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 |
---|---|---|---|---|---|
2015/12/30 | 187 | 189 | 186 | 187 | 22,000 |
2015/12/29 | 182 | 185 | 182 | 185 | 11,000 |
2015/12/28 | 181 | 183 | 181 | 183 | 15,000 |
2015/12/25 | 181 | 183 | 181 | 183 | 38,000 |
2015/12/24 | 181 | 184 | 181 | 183 | 77,000 |
2015/12/22 | 182 | 183 | 181 | 182 | 61,000 |
2015/12/21 | 182 | 185 | 182 | 183 | 34,000 |
2015/12/18 | 187 | 187 | 183 | 183 | 39,000 |
2015/12/17 | 184 | 186 | 184 | 186 | 33,000 |
2015/12/16 | 185 | 185 | 183 | 183 | 24,000 |
2015/12/15 | 184 | 184 | 182 | 182 | 6,000 |
2015/12/14 | 182 | 184 | 181 | 184 | 37,000 |
2015/12/11 | 182 | 183 | 182 | 182 | 40,000 |
2015/12/10 | 183 | 184 | 181 | 181 | 25,000 |
2015/12/09 | 184 | 186 | 184 | 186 | 20,000 |
2015/12/08 | 190 | 190 | 184 | 185 | 72,000 |
2015/12/07 | 190 | 191 | 189 | 190 | 38,000 |
2015/12/04 | 190 | 190 | 189 | 189 | 25,000 |
2015/12/03 | 188 | 190 | 188 | 190 | 24,000 |
2015/12/02 | 190 | 192 | 190 | 190 | 42,000 |
2015/12/01 | 188 | 190 | 188 | 190 | 45,000 |
2015/11/30 | 188 | 189 | 188 | 188 | 39,000 |
2015/11/27 | 191 | 191 | 187 | 187 | 26,000 |
2015/11/26 | 187 | 191 | 187 | 188 | 41,000 |
2015/11/25 | 187 | 187 | 186 | 186 | 11,000 |
2015/11/24 | 186 | 187 | 186 | 187 | 35,000 |
2015/11/20 | 187 | 187 | 186 | 187 | 38,000 |
2015/11/19 | 188 | 188 | 186 | 188 | 20,000 |
2015/11/18 | 189 | 189 | 185 | 186 | 29,000 |
2015/11/17 | 193 | 193 | 188 | 189 | 23,000 |
2015/11/16 | 189 | 194 | 188 | 190 | 11,000 |
2015/11/13 | 195 | 195 | 190 | 193 | 34,000 |
2015/11/12 | 194 | 196 | 192 | 196 | 24,000 |
2015/11/11 | 192 | 196 | 191 | 196 | 31,000 |
2015/11/10 | 191 | 193 | 191 | 192 | 21,000 |
2015/11/09 | 193 | 194 | 189 | 193 | 22,000 |
2015/11/06 | 191 | 193 | 188 | 192 | 17,000 |
2015/11/05 | 190 | 191 | 190 | 190 | 9,000 |
2015/11/04 | 193 | 193 | 188 | 188 | 23,000 |
2015/11/02 | 193 | 193 | 190 | 190 | 15,000 |
2015/10/30 | 191 | 193 | 191 | 193 | 18,000 |
2015/10/29 | 194 | 194 | 191 | 191 | 21,000 |
2015/10/28 | 194 | 194 | 193 | 193 | 15,000 |
2015/10/27 | 190 | 194 | 190 | 193 | 15,000 |
2015/10/26 | 194 | 195 | 188 | 190 | 34,000 |
2015/10/23 | 190 | 191 | 189 | 191 | 18,000 |
2015/10/22 | 189 | 189 | 188 | 188 | 3,000 |
2015/10/21 | 183 | 188 | 183 | 188 | 16,000 |
2015/10/20 | 190 | 190 | 184 | 184 | 16,000 |
2015/10/19 | 187 | 188 | 187 | 187 | 12,000 |
2015/10/16 | 185 | 189 | 185 | 188 | 18,000 |
2015/10/15 | 182 | 185 | 177 | 185 | 26,000 |
2015/10/14 | 189 | 190 | 183 | 185 | 14,000 |
2015/10/13 | 186 | 189 | 186 | 189 | 20,000 |
2015/10/09 | 186 | 189 | 184 | 188 | 23,000 |
2015/10/08 | 184 | 186 | 184 | 186 | 7,000 |
2015/10/07 | 184 | 186 | 183 | 186 | 9,000 |
2015/10/06 | 184 | 184 | 182 | 183 | 39,000 |
2015/10/05 | 180 | 184 | 180 | 182 | 32,000 |
2015/10/02 | 181 | 182 | 178 | 181 | 18,000 |
2015/10/01 | 179 | 183 | 179 | 181 | 26,000 |
2015/09/30 | 179 | 179 | 174 | 177 | 17,000 |
2015/09/29 | 181 | 181 | 177 | 177 | 11,000 |
2015/09/28 | 181 | 184 | 181 | 181 | 8,000 |
2015/09/25 | 181 | 181 | 179 | 180 | 12,000 |
2015/09/24 | 179 | 179 | 177 | 178 | 34,000 |
2015/09/18 | 185 | 185 | 180 | 180 | 16,000 |
2015/09/17 | 182 | 184 | 181 | 184 | 23,000 |
2015/09/16 | 181 | 181 | 180 | 181 | 9,000 |
2015/09/15 | 178 | 180 | 178 | 180 | 15,000 |
2015/09/14 | 183 | 183 | 178 | 178 | 25,000 |
2015/09/11 | 179 | 182 | 178 | 180 | 59,000 |
2015/09/10 | 176 | 177 | 175 | 177 | 28,000 |
2015/09/09 | 174 | 180 | 174 | 179 | 50,000 |
2015/09/08 | 171 | 173 | 171 | 171 | 30,000 |
2015/09/07 | 172 | 174 | 171 | 172 | 90,000 |
2015/09/04 | 184 | 184 | 178 | 178 | 20,000 |
2015/09/03 | 183 | 185 | 180 | 180 | 24,000 |
2015/09/02 | 183 | 185 | 182 | 182 | 31,000 |
2015/09/01 | 188 | 188 | 183 | 183 | 42,000 |
2015/08/31 | 190 | 193 | 188 | 189 | 53,000 |
2015/08/28 | 187 | 191 | 186 | 188 | 35,000 |
2015/08/27 | 187 | 187 | 183 | 183 | 50,000 |
2015/08/26 | 185 | 185 | 178 | 180 | 99,000 |
2015/08/25 | 175 | 187 | 172 | 178 | 86,000 |
2015/08/24 | 201 | 208 | 190 | 190 | 58,000 |
2015/08/21 | 205 | 206 | 202 | 202 | 18,000 |
2015/08/20 | 211 | 211 | 207 | 207 | 22,000 |
2015/08/19 | 211 | 211 | 210 | 211 | 15,000 |
2015/08/18 | 208 | 213 | 208 | 212 | 31,000 |
2015/08/17 | 208 | 209 | 208 | 208 | 23,000 |
2015/08/14 | 210 | 210 | 208 | 208 | 15,000 |
2015/08/13 | 210 | 211 | 208 | 210 | 37,000 |
2015/08/12 | 215 | 216 | 214 | 214 | 24,000 |
2015/08/11 | 210 | 217 | 210 | 213 | 33,000 |
2015/08/10 | 209 | 212 | 209 | 210 | 58,000 |
2015/08/07 | 210 | 211 | 210 | 210 | 17,000 |
2015/08/06 | 210 | 212 | 210 | 211 | 7,000 |
2015/08/05 | 211 | 212 | 211 | 211 | 10,000 |
2015/08/04 | 210 | 211 | 210 | 211 | 7,000 |
2015/08/03 | 210 | 211 | 210 | 211 | 14,000 |
2015/07/31 | 211 | 212 | 211 | 211 | 13,000 |
2015/07/30 | 209 | 213 | 208 | 210 | 31,000 |
2015/07/29 | 208 | 209 | 204 | 207 | 24,000 |
2015/07/28 | 207 | 209 | 207 | 208 | 30,000 |
2015/07/27 | 210 | 210 | 209 | 209 | 12,000 |
2015/07/24 | 209 | 211 | 209 | 210 | 11,000 |
2015/07/23 | 210 | 211 | 210 | 211 | 9,000 |
2015/07/22 | 214 | 214 | 209 | 211 | 27,000 |
2015/07/21 | 215 | 215 | 214 | 214 | 15,000 |
2015/07/17 | 214 | 216 | 213 | 213 | 12,000 |
2015/07/16 | 213 | 214 | 212 | 214 | 18,000 |
2015/07/15 | 213 | 213 | 211 | 212 | 25,000 |
2015/07/14 | 212 | 213 | 211 | 211 | 26,000 |
2015/07/13 | 209 | 210 | 208 | 208 | 37,000 |
2015/07/10 | 207 | 210 | 207 | 208 | 41,000 |
2015/07/09 | 205 | 221 | 203 | 206 | 73,000 |
2015/07/08 | 216 | 216 | 209 | 211 | 38,000 |
2015/07/07 | 218 | 218 | 216 | 216 | 18,000 |
2015/07/06 | 220 | 220 | 212 | 214 | 38,000 |
2015/07/03 | 218 | 221 | 218 | 220 | 33,000 |
2015/07/02 | 221 | 223 | 220 | 220 | 15,000 |
2015/07/01 | 217 | 222 | 217 | 221 | 20,000 |
2015/06/30 | 216 | 220 | 216 | 220 | 37,000 |
2015/06/29 | 219 | 219 | 216 | 218 | 47,000 |
2015/06/26 | 222 | 224 | 220 | 222 | 47,000 |
2015/06/25 | 220 | 222 | 220 | 222 | 37,000 |
2015/06/24 | 220 | 221 | 220 | 221 | 23,000 |
2015/06/23 | 222 | 222 | 218 | 222 | 35,000 |
2015/06/22 | 217 | 219 | 217 | 218 | 37,000 |
2015/06/19 | 220 | 221 | 218 | 220 | 26,000 |
2015/06/18 | 222 | 223 | 221 | 221 | 20,000 |
2015/06/17 | 223 | 223 | 221 | 222 | 30,000 |
2015/06/16 | 223 | 223 | 221 | 221 | 17,000 |
2015/06/15 | 222 | 222 | 221 | 222 | 7,000 |
2015/06/12 | 223 | 223 | 221 | 222 | 51,000 |
2015/06/11 | 222 | 225 | 220 | 221 | 42,000 |
2015/06/10 | 218 | 220 | 218 | 220 | 29,000 |
2015/06/09 | 223 | 223 | 220 | 220 | 42,000 |
2015/06/08 | 227 | 227 | 223 | 223 | 68,000 |
2015/06/05 | 224 | 226 | 224 | 225 | 48,000 |
2015/06/04 | 228 | 228 | 226 | 227 | 25,000 |
2015/06/03 | 224 | 228 | 224 | 226 | 29,000 |
2015/06/02 | 225 | 231 | 225 | 227 | 116,000 |
2015/06/01 | 221 | 225 | 221 | 224 | 84,000 |
2015/05/29 | 222 | 225 | 222 | 225 | 42,000 |
2015/05/28 | 221 | 225 | 221 | 224 | 54,000 |
2015/05/27 | 219 | 223 | 219 | 221 | 49,000 |
2015/05/26 | 217 | 221 | 217 | 221 | 79,000 |
2015/05/25 | 216 | 218 | 216 | 216 | 38,000 |
2015/05/22 | 218 | 218 | 217 | 217 | 10,000 |
2015/05/21 | 216 | 218 | 216 | 218 | 19,000 |
2015/05/20 | 217 | 219 | 215 | 217 | 41,000 |
2015/05/19 | 214 | 215 | 212 | 215 | 62,000 |
2015/05/18 | 213 | 215 | 210 | 212 | 89,000 |
2015/05/15 | 216 | 217 | 216 | 217 | 35,000 |
2015/05/14 | 218 | 218 | 214 | 214 | 32,000 |
2015/05/13 | 218 | 218 | 217 | 218 | 21,000 |
2015/05/12 | 217 | 217 | 215 | 216 | 20,000 |
2015/05/11 | 217 | 219 | 215 | 215 | 36,000 |
2015/05/08 | 217 | 218 | 216 | 217 | 40,000 |
2015/05/07 | 218 | 219 | 216 | 216 | 27,000 |
2015/05/01 | 217 | 218 | 216 | 217 | 14,000 |
2015/04/30 | 220 | 220 | 217 | 217 | 15,000 |
2015/04/28 | 219 | 223 | 219 | 219 | 29,000 |
2015/04/27 | 221 | 221 | 219 | 219 | 25,000 |
2015/04/24 | 223 | 224 | 219 | 222 | 42,000 |
2015/04/23 | 218 | 227 | 218 | 223 | 71,000 |
2015/04/22 | 219 | 219 | 218 | 219 | 11,000 |
2015/04/21 | 220 | 220 | 217 | 218 | 19,000 |
2015/04/20 | 216 | 219 | 215 | 216 | 27,000 |
2015/04/17 | 216 | 217 | 216 | 216 | 13,000 |
2015/04/16 | 217 | 218 | 215 | 218 | 15,000 |
2015/04/15 | 218 | 218 | 215 | 216 | 29,000 |
2015/04/14 | 218 | 218 | 215 | 215 | 22,000 |
2015/04/13 | 217 | 218 | 216 | 218 | 12,000 |
2015/04/10 | 218 | 218 | 216 | 217 | 15,000 |
2015/04/09 | 215 | 217 | 215 | 216 | 13,000 |
2015/04/08 | 216 | 218 | 216 | 218 | 19,000 |
2015/04/07 | 217 | 217 | 215 | 215 | 10,000 |
2015/04/06 | 215 | 215 | 213 | 214 | 9,000 |
2015/04/03 | 218 | 218 | 216 | 216 | 7,000 |
2015/04/02 | 214 | 216 | 213 | 215 | 23,000 |
2015/04/01 | 215 | 215 | 214 | 215 | 25,000 |
2015/03/31 | 217 | 218 | 217 | 217 | 10,000 |
2015/03/30 | 218 | 218 | 215 | 215 | 26,000 |
2015/03/27 | 225 | 225 | 218 | 218 | 45,000 |
2015/03/26 | 221 | 221 | 218 | 219 | 154,000 |
2015/03/25 | 219 | 223 | 218 | 223 | 48,000 |
2015/03/24 | 220 | 220 | 219 | 219 | 26,000 |
2015/03/23 | 221 | 221 | 219 | 220 | 19,000 |
2015/03/20 | 218 | 220 | 217 | 219 | 52,000 |
2015/03/19 | 220 | 220 | 218 | 219 | 40,000 |
2015/03/18 | 221 | 221 | 220 | 220 | 34,000 |
2015/03/17 | 221 | 221 | 218 | 220 | 60,000 |
2015/03/16 | 226 | 226 | 221 | 221 | 69,000 |
2015/03/13 | 224 | 227 | 224 | 226 | 59,000 |
2015/03/12 | 222 | 224 | 219 | 224 | 45,000 |
2015/03/11 | 218 | 221 | 218 | 221 | 12,000 |
2015/03/10 | 224 | 224 | 220 | 222 | 32,000 |
2015/03/09 | 222 | 222 | 221 | 222 | 12,000 |
2015/03/06 | 226 | 226 | 222 | 222 | 20,000 |
2015/03/05 | 226 | 226 | 223 | 225 | 15,000 |
2015/03/04 | 225 | 225 | 221 | 222 | 17,000 |
2015/03/03 | 229 | 229 | 225 | 225 | 13,000 |
2015/03/02 | 226 | 228 | 226 | 228 | 18,000 |
2015/02/27 | 228 | 228 | 225 | 226 | 19,000 |
2015/02/26 | 224 | 227 | 224 | 227 | 27,000 |
2015/02/25 | 223 | 224 | 222 | 223 | 14,000 |
2015/02/24 | 222 | 223 | 221 | 223 | 40,000 |
2015/02/23 | 222 | 222 | 220 | 222 | 25,000 |
2015/02/20 | 220 | 221 | 219 | 221 | 86,000 |
2015/02/19 | 224 | 224 | 220 | 223 | 31,000 |
2015/02/18 | 224 | 225 | 221 | 222 | 40,000 |
2015/02/17 | 220 | 221 | 218 | 220 | 38,000 |
2015/02/16 | 222 | 222 | 215 | 219 | 81,000 |
2015/02/13 | 230 | 230 | 225 | 227 | 60,000 |
2015/02/12 | 220 | 228 | 220 | 227 | 93,000 |
2015/02/10 | 218 | 220 | 218 | 220 | 21,000 |
2015/02/09 | 224 | 224 | 221 | 221 | 38,000 |
2015/02/06 | 221 | 221 | 218 | 220 | 39,000 |
2015/02/05 | 221 | 221 | 218 | 218 | 33,000 |
2015/02/04 | 220 | 221 | 219 | 221 | 27,000 |
2015/02/03 | 221 | 223 | 219 | 219 | 56,000 |
2015/02/02 | 219 | 219 | 217 | 219 | 22,000 |
2015/01/30 | 219 | 220 | 217 | 219 | 23,000 |
2015/01/29 | 222 | 222 | 216 | 216 | 31,000 |
2015/01/28 | 217 | 223 | 217 | 222 | 32,000 |
2015/01/27 | 216 | 225 | 216 | 218 | 54,000 |
2015/01/26 | 211 | 216 | 211 | 216 | 33,000 |
2015/01/23 | 211 | 214 | 210 | 211 | 23,000 |
2015/01/22 | 212 | 212 | 210 | 210 | 15,000 |
2015/01/21 | 211 | 211 | 209 | 210 | 13,000 |
2015/01/20 | 208 | 213 | 207 | 211 | 34,000 |
2015/01/19 | 212 | 212 | 207 | 207 | 19,000 |
2015/01/16 | 212 | 212 | 208 | 208 | 31,000 |
2015/01/15 | 213 | 213 | 211 | 211 | 9,000 |
2015/01/14 | 215 | 215 | 212 | 212 | 14,000 |
2015/01/13 | 218 | 218 | 213 | 215 | 29,000 |
2015/01/09 | 216 | 218 | 215 | 218 | 28,000 |
2015/01/08 | 219 | 219 | 217 | 217 | 27,000 |
2015/01/07 | 216 | 217 | 216 | 216 | 20,000 |
2015/01/06 | 216 | 217 | 215 | 215 | 35,000 |
2015/01/05 | 217 | 220 | 217 | 220 | 43,000 |