005/09/05 | 330 | 330 | 320 | 325 | 158,000 |
2005/09/02 | 314 | 345 | 312 | 325 | 527,000 |
2005/09/01 | 301 | 316 | 301 | 313 | 222,000 |
2005/08/31 | 300 | 300 | 298 | 298 | 33,000 |
2005/08/30 | 295 | 299 | 295 | 299 | 36,000 |
2005/08/29 | 300 | 300 | 296 | 297 | 38,000 |
2005/08/26 | 303 | 303 | 299 | 299 | 16,000 |
2005/08/25 | 299 | 304 | 299 | 301 | 53,000 |
2005/08/24 | 301 | 302 | 297 | 302 | 53,000 |
2005/08/23 | 305 | 305 | 301 | 301 | 48,000 |
2005/08/22 | 301 | 303 | 298 | 301 | 49,000 |
2005/08/19 | 306 | 306 | 299 | 300 | 41,000 |
2005/08/18 | 307 | 307 | 304 | 305 | 19,000 |
2005/08/17 | 307 | 307 | 304 | 304 | 50,000 |
2005/08/16 | 306 | 308 | 305 | 306 | 106,000 |
2005/08/15 | 296 | 304 | 296 | 301 | 75,000 |
2005/08/12 | 299 | 301 | 295 | 300 | 63,000 |
2005/08/11 | 303 | 303 | 300 | 301 | 50,000 |
2005/08/10 | 295 | 302 | 294 | 302 | 140,000 |
2005/08/09 | 284 | 290 | 284 | 290 | 29,000 |
2005/08/08 | 281 | 284 | 277 | 284 | 39,000 |
2005/08/05 | 290 | 292 | 287 | 287 | 49,000 |
2005/08/04 | 297 | 299 | 290 | 293 | 64,000 |
2005/08/03 | 301 | 304 | 297 | 297 | 46,000 |
2005/08/02 | 304 | 306 | 299 | 299 | 42,000 |
2005/08/01 | 302 | 303 | 297 | 301 | 34,000 |
2005/07/29 | 303 | 303 | 297 | 298 | 22,000 |
2005/07/28 | 299 | 302 | 299 | 299 | 42,000 |
2005/07/27 | 297 | 298 | 297 | 298 | 25,000 |
2005/07/26 | 299 | 299 | 294 | 294 | 49,000 |
2005/07/25 | 300 | 300 | 291 | 292 | 68,000 |
2005/07/22 | 299 | 299 | 294 | 298 | 37,000 |
2005/07/21 | 300 | 300 | 296 | 298 | 52,000 |
2005/07/20 | 300 | 300 | 297 | 298 | 32,000 |
2005/07/19 | 299 | 300 | 296 | 299 | 22,000 |
2005/07/15 | 301 | 302 | 299 | 299 | 25,000 |
2005/07/14 | 302 | 304 | 301 | 301 | 43,000 |
2005/07/13 | 300 | 300 | 296 | 300 | 18,000 |
2005/07/12 | 299 | 301 | 296 | 300 | 42,000 |
2005/07/11 | 298 | 302 | 298 | 301 | 28,000 |
2005/07/08 | 296 | 300 | 294 | 300 | 22,000 |
2005/07/07 | 297 | 300 | 295 | 299 | 27,000 |
2005/07/06 | 298 | 298 | 296 | 296 | 15,000 |
2005/07/05 | 299 | 299 | 296 | 298 | 20,000 |
2005/07/04 | 303 | 303 | 299 | 300 | 32,000 |
2005/07/01 | 297 | 300 | 295 | 297 | 58,000 |
2005/06/30 | 302 | 302 | 297 | 300 | 23,000 |
2005/06/29 | 304 | 304 | 297 | 301 | 28,000 |
2005/06/28 | 299 | 300 | 298 | 300 | 13,000 |
2005/06/27 | 303 | 303 | 300 | 300 | 16,000 |
2005/06/24 | 301 | 304 | 300 | 304 | 12,000 |
2005/06/23 | 301 | 303 | 301 | 303 | 18,000 |
2005/06/22 | 302 | 307 | 298 | 305 | 28,000 |
2005/06/21 | 303 | 304 | 302 | 302 | 13,000 |
2005/06/20 | 309 | 309 | 298 | 302 | 53,000 |
2005/06/17 | 305 | 306 | 300 | 301 | 44,000 |
2005/06/16 | 304 | 305 | 300 | 303 | 56,000 |
2005/06/15 | 304 | 304 | 297 | 302 | 53,000 |
2005/06/14 | 300 | 300 | 296 | 297 | 27,000 |
2005/06/13 | 300 | 300 | 295 | 295 | 34,000 |
2005/06/10 | 299 | 300 | 294 | 296 | 60,000 |
2005/06/09 | 300 | 301 | 294 | 295 | 42,000 |
2005/06/08 | 296 | 296 | 291 | 293 | 42,000 |
2005/06/07 | 298 | 298 | 291 | 296 | 56,000 |
2005/06/06 | 304 | 304 | 296 | 303 | 34,000 |
2005/06/03 | 298 | 304 | 298 | 304 | 33,000 |
2005/06/02 | 308 | 312 | 303 | 305 | 83,000 |
2005/06/01 | 295 | 307 | 295 | 307 | 100,000 |
2005/05/31 | 285 | 293 | 285 | 293 | 69,000 |
2005/05/30 | 284 | 290 | 284 | 289 | 56,000 |
2005/05/27 | 288 | 288 | 282 | 283 | 9,000 |
2005/05/26 | 289 | 289 | 281 | 284 | 14,000 |
2005/05/25 | 287 | 287 | 281 | 287 | 14,000 |
2005/05/24 | 294 | 294 | 288 | 288 | 39,000 |
2005/05/23 | 294 | 296 | 290 | 290 | 16,000 |
2005/05/20 | 297 | 297 | 286 | 293 | 48,000 |
2005/05/19 | 293 | 301 | 290 | 290 | 37,000 |
2005/05/18 | 293 | 296 | 292 | 292 | 28,000 |
2005/05/17 | 296 | 297 | 293 | 296 | 41,000 |
2005/05/16 | 296 | 302 | 295 | 300 | 42,000 |
2005/05/13 | 298 | 300 | 298 | 300 | 14,000 |
2005/05/12 | 304 | 304 | 298 | 298 | 13,000 |
2005/05/11 | 299 | 301 | 297 | 298 | 27,000 |
2005/05/10 | 306 | 309 | 303 | 304 | 41,000 |
2005/05/09 | 303 | 303 | 297 | 301 | 17,000 |
2005/05/06 | 296 | 303 | 296 | 303 | 26,000 |
2005/05/02 | 292 | 303 | 290 | 299 | 19,000 |
2005/04/28 | 294 | 296 | 291 | 292 | 11,000 |
2005/04/27 | 296 | 299 | 289 | 299 | 35,000 |
2005/04/26 | 291 | 294 | 290 | 293 | 20,000 |
2005/04/25 | 291 | 291 | 286 | 287 | 22,000 |
2005/04/22 | 295 | 295 | 285 | 285 | 41,000 |
2005/04/21 | 291 | 291 | 285 | 288 | 28,000 |
2005/04/20 | 292 | 295 | 291 | 294 | 32,000 |
2005/04/19 | 280 | 292 | 280 | 287 | 53,000 |
2005/04/18 | 282 | 283 | 275 | 276 | 78,000 |
2005/04/15 | 303 | 303 | 290 | 297 | 36,000 |
2005/04/14 | 310 | 310 | 303 | 306 | 40,000 |
2005/04/13 | 311 | 314 | 309 | 312 | 27,000 |
2005/04/12 | 313 | 314 | 311 | 314 | 27,000 |
2005/04/11 | 323 | 323 | 317 | 317 | 16,000 |
2005/04/08 | 323 | 324 | 317 | 324 | 41,000 |
2005/04/07 | 320 | 324 | 317 | 324 | 32,000 |
2005/04/06 | 321 | 324 | 317 | 324 | 51,000 |
2005/04/05 | 309 | 314 | 309 | 311 | 34,000 |
2005/04/04 | 303 | 310 | 303 | 307 | 26,000 |
2005/04/01 | 308 | 311 | 305 | 306 | 83,000 |
2005/03/31 | 305 | 320 | 305 | 319 | 104,000 |
2005/03/30 | 314 | 314 | 303 | 306 | 32,000 |
2005/03/29 | 327 | 330 | 315 | 321 | 49,000 |
2005/03/28 | 335 | 335 | 325 | 332 | 17,000 |
2005/03/25 | 333 | 344 | 330 | 337 | 68,000 |
2005/03/24 | 338 | 340 | 333 | 334 | 20,000 |
2005/03/23 | 340 | 340 | 333 | 338 | 34,000 |
2005/03/22 | 347 | 347 | 340 | 340 | 56,000 |
2005/03/18 | 338 | 354 | 338 | 350 | 120,000 |
2005/03/17 | 336 | 339 | 330 | 337 | 77,000 |
2005/03/16 | 337 | 338 | 334 | 338 | 35,000 |
2005/03/15 | 335 | 340 | 335 | 336 | 51,000 |
2005/03/14 | 342 | 344 | 336 | 336 | 67,000 |
2005/03/11 | 341 | 342 | 335 | 338 | 119,000 |
2005/03/10 | 342 | 343 | 341 | 341 | 45,000 |
2005/03/09 | 344 | 349 | 341 | 345 | 48,000 |
2005/03/08 | 348 | 349 | 341 | 344 | 72,000 |
2005/03/07 | 351 | 352 | 340 | 348 | 65,000 |
2005/03/04 | 350 | 353 | 336 | 352 | 100,000 |
2005/03/03 | 342 | 351 | 342 | 350 | 212,000 |
2005/03/02 | 330 | 365 | 330 | 357 | 713,000 |
2005/03/01 | 333 | 333 | 329 | 330 | 42,000 |
2005/02/28 | 334 | 335 | 329 | 330 | 63,000 |
2005/02/25 | 327 | 332 | 327 | 329 | 61,000 |
2005/02/24 | 334 | 337 | 329 | 331 | 277,000 |
2005/02/23 | 322 | 337 | 322 | 329 | 318,000 |
2005/02/22 | 315 | 325 | 315 | 322 | 188,000 |
2005/02/21 | 313 | 320 | 313 | 317 | 107,000 |
2005/02/18 | 307 | 311 | 307 | 311 | 35,000 |
2005/02/17 | 311 | 313 | 307 | 311 | 41,000 |
2005/02/16 | 307 | 311 | 306 | 311 | 16,000 |
2005/02/15 | 312 | 315 | 312 | 312 | 33,000 |
2005/02/14 | 315 | 318 | 310 | 310 | 82,000 |
2005/02/10 | 306 | 315 | 298 | 314 | 151,000 |
2005/02/09 | 309 | 311 | 303 | 310 | 138,000 |
2005/02/08 | 295 | 322 | 293 | 313 | 321,000 |
2005/02/07 | 291 | 294 | 290 | 292 | 41,000 |
2005/02/04 | 295 | 295 | 290 | 290 | 30,000 |
2005/02/03 | 295 | 295 | 293 | 294 | 26,000 |
2005/02/02 | 291 | 294 | 291 | 292 | 35,000 |
2005/02/01 | 289 | 290 | 286 | 287 | 21,000 |
2005/01/31 | 288 | 288 | 288 | 288 | 8,000 |
2005/01/28 | 291 | 291 | 284 | 286 | 41,000 |
2005/01/27 | 294 | 294 | 289 | 289 | 25,000 |
2005/01/26 | 294 | 295 | 291 | 293 | 26,000 |
2005/01/25 | 292 | 292 | 289 | 292 | 16,000 |
2005/01/24 | 287 | 292 | 287 | 292 | 32,000 |
2005/01/21 | 293 | 293 | 288 | 291 | 18,000 |
2005/01/20 | 294 | 294 | 286 | 294 | 45,000 |
2005/01/19 | 297 | 297 | 291 | 294 | 26,000 |
2005/01/18 | 294 | 294 | 285 | 289 | 45,000 |
2005/01/17 | 295 | 299 | 295 | 297 | 15,000 |
2005/01/14 | 296 | 296 | 288 | 295 | 40,000 |
2005/01/13 | 299 | 299 | 294 | 296 | 20,000 |
2005/01/12 | 304 | 304 | 299 | 299 | 13,000 |
2005/01/11 | 306 | 306 | 300 | 304 | 49,000 |
2005/01/07 | 290 | 295 | 290 | 293 | 26,000 |
2005/01/06 | 286 | 295 | 286 | 295 | 33,000 |
2005/01/05 | 285 | 285 | 281 | 282 | 28,000 |
2005/01/04 | 281 | 283 | 279 | 283 | 14,000 |