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 |
---|---|---|---|---|---|
2007/12/28 | 204 | 205 | 203 | 203 | 23,000 |
2007/12/27 | 203 | 205 | 203 | 205 | 14,000 |
2007/12/26 | 201 | 207 | 201 | 207 | 24,000 |
2007/12/25 | 206 | 207 | 202 | 203 | 36,000 |
2007/12/21 | 198 | 201 | 195 | 201 | 52,000 |
2007/12/20 | 212 | 212 | 205 | 205 | 22,000 |
2007/12/19 | 211 | 211 | 207 | 207 | 19,000 |
2007/12/18 | 202 | 206 | 202 | 206 | 13,000 |
2007/12/17 | 210 | 211 | 209 | 209 | 29,000 |
2007/12/14 | 214 | 215 | 214 | 215 | 34,000 |
2007/12/13 | 220 | 220 | 218 | 219 | 15,000 |
2007/12/12 | 216 | 221 | 215 | 220 | 30,000 |
2007/12/11 | 223 | 223 | 221 | 221 | 21,000 |
2007/12/10 | 221 | 223 | 220 | 222 | 21,000 |
2007/12/07 | 224 | 224 | 220 | 222 | 41,000 |
2007/12/06 | 222 | 222 | 215 | 215 | 16,000 |
2007/12/05 | 212 | 216 | 212 | 215 | 22,000 |
2007/12/04 | 221 | 222 | 217 | 217 | 15,000 |
2007/12/03 | 226 | 226 | 217 | 221 | 33,000 |
2007/11/30 | 213 | 220 | 213 | 220 | 35,000 |
2007/11/29 | 214 | 216 | 212 | 213 | 25,000 |
2007/11/28 | 210 | 210 | 206 | 209 | 27,000 |
2007/11/27 | 202 | 206 | 200 | 205 | 40,000 |
2007/11/26 | 204 | 210 | 204 | 207 | 61,000 |
2007/11/22 | 205 | 206 | 201 | 203 | 39,000 |
2007/11/21 | 218 | 218 | 209 | 210 | 19,000 |
2007/11/20 | 224 | 224 | 207 | 214 | 89,000 |
2007/11/19 | 225 | 226 | 224 | 224 | 20,000 |
2007/11/16 | 222 | 225 | 221 | 225 | 28,000 |
2007/11/15 | 218 | 223 | 218 | 221 | 40,000 |
2007/11/14 | 225 | 227 | 224 | 224 | 19,000 |
2007/11/13 | 211 | 219 | 211 | 215 | 62,000 |
2007/11/12 | 220 | 220 | 214 | 215 | 48,000 |
2007/11/09 | 238 | 243 | 230 | 236 | 40,000 |
2007/11/08 | 246 | 249 | 236 | 238 | 50,000 |
2007/11/07 | 256 | 256 | 251 | 251 | 21,000 |
2007/11/06 | 253 | 257 | 253 | 257 | 20,000 |
2007/11/05 | 259 | 262 | 257 | 258 | 8,000 |
2007/11/02 | 266 | 266 | 260 | 262 | 15,000 |
2007/11/01 | 270 | 270 | 260 | 264 | 28,000 |
2007/10/31 | 266 | 266 | 261 | 264 | 13,000 |
2007/10/30 | 255 | 262 | 255 | 262 | 55,000 |
2007/10/29 | 255 | 255 | 253 | 255 | 32,000 |
2007/10/26 | 252 | 254 | 252 | 254 | 32,000 |
2007/10/25 | 255 | 256 | 252 | 252 | 27,000 |
2007/10/24 | 261 | 261 | 256 | 256 | 24,000 |
2007/10/23 | 255 | 257 | 255 | 256 | 15,000 |
2007/10/22 | 260 | 260 | 255 | 259 | 19,000 |
2007/10/19 | 269 | 269 | 264 | 264 | 13,000 |
2007/10/18 | 262 | 270 | 261 | 270 | 28,000 |
2007/10/17 | 265 | 265 | 261 | 261 | 33,000 |
2007/10/16 | 278 | 278 | 270 | 270 | 32,000 |
2007/10/15 | 276 | 276 | 274 | 276 | 26,000 |
2007/10/12 | 276 | 277 | 270 | 271 | 20,000 |
2007/10/11 | 273 | 275 | 271 | 275 | 28,000 |
2007/10/10 | 275 | 275 | 273 | 273 | 13,000 |
2007/10/09 | 276 | 278 | 270 | 271 | 34,000 |
2007/10/05 | 272 | 273 | 270 | 271 | 17,000 |
2007/10/04 | 273 | 275 | 272 | 273 | 10,000 |
2007/10/03 | 273 | 275 | 271 | 271 | 21,000 |
2007/10/02 | 270 | 273 | 269 | 271 | 14,000 |
2007/10/01 | 273 | 277 | 266 | 269 | 31,000 |
2007/09/28 | 276 | 276 | 268 | 268 | 16,000 |
2007/09/27 | 264 | 278 | 262 | 276 | 25,000 |
2007/09/26 | 264 | 267 | 264 | 267 | 8,000 |
2007/09/25 | 262 | 262 | 257 | 260 | 6,000 |
2007/09/21 | 265 | 265 | 257 | 263 | 26,000 |
2007/09/20 | 270 | 270 | 266 | 266 | 19,000 |
2007/09/19 | 266 | 272 | 266 | 270 | 10,000 |
2007/09/18 | 265 | 273 | 265 | 266 | 23,000 |
2007/09/14 | 268 | 268 | 264 | 265 | 48,000 |
2007/09/13 | 256 | 261 | 256 | 258 | 13,000 |
2007/09/12 | 252 | 258 | 252 | 256 | 14,000 |
2007/09/11 | 251 | 255 | 250 | 255 | 30,000 |
2007/09/10 | 251 | 258 | 251 | 256 | 15,000 |
2007/09/07 | 261 | 265 | 259 | 263 | 14,000 |
2007/09/06 | 267 | 267 | 261 | 266 | 20,000 |
2007/09/05 | 275 | 275 | 266 | 266 | 15,000 |
2007/09/04 | 273 | 273 | 270 | 270 | 9,000 |
2007/09/03 | 270 | 273 | 268 | 271 | 9,000 |
2007/08/31 | 265 | 270 | 265 | 270 | 12,000 |
2007/08/30 | 270 | 271 | 269 | 270 | 22,000 |
2007/08/29 | 257 | 269 | 256 | 269 | 35,000 |
2007/08/28 | 269 | 270 | 269 | 269 | 25,000 |
2007/08/27 | 261 | 268 | 261 | 265 | 28,000 |
2007/08/24 | 267 | 267 | 263 | 266 | 19,000 |
2007/08/23 | 262 | 269 | 262 | 268 | 24,000 |
2007/08/22 | 257 | 262 | 256 | 260 | 21,000 |
2007/08/21 | 266 | 266 | 261 | 262 | 30,000 |
2007/08/20 | 266 | 266 | 258 | 259 | 28,000 |
2007/08/17 | 267 | 267 | 251 | 251 | 46,000 |
2007/08/16 | 267 | 270 | 265 | 265 | 42,000 |
2007/08/15 | 273 | 275 | 272 | 272 | 20,000 |
2007/08/14 | 274 | 274 | 270 | 273 | 35,000 |
2007/08/13 | 274 | 282 | 274 | 282 | 26,000 |
2007/08/10 | 277 | 294 | 272 | 287 | 44,000 |
2007/08/09 | 279 | 284 | 279 | 284 | 43,000 |
2007/08/08 | 277 | 282 | 276 | 277 | 31,000 |
2007/08/07 | 286 | 289 | 285 | 285 | 25,000 |
2007/08/06 | 275 | 282 | 275 | 282 | 25,000 |
2007/08/03 | 284 | 285 | 283 | 284 | 23,000 |
2007/08/02 | 291 | 291 | 280 | 286 | 31,000 |
2007/08/01 | 293 | 294 | 286 | 286 | 31,000 |
2007/07/31 | 297 | 297 | 291 | 292 | 33,000 |
2007/07/30 | 289 | 293 | 287 | 293 | 45,000 |
2007/07/27 | 302 | 302 | 296 | 296 | 75,000 |
2007/07/26 | 314 | 314 | 309 | 310 | 33,000 |
2007/07/25 | 309 | 314 | 304 | 310 | 53,000 |
2007/07/24 | 317 | 320 | 306 | 313 | 86,000 |
2007/07/23 | 321 | 321 | 312 | 317 | 128,000 |
2007/07/20 | 309 | 335 | 308 | 324 | 332,000 |
2007/07/19 | 307 | 307 | 304 | 307 | 29,000 |
2007/07/18 | 307 | 307 | 302 | 302 | 15,000 |
2007/07/17 | 308 | 308 | 305 | 307 | 16,000 |
2007/07/13 | 310 | 310 | 309 | 310 | 16,000 |
2007/07/12 | 311 | 311 | 306 | 307 | 40,000 |
2007/07/11 | 309 | 309 | 307 | 307 | 11,000 |
2007/07/10 | 309 | 311 | 309 | 311 | 11,000 |
2007/07/09 | 309 | 309 | 309 | 309 | 4,000 |
2007/07/06 | 313 | 314 | 308 | 309 | 21,000 |
2007/07/05 | 309 | 311 | 309 | 311 | 11,000 |
2007/07/04 | 309 | 310 | 308 | 308 | 8,000 |
2007/07/03 | 307 | 309 | 307 | 309 | 22,000 |
2007/07/02 | 309 | 311 | 309 | 311 | 17,000 |
2007/06/29 | 312 | 312 | 306 | 308 | 15,000 |
2007/06/28 | 312 | 314 | 312 | 312 | 13,000 |
2007/06/27 | 311 | 311 | 304 | 304 | 33,000 |
2007/06/26 | 313 | 315 | 310 | 311 | 14,000 |
2007/06/25 | 311 | 314 | 311 | 311 | 8,000 |
2007/06/22 | 317 | 317 | 315 | 316 | 17,000 |
2007/06/21 | 314 | 317 | 314 | 316 | 25,000 |
2007/06/20 | 314 | 316 | 314 | 314 | 18,000 |
2007/06/19 | 314 | 316 | 312 | 314 | 11,000 |
2007/06/18 | 316 | 319 | 314 | 314 | 35,000 |
2007/06/15 | 314 | 314 | 310 | 314 | 23,000 |
2007/06/14 | 311 | 313 | 310 | 312 | 11,000 |
2007/06/13 | 310 | 311 | 306 | 309 | 28,000 |
2007/06/12 | 310 | 314 | 307 | 310 | 32,000 |
2007/06/11 | 312 | 313 | 307 | 310 | 27,000 |
2007/06/08 | 315 | 315 | 296 | 307 | 73,000 |
2007/06/07 | 309 | 314 | 308 | 314 | 27,000 |
2007/06/06 | 304 | 316 | 304 | 307 | 46,000 |
2007/06/05 | 307 | 309 | 305 | 309 | 36,000 |
2007/06/04 | 309 | 309 | 304 | 306 | 34,000 |
2007/06/01 | 308 | 313 | 308 | 312 | 19,000 |
2007/05/31 | 306 | 309 | 306 | 307 | 17,000 |
2007/05/30 | 309 | 311 | 309 | 310 | 7,000 |
2007/05/29 | 309 | 311 | 302 | 311 | 24,000 |
2007/05/28 | 305 | 310 | 305 | 308 | 46,000 |
2007/05/25 | 304 | 304 | 296 | 302 | 36,000 |
2007/05/24 | 300 | 305 | 300 | 303 | 24,000 |
2007/05/23 | 290 | 299 | 290 | 299 | 32,000 |
2007/05/22 | 283 | 290 | 282 | 290 | 49,000 |
2007/05/21 | 277 | 292 | 277 | 288 | 112,000 |
2007/05/18 | 294 | 294 | 289 | 291 | 21,000 |
2007/05/17 | 305 | 306 | 300 | 300 | 29,000 |
2007/05/16 | 302 | 302 | 291 | 296 | 47,000 |
2007/05/15 | 314 | 314 | 307 | 308 | 50,000 |
2007/05/14 | 320 | 324 | 318 | 319 | 26,000 |
2007/05/11 | 324 | 324 | 319 | 322 | 15,000 |
2007/05/10 | 325 | 327 | 322 | 326 | 38,000 |
2007/05/09 | 322 | 326 | 317 | 325 | 33,000 |
2007/05/08 | 325 | 327 | 325 | 327 | 24,000 |
2007/05/07 | 320 | 324 | 320 | 324 | 24,000 |
2007/05/02 | 321 | 325 | 319 | 319 | 40,000 |
2007/05/01 | 324 | 324 | 320 | 322 | 37,000 |
2007/04/27 | 321 | 325 | 318 | 324 | 35,000 |
2007/04/26 | 319 | 320 | 317 | 319 | 63,000 |
2007/04/25 | 318 | 319 | 317 | 319 | 21,000 |
2007/04/24 | 315 | 318 | 314 | 318 | 38,000 |
2007/04/23 | 317 | 317 | 314 | 314 | 48,000 |
2007/04/20 | 308 | 310 | 293 | 307 | 66,000 |
2007/04/19 | 316 | 319 | 311 | 313 | 42,000 |
2007/04/18 | 311 | 320 | 311 | 320 | 18,000 |
2007/04/17 | 318 | 319 | 311 | 311 | 26,000 |
2007/04/16 | 318 | 320 | 314 | 318 | 41,000 |
2007/04/13 | 315 | 317 | 313 | 313 | 52,000 |
2007/04/12 | 316 | 316 | 310 | 310 | 24,000 |
2007/04/11 | 318 | 318 | 314 | 315 | 27,000 |
2007/04/10 | 312 | 317 | 311 | 316 | 49,000 |
2007/04/09 | 304 | 313 | 304 | 311 | 27,000 |
2007/04/06 | 303 | 305 | 301 | 303 | 21,000 |
2007/04/05 | 306 | 308 | 304 | 305 | 15,000 |
2007/04/04 | 306 | 308 | 306 | 308 | 17,000 |
2007/04/03 | 303 | 305 | 303 | 305 | 35,000 |
2007/04/02 | 310 | 315 | 309 | 310 | 68,000 |
2007/03/30 | 311 | 313 | 306 | 308 | 65,000 |
2007/03/29 | 307 | 308 | 300 | 306 | 50,000 |
2007/03/28 | 310 | 312 | 309 | 309 | 24,000 |
2007/03/27 | 312 | 314 | 311 | 313 | 26,000 |
2007/03/26 | 319 | 319 | 314 | 316 | 37,000 |
2007/03/23 | 323 | 323 | 312 | 314 | 29,000 |
2007/03/22 | 315 | 319 | 315 | 318 | 88,000 |
2007/03/20 | 316 | 317 | 313 | 314 | 48,000 |
2007/03/19 | 312 | 315 | 312 | 313 | 28,000 |
2007/03/16 | 321 | 321 | 311 | 313 | 53,000 |
2007/03/15 | 316 | 318 | 313 | 316 | 48,000 |
2007/03/14 | 316 | 319 | 312 | 313 | 58,000 |
2007/03/13 | 332 | 332 | 324 | 326 | 32,000 |
2007/03/12 | 336 | 337 | 310 | 330 | 81,000 |
2007/03/09 | 340 | 340 | 334 | 334 | 85,000 |
2007/03/08 | 322 | 334 | 322 | 334 | 91,000 |
2007/03/07 | 345 | 347 | 327 | 327 | 132,000 |
2007/03/06 | 305 | 321 | 305 | 320 | 121,000 |
2007/03/05 | 319 | 319 | 307 | 310 | 119,000 |
2007/03/02 | 323 | 328 | 319 | 326 | 156,000 |
2007/03/01 | 331 | 338 | 311 | 318 | 310,000 |
2007/02/28 | 310 | 331 | 306 | 326 | 260,000 |
2007/02/27 | 366 | 367 | 346 | 350 | 204,000 |
2007/02/26 | 357 | 375 | 348 | 365 | 547,000 |
2007/02/23 | 336 | 346 | 334 | 342 | 222,000 |
2007/02/22 | 340 | 340 | 332 | 333 | 126,000 |
2007/02/21 | 317 | 337 | 317 | 335 | 261,000 |
2007/02/20 | 317 | 320 | 314 | 316 | 70,000 |
2007/02/19 | 312 | 314 | 311 | 313 | 26,000 |
2007/02/16 | 310 | 314 | 310 | 312 | 21,000 |
2007/02/15 | 316 | 316 | 312 | 314 | 37,000 |
2007/02/14 | 320 | 320 | 315 | 318 | 102,000 |
2007/02/13 | 315 | 317 | 310 | 314 | 44,000 |
2007/02/09 | 308 | 313 | 308 | 313 | 52,000 |
2007/02/08 | 315 | 315 | 308 | 310 | 48,000 |
2007/02/07 | 319 | 320 | 314 | 315 | 104,000 |
2007/02/06 | 311 | 315 | 311 | 314 | 125,000 |
2007/02/05 | 314 | 314 | 308 | 312 | 124,000 |
2007/02/02 | 310 | 310 | 307 | 310 | 119,000 |
2007/02/01 | 309 | 314 | 306 | 306 | 262,000 |
2007/01/31 | 297 | 310 | 296 | 308 | 256,000 |
2007/01/30 | 291 | 298 | 288 | 293 | 135,000 |
2007/01/29 | 284 | 290 | 282 | 286 | 111,000 |
2007/01/26 | 280 | 282 | 278 | 280 | 62,000 |
2007/01/25 | 280 | 281 | 277 | 277 | 75,000 |
2007/01/24 | 282 | 284 | 254 | 275 | 202,000 |
2007/01/23 | 276 | 279 | 273 | 279 | 57,000 |
2007/01/22 | 281 | 284 | 277 | 281 | 30,000 |
2007/01/19 | 277 | 277 | 275 | 277 | 38,000 |
2007/01/18 | 276 | 278 | 274 | 274 | 60,000 |
2007/01/17 | 274 | 277 | 271 | 274 | 63,000 |
2007/01/16 | 271 | 273 | 269 | 272 | 34,000 |
2007/01/15 | 266 | 270 | 266 | 270 | 29,000 |
2007/01/12 | 271 | 272 | 269 | 269 | 29,000 |
2007/01/11 | 269 | 269 | 265 | 268 | 31,000 |
2007/01/10 | 269 | 270 | 264 | 265 | 58,000 |
2007/01/09 | 266 | 266 | 264 | 265 | 20,000 |
2007/01/05 | 270 | 272 | 264 | 264 | 63,000 |
2007/01/04 | 274 | 276 | 273 | 273 | 48,000 |