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 |
---|---|---|---|---|---|
2014/12/30 | 223 | 223 | 220 | 220 | 32,000 |
2014/12/29 | 224 | 224 | 221 | 222 | 28,000 |
2014/12/26 | 223 | 228 | 220 | 222 | 121,000 |
2014/12/25 | 215 | 223 | 215 | 222 | 86,000 |
2014/12/24 | 215 | 216 | 214 | 216 | 29,000 |
2014/12/22 | 214 | 216 | 213 | 215 | 68,000 |
2014/12/19 | 215 | 224 | 214 | 217 | 111,000 |
2014/12/18 | 212 | 212 | 208 | 208 | 29,000 |
2014/12/17 | 203 | 208 | 203 | 206 | 24,000 |
2014/12/16 | 211 | 211 | 201 | 203 | 127,000 |
2014/12/15 | 220 | 221 | 211 | 211 | 76,000 |
2014/12/12 | 220 | 226 | 217 | 226 | 84,000 |
2014/12/11 | 213 | 217 | 213 | 215 | 28,000 |
2014/12/10 | 219 | 221 | 217 | 219 | 40,000 |
2014/12/09 | 225 | 226 | 221 | 221 | 28,000 |
2014/12/08 | 232 | 232 | 226 | 227 | 42,000 |
2014/12/05 | 230 | 232 | 228 | 229 | 62,000 |
2014/12/04 | 222 | 229 | 222 | 228 | 99,000 |
2014/12/03 | 215 | 245 | 213 | 221 | 226,000 |
2014/12/02 | 210 | 218 | 210 | 216 | 65,000 |
2014/12/01 | 210 | 212 | 209 | 211 | 49,000 |
2014/11/28 | 207 | 208 | 202 | 208 | 51,000 |
2014/11/27 | 205 | 207 | 205 | 207 | 38,000 |
2014/11/26 | 203 | 205 | 203 | 205 | 20,000 |
2014/11/25 | 202 | 205 | 201 | 204 | 19,000 |
2014/11/21 | 200 | 202 | 200 | 201 | 19,000 |
2014/11/20 | 204 | 204 | 200 | 201 | 37,000 |
2014/11/19 | 201 | 203 | 201 | 201 | 37,000 |
2014/11/18 | 202 | 202 | 199 | 200 | 72,000 |
2014/11/17 | 207 | 207 | 196 | 198 | 69,000 |
2014/11/14 | 208 | 208 | 204 | 207 | 35,000 |
2014/11/13 | 207 | 208 | 206 | 208 | 14,000 |
2014/11/12 | 210 | 210 | 206 | 206 | 53,000 |
2014/11/11 | 208 | 208 | 207 | 208 | 30,000 |
2014/11/10 | 206 | 207 | 204 | 206 | 24,000 |
2014/11/07 | 204 | 206 | 204 | 205 | 39,000 |
2014/11/06 | 209 | 210 | 207 | 207 | 21,000 |
2014/11/05 | 207 | 209 | 205 | 209 | 26,000 |
2014/11/04 | 207 | 207 | 203 | 207 | 37,000 |
2014/10/31 | 201 | 205 | 198 | 204 | 75,000 |
2014/10/30 | 203 | 203 | 200 | 200 | 35,000 |
2014/10/29 | 200 | 200 | 199 | 200 | 25,000 |
2014/10/28 | 199 | 199 | 197 | 198 | 18,000 |
2014/10/27 | 201 | 201 | 198 | 199 | 9,000 |
2014/10/24 | 201 | 201 | 196 | 196 | 12,000 |
2014/10/23 | 195 | 198 | 195 | 196 | 10,000 |
2014/10/22 | 196 | 196 | 194 | 196 | 22,000 |
2014/10/21 | 194 | 194 | 192 | 192 | 24,000 |
2014/10/20 | 193 | 198 | 193 | 193 | 34,000 |
2014/10/17 | 195 | 195 | 188 | 188 | 47,000 |
2014/10/16 | 193 | 196 | 192 | 192 | 61,000 |
2014/10/15 | 200 | 200 | 197 | 199 | 16,000 |
2014/10/14 | 197 | 200 | 196 | 196 | 43,000 |
2014/10/10 | 197 | 198 | 195 | 197 | 41,000 |
2014/10/09 | 211 | 211 | 203 | 203 | 46,000 |
2014/10/08 | 211 | 211 | 209 | 211 | 32,000 |
2014/10/07 | 216 | 216 | 211 | 211 | 29,000 |
2014/10/06 | 215 | 215 | 213 | 213 | 11,000 |
2014/10/03 | 212 | 212 | 211 | 212 | 7,000 |
2014/10/02 | 211 | 214 | 210 | 210 | 36,000 |
2014/10/01 | 218 | 218 | 216 | 216 | 13,000 |
2014/09/30 | 220 | 220 | 216 | 217 | 26,000 |
2014/09/29 | 220 | 220 | 218 | 219 | 16,000 |
2014/09/26 | 217 | 223 | 217 | 221 | 19,000 |
2014/09/25 | 223 | 223 | 220 | 223 | 34,000 |
2014/09/24 | 223 | 224 | 219 | 219 | 22,000 |
2014/09/22 | 225 | 225 | 221 | 222 | 22,000 |
2014/09/19 | 220 | 223 | 220 | 221 | 27,000 |
2014/09/18 | 217 | 219 | 217 | 219 | 27,000 |
2014/09/17 | 220 | 220 | 218 | 218 | 9,000 |
2014/09/16 | 220 | 220 | 218 | 218 | 14,000 |
2014/09/12 | 220 | 220 | 214 | 218 | 45,000 |
2014/09/11 | 221 | 221 | 217 | 219 | 14,000 |
2014/09/10 | 218 | 219 | 215 | 217 | 41,000 |
2014/09/09 | 220 | 220 | 220 | 220 | 25,000 |
2014/09/08 | 226 | 228 | 222 | 222 | 27,000 |
2014/09/05 | 223 | 227 | 223 | 225 | 26,000 |
2014/09/04 | 224 | 226 | 223 | 224 | 49,000 |
2014/09/03 | 223 | 224 | 221 | 223 | 32,000 |
2014/09/02 | 226 | 226 | 224 | 225 | 39,000 |
2014/09/01 | 221 | 226 | 221 | 226 | 22,000 |
2014/08/29 | 218 | 220 | 218 | 219 | 39,000 |
2014/08/28 | 210 | 216 | 210 | 216 | 71,000 |
2014/08/27 | 208 | 208 | 207 | 208 | 21,000 |
2014/08/26 | 209 | 210 | 207 | 207 | 15,000 |
2014/08/25 | 208 | 210 | 208 | 210 | 14,000 |
2014/08/22 | 209 | 211 | 209 | 209 | 10,000 |
2014/08/21 | 207 | 211 | 207 | 209 | 68,000 |
2014/08/20 | 208 | 209 | 207 | 208 | 27,000 |
2014/08/19 | 211 | 211 | 207 | 208 | 53,000 |
2014/08/18 | 208 | 209 | 207 | 208 | 46,000 |
2014/08/15 | 210 | 214 | 209 | 210 | 49,000 |
2014/08/14 | 214 | 216 | 206 | 206 | 89,000 |
2014/08/13 | 205 | 209 | 203 | 208 | 26,000 |
2014/08/12 | 202 | 204 | 201 | 204 | 29,000 |
2014/08/11 | 202 | 210 | 202 | 204 | 68,000 |
2014/08/08 | 205 | 205 | 200 | 200 | 21,000 |
2014/08/07 | 205 | 206 | 202 | 204 | 29,000 |
2014/08/06 | 211 | 212 | 205 | 206 | 40,000 |
2014/08/05 | 219 | 219 | 212 | 212 | 46,000 |
2014/08/04 | 215 | 219 | 215 | 218 | 26,000 |
2014/08/01 | 220 | 221 | 218 | 219 | 37,000 |
2014/07/31 | 225 | 225 | 221 | 221 | 15,000 |
2014/07/30 | 227 | 228 | 224 | 226 | 25,000 |
2014/07/29 | 223 | 227 | 223 | 227 | 69,000 |
2014/07/28 | 223 | 223 | 218 | 223 | 36,000 |
2014/07/25 | 223 | 224 | 217 | 220 | 45,000 |
2014/07/24 | 222 | 222 | 217 | 219 | 34,000 |
2014/07/23 | 220 | 223 | 216 | 218 | 48,000 |
2014/07/22 | 215 | 232 | 215 | 218 | 166,000 |
2014/07/18 | 215 | 217 | 213 | 214 | 37,000 |
2014/07/17 | 218 | 221 | 216 | 217 | 47,000 |
2014/07/16 | 220 | 223 | 215 | 216 | 74,000 |
2014/07/15 | 222 | 222 | 218 | 219 | 57,000 |
2014/07/14 | 208 | 221 | 207 | 219 | 127,000 |
2014/07/11 | 214 | 216 | 210 | 211 | 116,000 |
2014/07/10 | 235 | 244 | 213 | 214 | 769,000 |
2014/07/09 | 229 | 237 | 222 | 234 | 439,000 |
2014/07/08 | 227 | 237 | 222 | 233 | 611,000 |
2014/07/07 | 209 | 233 | 209 | 224 | 316,000 |
2014/07/04 | 201 | 206 | 201 | 206 | 66,000 |
2014/07/03 | 203 | 203 | 200 | 201 | 28,000 |
2014/07/02 | 203 | 204 | 202 | 203 | 43,000 |
2014/07/01 | 202 | 202 | 200 | 200 | 37,000 |
2014/06/30 | 200 | 203 | 197 | 202 | 28,000 |
2014/06/27 | 202 | 202 | 198 | 200 | 31,000 |
2014/06/26 | 203 | 205 | 197 | 202 | 84,000 |
2014/06/25 | 203 | 206 | 203 | 203 | 34,000 |
2014/06/24 | 205 | 207 | 205 | 207 | 42,000 |
2014/06/23 | 210 | 210 | 206 | 207 | 40,000 |
2014/06/20 | 210 | 210 | 205 | 205 | 35,000 |
2014/06/19 | 203 | 208 | 203 | 208 | 52,000 |
2014/06/18 | 203 | 204 | 202 | 203 | 43,000 |
2014/06/17 | 202 | 203 | 202 | 203 | 34,000 |
2014/06/16 | 199 | 203 | 199 | 201 | 44,000 |
2014/06/13 | 199 | 202 | 197 | 201 | 79,000 |
2014/06/12 | 199 | 201 | 198 | 201 | 15,000 |
2014/06/11 | 199 | 202 | 198 | 202 | 28,000 |
2014/06/10 | 202 | 202 | 198 | 199 | 31,000 |
2014/06/09 | 201 | 202 | 200 | 202 | 25,000 |
2014/06/06 | 198 | 201 | 198 | 199 | 32,000 |
2014/06/05 | 203 | 203 | 199 | 201 | 34,000 |
2014/06/04 | 195 | 202 | 195 | 202 | 54,000 |
2014/06/03 | 197 | 198 | 197 | 198 | 31,000 |
2014/06/02 | 192 | 197 | 192 | 197 | 30,000 |
2014/05/30 | 188 | 194 | 188 | 193 | 50,000 |
2014/05/29 | 184 | 191 | 184 | 190 | 41,000 |
2014/05/28 | 185 | 188 | 185 | 187 | 44,000 |
2014/05/27 | 182 | 184 | 182 | 182 | 28,000 |
2014/05/26 | 183 | 183 | 182 | 183 | 32,000 |
2014/05/23 | 183 | 184 | 181 | 181 | 35,000 |
2014/05/22 | 183 | 184 | 180 | 182 | 40,000 |
2014/05/21 | 186 | 186 | 182 | 183 | 37,000 |
2014/05/20 | 187 | 188 | 186 | 186 | 32,000 |
2014/05/19 | 190 | 190 | 185 | 187 | 100,000 |
2014/05/16 | 197 | 200 | 195 | 200 | 56,000 |
2014/05/15 | 195 | 197 | 195 | 197 | 20,000 |
2014/05/14 | 196 | 198 | 196 | 197 | 19,000 |
2014/05/13 | 200 | 200 | 196 | 198 | 26,000 |
2014/05/12 | 199 | 199 | 197 | 197 | 23,000 |
2014/05/09 | 193 | 203 | 192 | 203 | 67,000 |
2014/05/08 | 196 | 196 | 193 | 194 | 23,000 |
2014/05/07 | 198 | 199 | 195 | 197 | 34,000 |
2014/05/02 | 199 | 199 | 197 | 198 | 16,000 |
2014/05/01 | 202 | 202 | 198 | 199 | 23,000 |
2014/04/30 | 202 | 202 | 199 | 200 | 10,000 |
2014/04/28 | 202 | 202 | 198 | 199 | 17,000 |
2014/04/25 | 200 | 204 | 200 | 202 | 26,000 |
2014/04/24 | 201 | 201 | 200 | 200 | 9,000 |
2014/04/23 | 200 | 201 | 200 | 201 | 10,000 |
2014/04/22 | 205 | 205 | 200 | 200 | 10,000 |
2014/04/21 | 202 | 205 | 202 | 203 | 13,000 |
2014/04/18 | 204 | 205 | 202 | 202 | 30,000 |
2014/04/17 | 204 | 205 | 201 | 202 | 18,000 |
2014/04/16 | 201 | 203 | 201 | 203 | 21,000 |
2014/04/15 | 201 | 202 | 199 | 199 | 16,000 |
2014/04/14 | 198 | 201 | 198 | 199 | 15,000 |
2014/04/11 | 203 | 204 | 199 | 200 | 47,000 |
2014/04/10 | 205 | 207 | 203 | 203 | 13,000 |
2014/04/09 | 206 | 206 | 202 | 202 | 28,000 |
2014/04/08 | 212 | 213 | 207 | 207 | 23,000 |
2014/04/07 | 207 | 215 | 207 | 215 | 75,000 |
2014/04/04 | 217 | 222 | 217 | 221 | 16,000 |
2014/04/03 | 222 | 223 | 215 | 217 | 34,000 |
2014/04/02 | 224 | 224 | 221 | 222 | 24,000 |
2014/04/01 | 220 | 224 | 220 | 222 | 16,000 |
2014/03/31 | 215 | 220 | 215 | 220 | 27,000 |
2014/03/28 | 212 | 226 | 211 | 214 | 68,000 |
2014/03/27 | 202 | 211 | 202 | 210 | 35,000 |
2014/03/26 | 210 | 210 | 206 | 208 | 54,000 |
2014/03/25 | 205 | 209 | 204 | 206 | 40,000 |
2014/03/24 | 198 | 207 | 198 | 203 | 51,000 |
2014/03/20 | 203 | 203 | 198 | 198 | 37,000 |
2014/03/19 | 207 | 208 | 201 | 204 | 29,000 |
2014/03/18 | 207 | 208 | 204 | 206 | 27,000 |
2014/03/17 | 203 | 209 | 202 | 202 | 33,000 |
2014/03/14 | 211 | 212 | 204 | 206 | 94,000 |
2014/03/13 | 219 | 221 | 216 | 217 | 25,000 |
2014/03/12 | 219 | 224 | 218 | 219 | 49,000 |
2014/03/11 | 221 | 226 | 220 | 224 | 36,000 |
2014/03/10 | 228 | 228 | 222 | 222 | 75,000 |
2014/03/07 | 211 | 232 | 210 | 223 | 315,000 |
2014/03/06 | 208 | 209 | 205 | 209 | 27,000 |
2014/03/05 | 208 | 208 | 204 | 205 | 32,000 |
2014/03/04 | 203 | 204 | 203 | 204 | 17,000 |
2014/03/03 | 206 | 206 | 197 | 202 | 25,000 |
2014/02/28 | 211 | 211 | 204 | 206 | 40,000 |
2014/02/27 | 213 | 214 | 209 | 210 | 37,000 |
2014/02/26 | 214 | 214 | 213 | 213 | 16,000 |
2014/02/25 | 219 | 219 | 214 | 214 | 46,000 |
2014/02/24 | 217 | 219 | 213 | 215 | 37,000 |
2014/02/21 | 215 | 217 | 215 | 216 | 27,000 |
2014/02/20 | 223 | 223 | 210 | 211 | 54,000 |
2014/02/19 | 219 | 223 | 219 | 223 | 22,000 |
2014/02/18 | 218 | 221 | 217 | 220 | 43,000 |
2014/02/17 | 211 | 216 | 211 | 215 | 71,000 |
2014/02/14 | 224 | 227 | 222 | 223 | 65,000 |
2014/02/13 | 225 | 227 | 222 | 223 | 77,000 |
2014/02/12 | 227 | 236 | 227 | 228 | 105,000 |
2014/02/10 | 220 | 227 | 220 | 221 | 64,000 |
2014/02/07 | 210 | 214 | 208 | 212 | 76,000 |
2014/02/06 | 208 | 210 | 202 | 206 | 21,000 |
2014/02/05 | 209 | 211 | 201 | 204 | 44,000 |
2014/02/04 | 215 | 216 | 201 | 201 | 100,000 |
2014/02/03 | 225 | 225 | 214 | 218 | 49,000 |
2014/01/31 | 232 | 233 | 224 | 225 | 58,000 |
2014/01/30 | 227 | 227 | 222 | 224 | 31,000 |
2014/01/29 | 229 | 231 | 227 | 230 | 33,000 |
2014/01/28 | 230 | 230 | 224 | 227 | 56,000 |
2014/01/27 | 231 | 231 | 217 | 224 | 71,000 |
2014/01/24 | 240 | 240 | 233 | 235 | 50,000 |
2014/01/23 | 245 | 246 | 241 | 242 | 30,000 |
2014/01/22 | 247 | 247 | 242 | 242 | 25,000 |
2014/01/21 | 245 | 247 | 242 | 247 | 39,000 |
2014/01/20 | 246 | 246 | 239 | 240 | 40,000 |
2014/01/17 | 238 | 243 | 234 | 243 | 29,000 |
2014/01/16 | 239 | 244 | 237 | 238 | 46,000 |
2014/01/15 | 237 | 237 | 231 | 237 | 25,000 |
2014/01/14 | 236 | 238 | 228 | 231 | 56,000 |
2014/01/10 | 237 | 237 | 232 | 234 | 42,000 |
2014/01/09 | 241 | 241 | 235 | 236 | 29,000 |
2014/01/08 | 237 | 239 | 235 | 235 | 32,000 |
2014/01/07 | 238 | 238 | 236 | 236 | 12,000 |
2014/01/06 | 241 | 241 | 238 | 238 | 20,000 |