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 |
---|---|---|---|---|---|
2011/12/30 | 180 | 184 | 180 | 184 | 43,000 |
2011/12/29 | 176 | 180 | 176 | 180 | 27,000 |
2011/12/28 | 177 | 179 | 176 | 179 | 75,000 |
2011/12/27 | 177 | 178 | 177 | 178 | 25,000 |
2011/12/26 | 179 | 179 | 177 | 177 | 84,000 |
2011/12/22 | 181 | 181 | 177 | 179 | 86,000 |
2011/12/21 | 180 | 182 | 178 | 178 | 70,000 |
2011/12/20 | 182 | 182 | 178 | 180 | 98,000 |
2011/12/19 | 176 | 180 | 176 | 180 | 116,000 |
2011/12/16 | 181 | 181 | 176 | 177 | 390,000 |
2011/12/15 | 185 | 187 | 181 | 182 | 537,000 |
2011/12/14 | 193 | 200 | 184 | 185 | 1,802,000 |
2011/12/13 | 182 | 196 | 182 | 193 | 1,034,000 |
2011/12/12 | 188 | 188 | 184 | 186 | 546,000 |
2011/12/09 | 186 | 191 | 183 | 190 | 2,384,000 |
2011/12/08 | 164 | 185 | 161 | 182 | 2,688,000 |
2011/12/07 | 155 | 156 | 151 | 155 | 14,000 |
2011/12/06 | 154 | 158 | 154 | 155 | 16,000 |
2011/12/05 | 154 | 155 | 153 | 153 | 8,000 |
2011/12/02 | 152 | 153 | 148 | 153 | 13,000 |
2011/12/01 | 149 | 151 | 149 | 151 | 12,000 |
2011/11/30 | 148 | 152 | 146 | 152 | 14,000 |
2011/11/29 | 145 | 148 | 144 | 148 | 9,000 |
2011/11/28 | 147 | 148 | 143 | 147 | 16,000 |
2011/11/25 | 142 | 144 | 142 | 142 | 8,000 |
2011/11/24 | 141 | 143 | 141 | 141 | 15,000 |
2011/11/22 | 144 | 144 | 144 | 144 | 3,000 |
2011/11/21 | 148 | 148 | 146 | 146 | 4,000 |
2011/11/18 | 151 | 153 | 145 | 146 | 23,000 |
2011/11/17 | 152 | 153 | 151 | 153 | 18,000 |
2011/11/16 | 156 | 156 | 155 | 155 | 3,000 |
2011/11/15 | 157 | 157 | 157 | 157 | 2,000 |
2011/11/14 | 157 | 157 | 157 | 157 | 1,000 |
2011/11/11 | 156 | 156 | 154 | 155 | 6,000 |
2011/11/10 | 156 | 159 | 154 | 156 | 10,000 |
2011/11/09 | 157 | 158 | 156 | 157 | 12,000 |
2011/11/08 | 157 | 160 | 156 | 160 | 5,000 |
2011/11/07 | 156 | 159 | 156 | 159 | 5,000 |
2011/11/04 | 155 | 157 | 155 | 157 | 4,000 |
2011/11/02 | 154 | 158 | 154 | 158 | 7,000 |
2011/11/01 | 157 | 158 | 157 | 158 | 7,000 |
2011/10/31 | 157 | 159 | 157 | 157 | 11,000 |
2011/10/28 | 162 | 163 | 157 | 157 | 37,000 |
2011/10/27 | 159 | 159 | 156 | 158 | 11,000 |
2011/10/26 | 156 | 157 | 156 | 157 | 10,000 |
2011/10/25 | 158 | 163 | 158 | 159 | 4,000 |
2011/10/24 | 161 | 161 | 161 | 161 | 4,000 |
2011/10/21 | 158 | 161 | 158 | 161 | 5,000 |
2011/10/20 | 162 | 162 | 158 | 159 | 11,000 |
2011/10/19 | 158 | 162 | 157 | 162 | 7,000 |
2011/10/18 | 158 | 158 | 158 | 158 | 13,000 |
2011/10/17 | 162 | 162 | 160 | 162 | 6,000 |
2011/10/14 | 159 | 161 | 158 | 158 | 9,000 |
2011/10/13 | 162 | 162 | 159 | 160 | 5,000 |
2011/10/12 | 158 | 160 | 158 | 160 | 9,000 |
2011/10/11 | 161 | 163 | 161 | 162 | 9,000 |
2011/10/07 | 161 | 163 | 161 | 163 | 5,000 |
2011/10/06 | 156 | 160 | 156 | 158 | 4,000 |
2011/10/05 | 158 | 159 | 152 | 152 | 23,000 |
2011/10/04 | 160 | 160 | 157 | 157 | 27,000 |
2011/10/03 | 164 | 166 | 161 | 162 | 29,000 |
2011/09/30 | 172 | 173 | 171 | 173 | 10,000 |
2011/09/29 | 168 | 173 | 168 | 172 | 16,000 |
2011/09/28 | 164 | 168 | 161 | 168 | 24,000 |
2011/09/27 | 161 | 165 | 161 | 165 | 22,000 |
2011/09/26 | 160 | 160 | 154 | 157 | 9,000 |
2011/09/22 | 165 | 165 | 158 | 165 | 20,000 |
2011/09/21 | 171 | 171 | 165 | 165 | 7,000 |
2011/09/20 | 169 | 170 | 169 | 170 | 11,000 |
2011/09/16 | 165 | 172 | 165 | 172 | 16,000 |
2011/09/15 | 164 | 165 | 163 | 164 | 9,000 |
2011/09/14 | 167 | 167 | 164 | 164 | 4,000 |
2011/09/13 | 163 | 166 | 163 | 165 | 17,000 |
2011/09/12 | 166 | 166 | 163 | 166 | 9,000 |
2011/09/09 | 167 | 169 | 167 | 168 | 31,000 |
2011/09/08 | 171 | 171 | 169 | 169 | 6,000 |
2011/09/07 | 170 | 170 | 165 | 166 | 7,000 |
2011/09/06 | 169 | 170 | 167 | 170 | 8,000 |
2011/09/05 | 166 | 169 | 166 | 169 | 6,000 |
2011/09/02 | 172 | 172 | 169 | 169 | 4,000 |
2011/09/01 | 171 | 174 | 171 | 174 | 9,000 |
2011/08/31 | 170 | 170 | 168 | 168 | 12,000 |
2011/08/30 | 169 | 173 | 168 | 169 | 18,000 |
2011/08/29 | 169 | 169 | 169 | 169 | 3,000 |
2011/08/26 | 173 | 173 | 169 | 169 | 22,000 |
2011/08/25 | 168 | 170 | 168 | 168 | 8,000 |
2011/08/24 | 168 | 168 | 165 | 166 | 6,000 |
2011/08/23 | 166 | 166 | 164 | 165 | 7,000 |
2011/08/22 | 166 | 166 | 163 | 163 | 9,000 |
2011/08/19 | 167 | 167 | 165 | 165 | 19,000 |
2011/08/18 | 172 | 172 | 168 | 170 | 11,000 |
2011/08/17 | 171 | 171 | 169 | 171 | 13,000 |
2011/08/16 | 168 | 168 | 164 | 168 | 11,000 |
2011/08/15 | 169 | 169 | 165 | 167 | 17,000 |
2011/08/12 | 162 | 162 | 160 | 161 | 7,000 |
2011/08/11 | 159 | 159 | 156 | 159 | 17,000 |
2011/08/10 | 161 | 165 | 158 | 160 | 32,000 |
2011/08/09 | 155 | 157 | 151 | 157 | 35,000 |
2011/08/08 | 161 | 162 | 156 | 157 | 26,000 |
2011/08/05 | 163 | 164 | 162 | 162 | 21,000 |
2011/08/04 | 169 | 169 | 168 | 168 | 6,000 |
2011/08/03 | 168 | 168 | 166 | 167 | 21,000 |
2011/08/02 | 173 | 173 | 171 | 171 | 5,000 |
2011/08/01 | 169 | 173 | 168 | 172 | 17,000 |
2011/07/29 | 176 | 176 | 172 | 172 | 16,000 |
2011/07/28 | 174 | 177 | 172 | 177 | 29,000 |
2011/07/27 | 175 | 175 | 174 | 174 | 9,000 |
2011/07/26 | 177 | 177 | 177 | 177 | 2,000 |
2011/07/25 | 177 | 177 | 175 | 175 | 8,000 |
2011/07/22 | 178 | 178 | 177 | 177 | 3,000 |
2011/07/21 | 177 | 178 | 177 | 178 | 8,000 |
2011/07/20 | 181 | 181 | 179 | 180 | 20,000 |
2011/07/19 | 176 | 177 | 176 | 177 | 11,000 |
2011/07/15 | 174 | 176 | 174 | 176 | 13,000 |
2011/07/14 | 175 | 175 | 173 | 174 | 8,000 |
2011/07/13 | 172 | 175 | 172 | 175 | 16,000 |
2011/07/12 | 175 | 175 | 172 | 174 | 25,000 |
2011/07/11 | 176 | 177 | 176 | 177 | 14,000 |
2011/07/08 | 178 | 179 | 176 | 176 | 22,000 |
2011/07/07 | 176 | 177 | 175 | 175 | 23,000 |
2011/07/06 | 175 | 175 | 173 | 175 | 18,000 |
2011/07/05 | 176 | 176 | 176 | 176 | 12,000 |
2011/07/04 | 174 | 176 | 174 | 176 | 27,000 |
2011/07/01 | 172 | 174 | 172 | 172 | 27,000 |
2011/06/30 | 171 | 171 | 170 | 171 | 25,000 |
2011/06/29 | 168 | 171 | 168 | 171 | 21,000 |
2011/06/28 | 170 | 170 | 168 | 168 | 16,000 |
2011/06/27 | 168 | 169 | 167 | 168 | 21,000 |
2011/06/24 | 168 | 168 | 167 | 168 | 9,000 |
2011/06/23 | 165 | 168 | 165 | 167 | 24,000 |
2011/06/22 | 166 | 167 | 166 | 167 | 16,000 |
2011/06/21 | 165 | 165 | 164 | 165 | 24,000 |
2011/06/20 | 165 | 167 | 165 | 166 | 15,000 |
2011/06/17 | 168 | 168 | 166 | 166 | 14,000 |
2011/06/16 | 167 | 167 | 166 | 166 | 10,000 |
2011/06/15 | 169 | 169 | 168 | 169 | 9,000 |
2011/06/14 | 165 | 173 | 165 | 169 | 34,000 |
2011/06/13 | 164 | 164 | 164 | 164 | 6,000 |
2011/06/10 | 165 | 166 | 164 | 164 | 43,000 |
2011/06/09 | 162 | 163 | 162 | 163 | 19,000 |
2011/06/08 | 165 | 166 | 161 | 161 | 35,000 |
2011/06/07 | 167 | 167 | 166 | 166 | 6,000 |
2011/06/06 | 169 | 169 | 164 | 165 | 30,000 |
2011/06/03 | 169 | 170 | 168 | 168 | 22,000 |
2011/06/02 | 170 | 170 | 169 | 169 | 10,000 |
2011/06/01 | 171 | 172 | 170 | 172 | 27,000 |
2011/05/31 | 170 | 171 | 170 | 171 | 28,000 |
2011/05/30 | 171 | 171 | 168 | 169 | 34,000 |
2011/05/27 | 173 | 173 | 170 | 170 | 20,000 |
2011/05/26 | 171 | 172 | 170 | 171 | 27,000 |
2011/05/25 | 173 | 173 | 171 | 171 | 13,000 |
2011/05/24 | 174 | 175 | 170 | 172 | 53,000 |
2011/05/23 | 180 | 180 | 175 | 177 | 73,000 |
2011/05/20 | 192 | 193 | 175 | 182 | 179,000 |
2011/05/19 | 189 | 192 | 189 | 191 | 52,000 |
2011/05/18 | 184 | 189 | 184 | 189 | 39,000 |
2011/05/17 | 184 | 185 | 181 | 184 | 39,000 |
2011/05/16 | 187 | 187 | 185 | 186 | 53,000 |
2011/05/13 | 188 | 188 | 185 | 187 | 46,000 |
2011/05/12 | 189 | 189 | 188 | 188 | 28,000 |
2011/05/11 | 190 | 191 | 190 | 190 | 21,000 |
2011/05/10 | 191 | 192 | 189 | 190 | 47,000 |
2011/05/09 | 188 | 192 | 188 | 190 | 54,000 |
2011/05/06 | 188 | 188 | 185 | 188 | 30,000 |
2011/05/02 | 186 | 188 | 186 | 188 | 20,000 |
2011/04/28 | 188 | 188 | 186 | 186 | 20,000 |
2011/04/27 | 185 | 188 | 185 | 188 | 37,000 |
2011/04/26 | 190 | 190 | 186 | 186 | 33,000 |
2011/04/25 | 189 | 189 | 188 | 189 | 27,000 |
2011/04/22 | 190 | 191 | 188 | 189 | 38,000 |
2011/04/21 | 188 | 190 | 188 | 190 | 18,000 |
2011/04/20 | 187 | 189 | 187 | 187 | 37,000 |
2011/04/19 | 185 | 186 | 184 | 186 | 31,000 |
2011/04/18 | 190 | 190 | 185 | 187 | 40,000 |
2011/04/15 | 195 | 195 | 191 | 191 | 27,000 |
2011/04/14 | 193 | 195 | 192 | 194 | 22,000 |
2011/04/13 | 194 | 194 | 189 | 192 | 64,000 |
2011/04/12 | 200 | 204 | 196 | 196 | 93,000 |
2011/04/11 | 193 | 207 | 193 | 205 | 157,000 |
2011/04/08 | 187 | 193 | 187 | 192 | 40,000 |
2011/04/07 | 190 | 194 | 189 | 190 | 153,000 |
2011/04/06 | 195 | 195 | 187 | 194 | 63,000 |
2011/04/05 | 204 | 204 | 195 | 198 | 99,000 |
2011/04/04 | 208 | 208 | 200 | 203 | 253,000 |
2011/04/01 | 189 | 191 | 186 | 190 | 86,000 |
2011/03/31 | 184 | 187 | 179 | 187 | 70,000 |
2011/03/30 | 177 | 184 | 176 | 182 | 165,000 |
2011/03/29 | 173 | 173 | 169 | 173 | 93,000 |
2011/03/28 | 173 | 175 | 172 | 174 | 154,000 |
2011/03/25 | 168 | 172 | 168 | 171 | 587,000 |
2011/03/24 | 174 | 175 | 170 | 170 | 107,000 |
2011/03/23 | 176 | 176 | 169 | 171 | 127,000 |
2011/03/22 | 174 | 176 | 169 | 175 | 128,000 |
2011/03/18 | 186 | 186 | 174 | 174 | 43,000 |
2011/03/17 | 150 | 171 | 149 | 171 | 29,000 |
2011/03/16 | 155 | 160 | 148 | 150 | 61,000 |
2011/03/15 | 184 | 184 | 136 | 140 | 84,000 |
2011/03/14 | 178 | 185 | 178 | 185 | 51,000 |
2011/03/11 | 214 | 214 | 209 | 209 | 76,000 |
2011/03/10 | 213 | 213 | 211 | 211 | 10,000 |
2011/03/09 | 215 | 216 | 213 | 213 | 16,000 |
2011/03/08 | 217 | 217 | 213 | 213 | 14,000 |
2011/03/07 | 220 | 220 | 216 | 217 | 13,000 |
2011/03/04 | 218 | 221 | 215 | 219 | 31,000 |
2011/03/03 | 212 | 213 | 210 | 213 | 26,000 |
2011/03/02 | 213 | 215 | 210 | 210 | 33,000 |
2011/03/01 | 220 | 221 | 219 | 219 | 24,000 |
2011/02/28 | 217 | 217 | 213 | 215 | 18,000 |
2011/02/25 | 209 | 210 | 208 | 209 | 8,000 |
2011/02/24 | 209 | 214 | 208 | 209 | 43,000 |
2011/02/23 | 217 | 217 | 217 | 217 | 12,000 |
2011/02/22 | 221 | 221 | 215 | 220 | 18,000 |
2011/02/21 | 228 | 228 | 221 | 222 | 10,000 |
2011/02/18 | 228 | 228 | 224 | 224 | 13,000 |
2011/02/17 | 229 | 229 | 227 | 228 | 31,000 |
2011/02/16 | 225 | 232 | 225 | 227 | 22,000 |
2011/02/15 | 226 | 226 | 222 | 222 | 7,000 |
2011/02/14 | 221 | 227 | 217 | 222 | 14,000 |
2011/02/10 | 221 | 221 | 221 | 221 | 1,000 |
2011/02/09 | 224 | 224 | 220 | 221 | 8,000 |
2011/02/08 | 224 | 225 | 223 | 223 | 17,000 |
2011/02/07 | 225 | 225 | 223 | 224 | 10,000 |
2011/02/04 | 218 | 223 | 218 | 222 | 11,000 |
2011/02/03 | 221 | 222 | 213 | 221 | 17,000 |
2011/02/02 | 217 | 224 | 216 | 224 | 18,000 |
2011/02/01 | 213 | 217 | 211 | 217 | 12,000 |
2011/01/31 | 206 | 213 | 204 | 210 | 48,000 |
2011/01/28 | 218 | 225 | 217 | 218 | 22,000 |
2011/01/27 | 216 | 217 | 214 | 217 | 9,000 |
2011/01/26 | 215 | 215 | 211 | 213 | 14,000 |
2011/01/25 | 217 | 217 | 209 | 212 | 15,000 |
2011/01/24 | 212 | 212 | 206 | 209 | 8,000 |
2011/01/21 | 217 | 217 | 212 | 212 | 9,000 |
2011/01/20 | 224 | 224 | 218 | 218 | 22,000 |
2011/01/19 | 220 | 224 | 218 | 224 | 26,000 |
2011/01/18 | 216 | 218 | 213 | 217 | 17,000 |
2011/01/17 | 218 | 218 | 213 | 213 | 20,000 |
2011/01/14 | 213 | 218 | 213 | 217 | 13,000 |
2011/01/13 | 220 | 220 | 214 | 214 | 9,000 |
2011/01/12 | 214 | 218 | 214 | 218 | 22,000 |
2011/01/11 | 214 | 220 | 213 | 217 | 21,000 |
2011/01/07 | 217 | 217 | 213 | 214 | 21,000 |
2011/01/06 | 219 | 219 | 219 | 219 | 32,000 |
2011/01/05 | 210 | 218 | 210 | 216 | 14,000 |
2011/01/04 | 207 | 212 | 207 | 209 | 10,000 |