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 |
---|---|---|---|---|---|
2013/12/30 | 237 | 239 | 234 | 239 | 26,000 |
2013/12/27 | 233 | 235 | 229 | 234 | 40,000 |
2013/12/26 | 225 | 230 | 225 | 229 | 47,000 |
2013/12/25 | 219 | 230 | 217 | 224 | 66,000 |
2013/12/24 | 229 | 229 | 223 | 225 | 62,000 |
2013/12/20 | 237 | 237 | 229 | 231 | 48,000 |
2013/12/19 | 238 | 240 | 235 | 237 | 55,000 |
2013/12/18 | 229 | 237 | 229 | 236 | 41,000 |
2013/12/17 | 232 | 236 | 226 | 235 | 58,000 |
2013/12/16 | 239 | 240 | 229 | 233 | 34,000 |
2013/12/13 | 237 | 242 | 237 | 239 | 83,000 |
2013/12/12 | 242 | 247 | 241 | 245 | 22,000 |
2013/12/11 | 242 | 245 | 242 | 243 | 23,000 |
2013/12/10 | 245 | 245 | 242 | 244 | 17,000 |
2013/12/09 | 245 | 245 | 242 | 242 | 13,000 |
2013/12/06 | 246 | 246 | 239 | 240 | 51,000 |
2013/12/05 | 248 | 248 | 242 | 242 | 40,000 |
2013/12/04 | 243 | 245 | 241 | 242 | 40,000 |
2013/12/03 | 250 | 251 | 241 | 245 | 87,000 |
2013/12/02 | 251 | 252 | 248 | 251 | 32,000 |
2013/11/29 | 255 | 255 | 251 | 252 | 48,000 |
2013/11/28 | 261 | 261 | 256 | 257 | 71,000 |
2013/11/27 | 257 | 269 | 254 | 261 | 324,000 |
2013/11/26 | 250 | 258 | 250 | 256 | 46,000 |
2013/11/25 | 251 | 253 | 244 | 253 | 68,000 |
2013/11/22 | 258 | 258 | 249 | 251 | 46,000 |
2013/11/21 | 254 | 256 | 252 | 255 | 54,000 |
2013/11/20 | 257 | 257 | 250 | 250 | 59,000 |
2013/11/19 | 251 | 257 | 250 | 256 | 84,000 |
2013/11/18 | 260 | 260 | 251 | 254 | 58,000 |
2013/11/15 | 253 | 259 | 250 | 255 | 119,000 |
2013/11/14 | 287 | 287 | 252 | 258 | 718,000 |
2013/11/13 | 257 | 262 | 251 | 258 | 198,000 |
2013/11/12 | 254 | 262 | 251 | 260 | 198,000 |
2013/11/11 | 240 | 271 | 240 | 250 | 334,000 |
2013/11/08 | 233 | 245 | 229 | 235 | 114,000 |
2013/11/07 | 239 | 239 | 234 | 236 | 45,000 |
2013/11/06 | 238 | 239 | 234 | 236 | 52,000 |
2013/11/05 | 243 | 243 | 235 | 240 | 66,000 |
2013/11/01 | 247 | 247 | 240 | 241 | 52,000 |
2013/10/31 | 251 | 253 | 243 | 246 | 56,000 |
2013/10/30 | 257 | 257 | 250 | 255 | 61,000 |
2013/10/29 | 251 | 257 | 251 | 254 | 62,000 |
2013/10/28 | 261 | 261 | 257 | 258 | 70,000 |
2013/10/25 | 257 | 258 | 254 | 256 | 90,000 |
2013/10/24 | 247 | 257 | 244 | 254 | 78,000 |
2013/10/23 | 251 | 251 | 246 | 249 | 72,000 |
2013/10/22 | 252 | 253 | 250 | 251 | 64,000 |
2013/10/21 | 250 | 255 | 248 | 250 | 84,000 |
2013/10/18 | 245 | 250 | 242 | 248 | 113,000 |
2013/10/17 | 239 | 247 | 238 | 243 | 62,000 |
2013/10/16 | 233 | 238 | 231 | 238 | 47,000 |
2013/10/15 | 247 | 247 | 233 | 234 | 85,000 |
2013/10/11 | 236 | 248 | 236 | 242 | 82,000 |
2013/10/10 | 231 | 240 | 230 | 236 | 53,000 |
2013/10/09 | 228 | 231 | 228 | 231 | 48,000 |
2013/10/08 | 215 | 233 | 215 | 231 | 172,000 |
2013/10/07 | 236 | 236 | 224 | 225 | 159,000 |
2013/10/04 | 230 | 234 | 227 | 234 | 143,000 |
2013/10/03 | 240 | 241 | 221 | 235 | 191,000 |
2013/10/02 | 248 | 252 | 242 | 243 | 226,000 |
2013/10/01 | 258 | 259 | 251 | 253 | 135,000 |
2013/09/30 | 250 | 270 | 242 | 253 | 426,000 |
2013/09/27 | 251 | 276 | 250 | 255 | 738,000 |
2013/09/26 | 254 | 263 | 243 | 258 | 1,511,000 |
2013/09/25 | 288 | 323 | 256 | 271 | 9,346,000 |
2013/09/24 | 199 | 248 | 199 | 248 | 1,804,000 |
2013/09/20 | 194 | 198 | 185 | 198 | 192,000 |
2013/09/19 | 194 | 195 | 192 | 193 | 50,000 |
2013/09/18 | 191 | 194 | 191 | 194 | 41,000 |
2013/09/17 | 186 | 191 | 186 | 190 | 59,000 |
2013/09/13 | 182 | 186 | 182 | 186 | 50,000 |
2013/09/12 | 182 | 183 | 180 | 183 | 18,000 |
2013/09/11 | 183 | 183 | 181 | 182 | 37,000 |
2013/09/10 | 178 | 179 | 175 | 178 | 28,000 |
2013/09/09 | 175 | 179 | 174 | 179 | 33,000 |
2013/09/06 | 177 | 177 | 168 | 173 | 30,000 |
2013/09/05 | 176 | 176 | 174 | 176 | 13,000 |
2013/09/04 | 177 | 177 | 177 | 177 | 5,000 |
2013/09/03 | 175 | 176 | 174 | 176 | 20,000 |
2013/09/02 | 174 | 175 | 174 | 174 | 11,000 |
2013/08/30 | 172 | 176 | 169 | 175 | 29,000 |
2013/08/29 | 174 | 174 | 169 | 171 | 14,000 |
2013/08/28 | 174 | 174 | 172 | 172 | 8,000 |
2013/08/27 | 174 | 176 | 173 | 175 | 21,000 |
2013/08/26 | 175 | 175 | 173 | 174 | 42,000 |
2013/08/23 | 177 | 179 | 177 | 179 | 20,000 |
2013/08/22 | 180 | 180 | 175 | 179 | 7,000 |
2013/08/21 | 179 | 181 | 179 | 180 | 22,000 |
2013/08/20 | 179 | 180 | 179 | 179 | 17,000 |
2013/08/19 | 180 | 180 | 178 | 178 | 12,000 |
2013/08/16 | 179 | 181 | 179 | 181 | 25,000 |
2013/08/15 | 175 | 181 | 175 | 181 | 35,000 |
2013/08/14 | 180 | 180 | 175 | 180 | 78,000 |
2013/08/13 | 168 | 174 | 168 | 174 | 17,000 |
2013/08/12 | 167 | 167 | 167 | 167 | 3,000 |
2013/08/09 | 170 | 170 | 168 | 168 | 10,000 |
2013/08/08 | 167 | 168 | 166 | 166 | 18,000 |
2013/08/07 | 168 | 168 | 168 | 168 | 14,000 |
2013/08/06 | 168 | 169 | 168 | 168 | 13,000 |
2013/08/05 | 170 | 170 | 168 | 168 | 13,000 |
2013/08/02 | 169 | 171 | 169 | 171 | 14,000 |
2013/08/01 | 170 | 170 | 167 | 168 | 18,000 |
2013/07/31 | 171 | 171 | 168 | 168 | 9,000 |
2013/07/30 | 170 | 171 | 170 | 171 | 8,000 |
2013/07/29 | 171 | 172 | 168 | 168 | 24,000 |
2013/07/26 | 176 | 177 | 173 | 173 | 26,000 |
2013/07/25 | 176 | 176 | 175 | 175 | 9,000 |
2013/07/24 | 176 | 176 | 174 | 174 | 5,000 |
2013/07/23 | 176 | 177 | 174 | 175 | 16,000 |
2013/07/22 | 178 | 178 | 175 | 175 | 15,000 |
2013/07/19 | 182 | 182 | 178 | 178 | 16,000 |
2013/07/18 | 176 | 181 | 176 | 181 | 11,000 |
2013/07/17 | 175 | 177 | 174 | 177 | 10,000 |
2013/07/16 | 176 | 176 | 175 | 175 | 7,000 |
2013/07/12 | 178 | 178 | 174 | 176 | 10,000 |
2013/07/11 | 174 | 181 | 174 | 178 | 33,000 |
2013/07/10 | 177 | 177 | 174 | 176 | 20,000 |
2013/07/09 | 176 | 178 | 165 | 178 | 30,000 |
2013/07/08 | 182 | 182 | 175 | 175 | 24,000 |
2013/07/05 | 182 | 182 | 175 | 177 | 36,000 |
2013/07/04 | 179 | 183 | 178 | 179 | 21,000 |
2013/07/03 | 176 | 181 | 174 | 179 | 22,000 |
2013/07/02 | 173 | 178 | 172 | 177 | 34,000 |
2013/07/01 | 173 | 175 | 165 | 172 | 73,000 |
2013/06/28 | 167 | 170 | 164 | 170 | 32,000 |
2013/06/27 | 164 | 164 | 161 | 164 | 18,000 |
2013/06/26 | 168 | 169 | 162 | 162 | 33,000 |
2013/06/25 | 170 | 170 | 166 | 166 | 12,000 |
2013/06/24 | 169 | 170 | 169 | 169 | 16,000 |
2013/06/21 | 168 | 168 | 166 | 167 | 16,000 |
2013/06/20 | 171 | 172 | 168 | 168 | 28,000 |
2013/06/19 | 172 | 172 | 169 | 170 | 19,000 |
2013/06/18 | 171 | 172 | 169 | 170 | 19,000 |
2013/06/17 | 168 | 168 | 166 | 166 | 7,000 |
2013/06/14 | 169 | 169 | 165 | 165 | 55,000 |
2013/06/13 | 168 | 168 | 164 | 165 | 15,000 |
2013/06/12 | 165 | 168 | 164 | 168 | 28,000 |
2013/06/11 | 168 | 169 | 166 | 167 | 33,000 |
2013/06/10 | 167 | 170 | 165 | 166 | 64,000 |
2013/06/07 | 167 | 167 | 162 | 164 | 55,000 |
2013/06/06 | 171 | 173 | 167 | 167 | 40,000 |
2013/06/05 | 175 | 175 | 170 | 170 | 23,000 |
2013/06/04 | 171 | 174 | 171 | 173 | 42,000 |
2013/06/03 | 177 | 177 | 172 | 172 | 39,000 |
2013/05/31 | 181 | 181 | 176 | 177 | 38,000 |
2013/05/30 | 179 | 179 | 173 | 175 | 73,000 |
2013/05/29 | 182 | 184 | 176 | 181 | 101,000 |
2013/05/28 | 182 | 184 | 179 | 179 | 144,000 |
2013/05/27 | 192 | 194 | 185 | 185 | 101,000 |
2013/05/24 | 203 | 203 | 194 | 196 | 145,000 |
2013/05/23 | 206 | 215 | 195 | 201 | 734,000 |
2013/05/22 | 195 | 203 | 192 | 200 | 442,000 |
2013/05/21 | 192 | 193 | 190 | 192 | 117,000 |
2013/05/20 | 187 | 190 | 186 | 189 | 192,000 |
2013/05/17 | 195 | 195 | 190 | 195 | 72,000 |
2013/05/16 | 194 | 195 | 181 | 185 | 95,000 |
2013/05/15 | 194 | 195 | 193 | 194 | 55,000 |
2013/05/14 | 195 | 195 | 192 | 193 | 31,000 |
2013/05/13 | 197 | 197 | 195 | 196 | 35,000 |
2013/05/10 | 196 | 198 | 189 | 192 | 105,000 |
2013/05/09 | 199 | 199 | 195 | 195 | 26,000 |
2013/05/08 | 198 | 201 | 197 | 199 | 48,000 |
2013/05/07 | 196 | 199 | 196 | 198 | 36,000 |
2013/05/02 | 193 | 193 | 191 | 193 | 28,000 |
2013/05/01 | 194 | 195 | 194 | 195 | 23,000 |
2013/04/30 | 196 | 198 | 194 | 196 | 43,000 |
2013/04/26 | 203 | 203 | 197 | 198 | 48,000 |
2013/04/25 | 203 | 205 | 199 | 203 | 68,000 |
2013/04/24 | 197 | 201 | 196 | 201 | 58,000 |
2013/04/23 | 194 | 195 | 192 | 194 | 15,000 |
2013/04/22 | 193 | 194 | 191 | 193 | 47,000 |
2013/04/19 | 194 | 195 | 191 | 191 | 35,000 |
2013/04/18 | 191 | 195 | 189 | 192 | 63,000 |
2013/04/17 | 192 | 192 | 189 | 191 | 31,000 |
2013/04/16 | 192 | 192 | 184 | 187 | 65,000 |
2013/04/15 | 194 | 194 | 191 | 191 | 18,000 |
2013/04/12 | 189 | 193 | 189 | 192 | 69,000 |
2013/04/11 | 196 | 200 | 193 | 193 | 80,000 |
2013/04/10 | 193 | 195 | 189 | 191 | 67,000 |
2013/04/09 | 191 | 193 | 189 | 191 | 86,000 |
2013/04/08 | 189 | 194 | 186 | 193 | 93,000 |
2013/04/05 | 194 | 195 | 188 | 190 | 95,000 |
2013/04/04 | 190 | 192 | 179 | 186 | 275,000 |
2013/04/03 | 195 | 196 | 187 | 194 | 176,000 |
2013/04/02 | 212 | 212 | 181 | 195 | 468,000 |
2013/04/01 | 215 | 227 | 211 | 215 | 794,000 |
2013/03/29 | 198 | 221 | 198 | 216 | 2,897,000 |
2013/03/28 | 198 | 201 | 195 | 198 | 104,000 |
2013/03/27 | 194 | 200 | 191 | 196 | 43,000 |
2013/03/26 | 195 | 200 | 192 | 195 | 57,000 |
2013/03/25 | 192 | 198 | 191 | 195 | 87,000 |
2013/03/22 | 194 | 195 | 192 | 192 | 129,000 |
2013/03/21 | 194 | 213 | 194 | 199 | 467,000 |
2013/03/19 | 185 | 192 | 185 | 191 | 104,000 |
2013/03/18 | 183 | 185 | 182 | 185 | 48,000 |
2013/03/15 | 180 | 185 | 180 | 183 | 47,000 |
2013/03/14 | 181 | 181 | 179 | 179 | 6,000 |
2013/03/13 | 176 | 182 | 176 | 181 | 41,000 |
2013/03/12 | 182 | 183 | 174 | 177 | 75,000 |
2013/03/11 | 182 | 182 | 179 | 181 | 79,000 |
2013/03/08 | 179 | 187 | 179 | 179 | 171,000 |
2013/03/07 | 180 | 180 | 178 | 178 | 66,000 |
2013/03/06 | 179 | 179 | 177 | 178 | 29,000 |
2013/03/05 | 177 | 180 | 176 | 177 | 61,000 |
2013/03/04 | 179 | 179 | 175 | 176 | 47,000 |
2013/03/01 | 171 | 177 | 171 | 174 | 104,000 |
2013/02/28 | 171 | 174 | 167 | 173 | 85,000 |
2013/02/27 | 167 | 170 | 166 | 170 | 27,000 |
2013/02/26 | 166 | 169 | 165 | 168 | 24,000 |
2013/02/25 | 165 | 169 | 165 | 169 | 34,000 |
2013/02/22 | 164 | 164 | 163 | 164 | 20,000 |
2013/02/21 | 169 | 169 | 165 | 165 | 46,000 |
2013/02/20 | 169 | 170 | 168 | 168 | 22,000 |
2013/02/19 | 167 | 168 | 166 | 168 | 27,000 |
2013/02/18 | 164 | 168 | 164 | 167 | 44,000 |
2013/02/15 | 168 | 169 | 163 | 167 | 98,000 |
2013/02/14 | 163 | 165 | 162 | 163 | 36,000 |
2013/02/13 | 167 | 167 | 161 | 162 | 64,000 |
2013/02/12 | 171 | 173 | 165 | 167 | 106,000 |
2013/02/08 | 171 | 178 | 168 | 169 | 138,000 |
2013/02/07 | 170 | 170 | 168 | 168 | 38,000 |
2013/02/06 | 168 | 172 | 168 | 171 | 77,000 |
2013/02/05 | 166 | 169 | 166 | 167 | 74,000 |
2013/02/04 | 167 | 169 | 166 | 167 | 69,000 |
2013/02/01 | 167 | 168 | 165 | 165 | 34,000 |
2013/01/31 | 166 | 166 | 164 | 165 | 73,000 |
2013/01/30 | 165 | 166 | 164 | 165 | 54,000 |
2013/01/29 | 164 | 167 | 164 | 165 | 66,000 |
2013/01/28 | 165 | 165 | 163 | 165 | 44,000 |
2013/01/25 | 163 | 165 | 162 | 162 | 55,000 |
2013/01/24 | 160 | 161 | 159 | 160 | 57,000 |
2013/01/23 | 162 | 162 | 160 | 160 | 32,000 |
2013/01/22 | 163 | 164 | 163 | 163 | 16,000 |
2013/01/21 | 162 | 164 | 161 | 164 | 39,000 |
2013/01/18 | 160 | 164 | 159 | 162 | 96,000 |
2013/01/17 | 164 | 167 | 157 | 159 | 83,000 |
2013/01/16 | 169 | 169 | 165 | 165 | 21,000 |
2013/01/15 | 170 | 170 | 166 | 167 | 53,000 |
2013/01/11 | 170 | 171 | 166 | 168 | 74,000 |
2013/01/10 | 171 | 172 | 170 | 171 | 46,000 |
2013/01/09 | 164 | 172 | 163 | 171 | 36,000 |
2013/01/08 | 171 | 171 | 167 | 167 | 30,000 |
2013/01/07 | 175 | 175 | 170 | 171 | 52,000 |
2013/01/04 | 168 | 170 | 167 | 170 | 34,000 |