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 |
---|---|---|---|---|---|
2008/12/30 | 219 | 219 | 214 | 218 | 13,000 |
2008/12/29 | 204 | 221 | 204 | 220 | 16,000 |
2008/12/26 | 220 | 220 | 204 | 204 | 25,000 |
2008/12/25 | 219 | 219 | 219 | 219 | 3,000 |
2008/12/24 | 214 | 215 | 214 | 215 | 9,000 |
2008/12/22 | 220 | 220 | 219 | 220 | 15,000 |
2008/12/19 | 219 | 220 | 219 | 220 | 23,000 |
2008/12/18 | 217 | 218 | 215 | 215 | 12,000 |
2008/12/17 | 220 | 220 | 214 | 216 | 20,000 |
2008/12/16 | 212 | 217 | 212 | 214 | 18,000 |
2008/12/15 | 209 | 216 | 209 | 215 | 31,000 |
2008/12/12 | 210 | 216 | 210 | 213 | 40,000 |
2008/12/11 | 213 | 218 | 213 | 216 | 21,000 |
2008/12/10 | 217 | 223 | 217 | 223 | 14,000 |
2008/12/09 | 220 | 223 | 217 | 222 | 31,000 |
2008/12/08 | 211 | 218 | 211 | 217 | 32,000 |
2008/12/05 | 210 | 214 | 209 | 211 | 19,000 |
2008/12/04 | 209 | 211 | 209 | 211 | 22,000 |
2008/12/03 | 207 | 210 | 207 | 210 | 14,000 |
2008/12/02 | 207 | 212 | 207 | 207 | 14,000 |
2008/12/01 | 217 | 217 | 206 | 212 | 24,000 |
2008/11/28 | 213 | 215 | 206 | 215 | 35,000 |
2008/11/27 | 208 | 211 | 208 | 211 | 16,000 |
2008/11/26 | 202 | 208 | 202 | 207 | 18,000 |
2008/11/25 | 205 | 209 | 203 | 207 | 22,000 |
2008/11/21 | 200 | 215 | 200 | 215 | 14,000 |
2008/11/20 | 208 | 210 | 208 | 209 | 23,000 |
2008/11/19 | 213 | 214 | 212 | 213 | 13,000 |
2008/11/18 | 209 | 214 | 204 | 213 | 22,000 |
2008/11/17 | 202 | 209 | 202 | 209 | 19,000 |
2008/11/14 | 209 | 209 | 199 | 202 | 14,000 |
2008/11/13 | 190 | 195 | 190 | 194 | 18,000 |
2008/11/12 | 198 | 203 | 193 | 199 | 21,000 |
2008/11/11 | 208 | 208 | 203 | 206 | 34,000 |
2008/11/10 | 206 | 206 | 202 | 206 | 9,000 |
2008/11/07 | 198 | 205 | 198 | 204 | 25,000 |
2008/11/06 | 203 | 210 | 203 | 210 | 20,000 |
2008/11/05 | 204 | 220 | 204 | 218 | 23,000 |
2008/11/04 | 199 | 209 | 199 | 209 | 20,000 |
2008/10/31 | 199 | 208 | 193 | 203 | 35,000 |
2008/10/30 | 180 | 196 | 180 | 191 | 23,000 |
2008/10/29 | 194 | 198 | 186 | 188 | 29,000 |
2008/10/28 | 179 | 179 | 160 | 179 | 35,000 |
2008/10/27 | 190 | 191 | 175 | 179 | 11,000 |
2008/10/24 | 196 | 196 | 187 | 191 | 36,000 |
2008/10/23 | 196 | 203 | 196 | 203 | 13,000 |
2008/10/22 | 202 | 203 | 202 | 202 | 7,000 |
2008/10/21 | 207 | 209 | 206 | 208 | 39,000 |
2008/10/20 | 203 | 207 | 203 | 207 | 27,000 |
2008/10/17 | 203 | 210 | 198 | 208 | 15,000 |
2008/10/16 | 198 | 201 | 190 | 200 | 34,000 |
2008/10/15 | 189 | 200 | 189 | 200 | 17,000 |
2008/10/14 | 200 | 200 | 195 | 199 | 36,000 |
2008/10/10 | 187 | 187 | 170 | 170 | 40,000 |
2008/10/09 | 187 | 193 | 186 | 193 | 41,000 |
2008/10/08 | 208 | 208 | 194 | 194 | 61,000 |
2008/10/07 | 199 | 211 | 193 | 211 | 60,000 |
2008/10/06 | 207 | 211 | 202 | 209 | 53,000 |
2008/10/03 | 212 | 214 | 209 | 212 | 28,000 |
2008/10/02 | 214 | 214 | 211 | 212 | 24,000 |
2008/10/01 | 216 | 221 | 215 | 219 | 18,000 |
2008/09/30 | 218 | 218 | 207 | 209 | 35,000 |
2008/09/29 | 214 | 222 | 214 | 220 | 13,000 |
2008/09/26 | 228 | 230 | 219 | 219 | 44,000 |
2008/09/25 | 229 | 229 | 223 | 223 | 15,000 |
2008/09/24 | 229 | 229 | 227 | 228 | 18,000 |
2008/09/22 | 240 | 240 | 225 | 226 | 42,000 |
2008/09/19 | 228 | 236 | 223 | 235 | 74,000 |
2008/09/18 | 214 | 224 | 214 | 220 | 36,000 |
2008/09/17 | 216 | 224 | 211 | 224 | 18,000 |
2008/09/16 | 208 | 219 | 208 | 216 | 26,000 |
2008/09/12 | 218 | 220 | 217 | 219 | 32,000 |
2008/09/11 | 214 | 218 | 211 | 215 | 21,000 |
2008/09/10 | 211 | 219 | 210 | 219 | 34,000 |
2008/09/09 | 208 | 212 | 207 | 211 | 17,000 |
2008/09/08 | 207 | 220 | 207 | 217 | 9,000 |
2008/09/05 | 205 | 210 | 205 | 207 | 40,000 |
2008/09/04 | 213 | 214 | 211 | 211 | 19,000 |
2008/09/03 | 213 | 213 | 211 | 211 | 9,000 |
2008/09/02 | 209 | 213 | 207 | 208 | 11,000 |
2008/09/01 | 218 | 218 | 211 | 214 | 12,000 |
2008/08/29 | 215 | 224 | 213 | 223 | 20,000 |
2008/08/28 | 213 | 214 | 209 | 214 | 15,000 |
2008/08/27 | 212 | 212 | 207 | 212 | 34,000 |
2008/08/26 | 207 | 210 | 207 | 210 | 5,000 |
2008/08/25 | 206 | 211 | 206 | 210 | 11,000 |
2008/08/22 | 202 | 206 | 202 | 206 | 24,000 |
2008/08/21 | 206 | 206 | 204 | 205 | 8,000 |
2008/08/20 | 209 | 209 | 206 | 209 | 13,000 |
2008/08/19 | 210 | 210 | 203 | 206 | 18,000 |
2008/08/18 | 212 | 217 | 212 | 213 | 11,000 |
2008/08/15 | 211 | 211 | 206 | 208 | 16,000 |
2008/08/14 | 209 | 211 | 206 | 206 | 15,000 |
2008/08/13 | 218 | 218 | 205 | 209 | 23,000 |
2008/08/12 | 230 | 238 | 227 | 227 | 30,000 |
2008/08/11 | 220 | 226 | 220 | 226 | 8,000 |
2008/08/08 | 218 | 221 | 217 | 220 | 13,000 |
2008/08/07 | 224 | 224 | 221 | 223 | 13,000 |
2008/08/06 | 223 | 226 | 223 | 225 | 11,000 |
2008/08/05 | 224 | 226 | 221 | 225 | 13,000 |
2008/08/04 | 225 | 225 | 220 | 221 | 11,000 |
2008/08/01 | 226 | 228 | 220 | 220 | 11,000 |
2008/07/31 | 227 | 227 | 221 | 226 | 42,000 |
2008/07/30 | 213 | 217 | 211 | 217 | 12,000 |
2008/07/29 | 213 | 213 | 209 | 212 | 15,000 |
2008/07/28 | 226 | 226 | 218 | 223 | 21,000 |
2008/07/25 | 218 | 224 | 214 | 220 | 9,000 |
2008/07/24 | 215 | 223 | 215 | 223 | 9,000 |
2008/07/23 | 215 | 215 | 213 | 213 | 13,000 |
2008/07/22 | 212 | 215 | 212 | 215 | 12,000 |
2008/07/18 | 216 | 216 | 211 | 212 | 17,000 |
2008/07/17 | 215 | 215 | 208 | 211 | 11,000 |
2008/07/16 | 207 | 208 | 207 | 207 | 6,000 |
2008/07/15 | 209 | 209 | 207 | 207 | 13,000 |
2008/07/14 | 207 | 209 | 206 | 206 | 14,000 |
2008/07/11 | 208 | 208 | 205 | 207 | 16,000 |
2008/07/10 | 206 | 209 | 206 | 208 | 14,000 |
2008/07/09 | 209 | 212 | 207 | 208 | 26,000 |
2008/07/08 | 212 | 212 | 207 | 208 | 19,000 |
2008/07/07 | 207 | 208 | 207 | 208 | 11,000 |
2008/07/04 | 215 | 215 | 211 | 212 | 24,000 |
2008/07/03 | 209 | 209 | 205 | 207 | 28,000 |
2008/07/02 | 217 | 217 | 207 | 209 | 34,000 |
2008/07/01 | 212 | 218 | 212 | 217 | 17,000 |
2008/06/30 | 218 | 218 | 216 | 217 | 14,000 |
2008/06/27 | 208 | 216 | 208 | 213 | 25,000 |
2008/06/26 | 220 | 220 | 214 | 216 | 12,000 |
2008/06/25 | 214 | 216 | 211 | 211 | 24,000 |
2008/06/24 | 223 | 223 | 211 | 214 | 53,000 |
2008/06/23 | 218 | 220 | 211 | 215 | 45,000 |
2008/06/20 | 232 | 232 | 223 | 224 | 30,000 |
2008/06/19 | 227 | 229 | 225 | 227 | 27,000 |
2008/06/18 | 225 | 228 | 223 | 227 | 22,000 |
2008/06/17 | 228 | 231 | 228 | 230 | 16,000 |
2008/06/16 | 234 | 234 | 225 | 232 | 18,000 |
2008/06/13 | 231 | 233 | 225 | 230 | 44,000 |
2008/06/12 | 236 | 237 | 228 | 235 | 68,000 |
2008/06/11 | 231 | 231 | 228 | 231 | 9,000 |
2008/06/10 | 236 | 236 | 226 | 227 | 20,000 |
2008/06/09 | 235 | 235 | 230 | 234 | 25,000 |
2008/06/06 | 250 | 250 | 239 | 242 | 104,000 |
2008/06/05 | 233 | 235 | 230 | 235 | 46,000 |
2008/06/04 | 226 | 229 | 226 | 228 | 36,000 |
2008/06/03 | 225 | 234 | 225 | 225 | 80,000 |
2008/06/02 | 222 | 225 | 222 | 223 | 18,000 |
2008/05/30 | 225 | 225 | 220 | 222 | 33,000 |
2008/05/29 | 217 | 221 | 217 | 220 | 37,000 |
2008/05/28 | 226 | 226 | 215 | 218 | 59,000 |
2008/05/27 | 224 | 225 | 221 | 221 | 29,000 |
2008/05/26 | 225 | 228 | 225 | 227 | 26,000 |
2008/05/23 | 225 | 232 | 225 | 228 | 37,000 |
2008/05/22 | 218 | 223 | 218 | 222 | 21,000 |
2008/05/21 | 221 | 223 | 221 | 221 | 41,000 |
2008/05/20 | 229 | 229 | 223 | 225 | 46,000 |
2008/05/19 | 221 | 235 | 221 | 230 | 63,000 |
2008/05/16 | 238 | 239 | 234 | 236 | 51,000 |
2008/05/15 | 240 | 241 | 237 | 239 | 22,000 |
2008/05/14 | 236 | 238 | 234 | 237 | 41,000 |
2008/05/13 | 228 | 230 | 226 | 230 | 13,000 |
2008/05/12 | 228 | 229 | 225 | 229 | 35,000 |
2008/05/09 | 240 | 242 | 235 | 235 | 24,000 |
2008/05/08 | 235 | 240 | 235 | 237 | 29,000 |
2008/05/07 | 240 | 242 | 240 | 240 | 44,000 |
2008/05/02 | 242 | 242 | 225 | 234 | 144,000 |
2008/05/01 | 247 | 247 | 244 | 246 | 18,000 |
2008/04/30 | 250 | 250 | 247 | 247 | 13,000 |
2008/04/28 | 253 | 253 | 245 | 247 | 27,000 |
2008/04/25 | 246 | 247 | 242 | 246 | 23,000 |
2008/04/24 | 248 | 248 | 244 | 246 | 21,000 |
2008/04/23 | 245 | 246 | 238 | 243 | 36,000 |
2008/04/22 | 245 | 247 | 245 | 247 | 10,000 |
2008/04/21 | 247 | 250 | 246 | 250 | 24,000 |
2008/04/18 | 248 | 248 | 245 | 246 | 17,000 |
2008/04/17 | 246 | 250 | 246 | 248 | 11,000 |
2008/04/16 | 244 | 246 | 244 | 245 | 19,000 |
2008/04/15 | 244 | 249 | 244 | 247 | 32,000 |
2008/04/14 | 238 | 246 | 237 | 244 | 67,000 |
2008/04/11 | 256 | 258 | 243 | 247 | 67,000 |
2008/04/10 | 259 | 262 | 258 | 258 | 42,000 |
2008/04/09 | 259 | 264 | 254 | 264 | 78,000 |
2008/04/08 | 254 | 263 | 253 | 260 | 145,000 |
2008/04/07 | 249 | 253 | 245 | 252 | 118,000 |
2008/04/04 | 236 | 251 | 230 | 251 | 142,000 |
2008/04/03 | 227 | 235 | 227 | 234 | 65,000 |
2008/04/02 | 230 | 231 | 229 | 229 | 37,000 |
2008/04/01 | 222 | 226 | 221 | 225 | 19,000 |
2008/03/31 | 228 | 228 | 224 | 225 | 26,000 |
2008/03/28 | 225 | 228 | 222 | 227 | 60,000 |
2008/03/27 | 221 | 225 | 216 | 220 | 72,000 |
2008/03/26 | 228 | 229 | 225 | 226 | 26,000 |
2008/03/25 | 229 | 230 | 223 | 225 | 55,000 |
2008/03/24 | 223 | 229 | 220 | 224 | 111,000 |
2008/03/21 | 219 | 221 | 215 | 221 | 59,000 |
2008/03/19 | 211 | 216 | 211 | 216 | 94,000 |
2008/03/18 | 210 | 210 | 200 | 208 | 93,000 |
2008/03/17 | 211 | 212 | 205 | 208 | 45,000 |
2008/03/14 | 217 | 222 | 205 | 211 | 126,000 |
2008/03/13 | 208 | 211 | 205 | 211 | 145,000 |
2008/03/12 | 218 | 224 | 203 | 207 | 314,000 |
2008/03/11 | 204 | 216 | 198 | 210 | 244,000 |
2008/03/10 | 204 | 208 | 193 | 207 | 416,000 |
2008/03/07 | 215 | 216 | 208 | 208 | 316,000 |
2008/03/06 | 230 | 230 | 220 | 220 | 249,000 |
2008/03/05 | 221 | 225 | 215 | 225 | 342,000 |
2008/03/04 | 223 | 232 | 215 | 218 | 614,000 |
2008/03/03 | 210 | 236 | 205 | 226 | 1,398,000 |
2008/02/29 | 205 | 213 | 205 | 212 | 699,000 |
2008/02/28 | 187 | 217 | 187 | 211 | 3,026,000 |
2008/02/27 | 173 | 182 | 173 | 182 | 52,000 |
2008/02/26 | 176 | 176 | 173 | 173 | 17,000 |
2008/02/25 | 170 | 176 | 170 | 176 | 21,000 |
2008/02/22 | 169 | 173 | 169 | 171 | 9,000 |
2008/02/21 | 169 | 174 | 169 | 174 | 8,000 |
2008/02/20 | 176 | 176 | 167 | 170 | 27,000 |
2008/02/19 | 169 | 174 | 168 | 174 | 11,000 |
2008/02/18 | 171 | 175 | 171 | 171 | 38,000 |
2008/02/15 | 162 | 174 | 162 | 171 | 28,000 |
2008/02/14 | 163 | 167 | 163 | 167 | 19,000 |
2008/02/13 | 157 | 165 | 157 | 164 | 21,000 |
2008/02/12 | 157 | 157 | 156 | 156 | 11,000 |
2008/02/08 | 163 | 165 | 162 | 162 | 8,000 |
2008/02/07 | 160 | 163 | 159 | 163 | 30,000 |
2008/02/06 | 164 | 166 | 162 | 164 | 82,000 |
2008/02/05 | 175 | 175 | 173 | 174 | 13,000 |
2008/02/04 | 174 | 175 | 173 | 175 | 17,000 |
2008/02/01 | 172 | 174 | 172 | 172 | 31,000 |
2008/01/31 | 165 | 176 | 165 | 174 | 22,000 |
2008/01/30 | 173 | 174 | 168 | 168 | 17,000 |
2008/01/29 | 172 | 172 | 167 | 171 | 25,000 |
2008/01/28 | 163 | 167 | 163 | 166 | 43,000 |
2008/01/25 | 161 | 172 | 161 | 172 | 57,000 |
2008/01/24 | 149 | 157 | 149 | 157 | 32,000 |
2008/01/23 | 149 | 154 | 148 | 148 | 52,000 |
2008/01/22 | 148 | 152 | 142 | 146 | 78,000 |
2008/01/21 | 155 | 162 | 155 | 158 | 82,000 |
2008/01/18 | 153 | 165 | 153 | 165 | 40,000 |
2008/01/17 | 152 | 158 | 152 | 158 | 32,000 |
2008/01/16 | 148 | 155 | 148 | 153 | 62,000 |
2008/01/15 | 170 | 172 | 163 | 163 | 99,000 |
2008/01/11 | 180 | 181 | 172 | 175 | 57,000 |
2008/01/10 | 185 | 185 | 182 | 185 | 18,000 |
2008/01/09 | 180 | 188 | 177 | 185 | 59,000 |
2008/01/08 | 185 | 187 | 183 | 184 | 41,000 |
2008/01/07 | 187 | 187 | 183 | 186 | 53,000 |
2008/01/04 | 188 | 189 | 187 | 188 | 34,000 |