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 |
---|---|---|---|---|---|
2016/12/30 | 186 | 190 | 186 | 189 | 16,100 |
2016/12/29 | 189 | 189 | 185 | 189 | 30,500 |
2016/12/28 | 190 | 190 | 186 | 189 | 20,800 |
2016/12/27 | 186 | 188 | 184 | 187 | 33,900 |
2016/12/26 | 186 | 190 | 186 | 188 | 34,900 |
2016/12/22 | 188 | 189 | 186 | 188 | 20,300 |
2016/12/21 | 192 | 192 | 186 | 188 | 37,500 |
2016/12/20 | 194 | 194 | 191 | 193 | 30,900 |
2016/12/19 | 190 | 194 | 188 | 194 | 40,600 |
2016/12/16 | 193 | 194 | 192 | 193 | 20,000 |
2016/12/15 | 191 | 196 | 191 | 195 | 32,100 |
2016/12/14 | 191 | 194 | 190 | 193 | 31,900 |
2016/12/13 | 191 | 194 | 191 | 193 | 34,100 |
2016/12/12 | 195 | 200 | 193 | 195 | 57,000 |
2016/12/09 | 195 | 195 | 193 | 195 | 36,300 |
2016/12/08 | 192 | 195 | 191 | 195 | 36,100 |
2016/12/07 | 190 | 192 | 186 | 190 | 52,300 |
2016/12/06 | 190 | 190 | 187 | 189 | 56,700 |
2016/12/05 | 185 | 187 | 183 | 185 | 30,000 |
2016/12/02 | 184 | 188 | 184 | 187 | 48,900 |
2016/12/01 | 189 | 193 | 187 | 189 | 66,000 |
2016/11/30 | 189 | 193 | 188 | 190 | 59,100 |
2016/11/29 | 188 | 190 | 186 | 189 | 33,200 |
2016/11/28 | 187 | 188 | 183 | 188 | 71,700 |
2016/11/25 | 184 | 186 | 182 | 185 | 36,300 |
2016/11/24 | 185 | 186 | 181 | 184 | 21,500 |
2016/11/22 | 183 | 186 | 183 | 184 | 27,200 |
2016/11/21 | 184 | 186 | 182 | 184 | 32,900 |
2016/11/18 | 180 | 186 | 180 | 181 | 74,800 |
2016/11/17 | 179 | 181 | 178 | 180 | 20,000 |
2016/11/16 | 179 | 181 | 178 | 179 | 31,400 |
2016/11/15 | 178 | 179 | 177 | 177 | 12,900 |
2016/11/14 | 177 | 180 | 176 | 177 | 29,100 |
2016/11/11 | 175 | 175 | 172 | 174 | 24,200 |
2016/11/10 | 174 | 175 | 170 | 175 | 14,900 |
2016/11/09 | 173 | 175 | 166 | 166 | 48,200 |
2016/11/08 | 177 | 177 | 173 | 175 | 10,500 |
2016/11/07 | 174 | 176 | 174 | 176 | 16,100 |
2016/11/04 | 174 | 176 | 173 | 175 | 17,000 |
2016/11/02 | 174 | 179 | 174 | 175 | 43,000 |
2016/11/01 | 174 | 179 | 174 | 179 | 30,800 |
2016/10/31 | 179 | 182 | 177 | 177 | 31,800 |
2016/10/28 | 179 | 184 | 176 | 180 | 137,700 |
2016/10/27 | 171 | 172 | 169 | 171 | 22,400 |
2016/10/26 | 170 | 171 | 169 | 169 | 26,500 |
2016/10/25 | 168 | 170 | 167 | 170 | 23,900 |
2016/10/24 | 167 | 170 | 167 | 168 | 15,400 |
2016/10/21 | 169 | 169 | 165 | 168 | 18,800 |
2016/10/20 | 166 | 171 | 166 | 169 | 43,300 |
2016/10/19 | 166 | 169 | 166 | 168 | 28,200 |
2016/10/18 | 166 | 167 | 164 | 166 | 18,800 |
2016/10/17 | 166 | 166 | 164 | 164 | 7,900 |
2016/10/14 | 161 | 164 | 161 | 163 | 7,300 |
2016/10/13 | 164 | 166 | 162 | 163 | 26,200 |
2016/10/12 | 164 | 165 | 163 | 163 | 16,600 |
2016/10/11 | 166 | 168 | 164 | 166 | 9,300 |
2016/10/07 | 164 | 165 | 161 | 165 | 29,900 |
2016/10/06 | 165 | 166 | 163 | 164 | 13,300 |
2016/10/05 | 162 | 164 | 161 | 163 | 19,600 |
2016/10/04 | 163 | 163 | 160 | 161 | 12,600 |
2016/10/03 | 165 | 165 | 160 | 162 | 19,600 |
2016/09/30 | 164 | 164 | 155 | 162 | 29,100 |
2016/09/29 | 165 | 167 | 165 | 166 | 15,100 |
2016/09/28 | 163 | 168 | 163 | 165 | 12,900 |
2016/09/27 | 167 | 168 | 162 | 168 | 35,800 |
2016/09/26 | 165 | 165 | 157 | 162 | 17,100 |
2016/09/23 | 166 | 167 | 163 | 165 | 16,500 |
2016/09/21 | 161 | 165 | 160 | 165 | 29,400 |
2016/09/20 | 162 | 162 | 157 | 162 | 42,000 |
2016/09/16 | 161 | 162 | 158 | 162 | 27,000 |
2016/09/15 | 166 | 166 | 162 | 162 | 20,600 |
2016/09/14 | 163 | 167 | 163 | 164 | 37,900 |
2016/09/13 | 167 | 172 | 163 | 165 | 107,900 |
2016/09/12 | 156 | 172 | 155 | 167 | 217,700 |
2016/09/09 | 157 | 159 | 157 | 159 | 18,000 |
2016/09/08 | 158 | 159 | 156 | 158 | 15,900 |
2016/09/07 | 155 | 158 | 155 | 158 | 13,500 |
2016/09/06 | 155 | 158 | 155 | 158 | 4,700 |
2016/09/05 | 156 | 157 | 154 | 156 | 5,200 |
2016/09/02 | 155 | 156 | 154 | 156 | 16,300 |
2016/09/01 | 155 | 157 | 155 | 157 | 7,600 |
2016/08/31 | 159 | 159 | 155 | 157 | 11,000 |
2016/08/30 | 161 | 161 | 155 | 155 | 10,900 |
2016/08/29 | 157 | 160 | 157 | 159 | 8,200 |
2016/08/26 | 156 | 158 | 154 | 157 | 12,700 |
2016/08/25 | 154 | 157 | 154 | 157 | 8,900 |
2016/08/24 | 154 | 156 | 154 | 155 | 8,600 |
2016/08/23 | 152 | 155 | 152 | 154 | 29,900 |
2016/08/22 | 152 | 155 | 152 | 154 | 9,000 |
2016/08/19 | 156 | 156 | 152 | 152 | 13,000 |
2016/08/18 | 152 | 153 | 151 | 152 | 12,000 |
2016/08/17 | 153 | 155 | 151 | 153 | 23,700 |
2016/08/16 | 153 | 155 | 153 | 153 | 13,500 |
2016/08/15 | 155 | 158 | 154 | 155 | 16,900 |
2016/08/12 | 157 | 159 | 157 | 158 | 6,100 |
2016/08/10 | 158 | 158 | 157 | 157 | 7,700 |
2016/08/09 | 157 | 159 | 157 | 159 | 2,200 |
2016/08/08 | 160 | 160 | 158 | 159 | 3,900 |
2016/08/05 | 158 | 158 | 157 | 157 | 4,900 |
2016/08/04 | 157 | 158 | 156 | 157 | 7,300 |
2016/08/03 | 157 | 158 | 155 | 157 | 10,800 |
2016/08/02 | 161 | 162 | 160 | 160 | 8,400 |
2016/08/01 | 160 | 164 | 160 | 162 | 10,600 |
2016/07/29 | 158 | 162 | 158 | 162 | 8,400 |
2016/07/28 | 163 | 163 | 158 | 159 | 13,100 |
2016/07/27 | 159 | 160 | 157 | 159 | 8,100 |
2016/07/26 | 159 | 159 | 156 | 157 | 9,100 |
2016/07/25 | 157 | 159 | 157 | 159 | 6,100 |
2016/07/22 | 159 | 159 | 157 | 157 | 6,700 |
2016/07/21 | 159 | 160 | 159 | 159 | 16,300 |
2016/07/20 | 159 | 159 | 157 | 159 | 15,100 |
2016/07/19 | 155 | 160 | 155 | 158 | 22,600 |
2016/07/15 | 161 | 161 | 156 | 156 | 10,200 |
2016/07/14 | 159 | 160 | 157 | 157 | 12,400 |
2016/07/13 | 161 | 161 | 158 | 158 | 11,900 |
2016/07/12 | 154 | 160 | 154 | 157 | 34,400 |
2016/07/11 | 149 | 153 | 149 | 151 | 12,100 |
2016/07/08 | 148 | 154 | 148 | 148 | 14,600 |
2016/07/07 | 154 | 154 | 149 | 149 | 28,400 |
2016/07/06 | 149 | 149 | 146 | 149 | 16,400 |
2016/07/05 | 148 | 150 | 147 | 150 | 14,000 |
2016/07/04 | 146 | 149 | 146 | 148 | 32,900 |
2016/07/01 | 150 | 151 | 150 | 150 | 9,900 |
2016/06/30 | 155 | 155 | 148 | 151 | 17,200 |
2016/06/29 | 151 | 153 | 150 | 152 | 11,900 |
2016/06/28 | 151 | 151 | 145 | 150 | 32,500 |
2016/06/27 | 145 | 150 | 145 | 149 | 28,500 |
2016/06/24 | 159 | 160 | 139 | 144 | 62,500 |
2016/06/23 | 159 | 162 | 157 | 160 | 14,100 |
2016/06/22 | 159 | 160 | 157 | 159 | 8,000 |
2016/06/21 | 157 | 160 | 155 | 159 | 18,900 |
2016/06/20 | 159 | 159 | 158 | 159 | 15,000 |
2016/06/17 | 156 | 156 | 151 | 154 | 30,800 |
2016/06/16 | 159 | 163 | 153 | 153 | 41,900 |
2016/06/15 | 164 | 164 | 153 | 158 | 36,800 |
2016/06/14 | 162 | 163 | 160 | 163 | 21,200 |
2016/06/13 | 165 | 165 | 161 | 161 | 21,200 |
2016/06/10 | 167 | 167 | 165 | 165 | 40,800 |
2016/06/09 | 169 | 169 | 168 | 168 | 6,000 |
2016/06/08 | 168 | 170 | 168 | 169 | 12,000 |
2016/06/07 | 169 | 169 | 168 | 168 | 6,400 |
2016/06/06 | 166 | 168 | 166 | 168 | 19,900 |
2016/06/03 | 166 | 170 | 166 | 170 | 18,200 |
2016/06/02 | 169 | 169 | 165 | 165 | 21,800 |
2016/06/01 | 170 | 170 | 168 | 168 | 11,400 |
2016/05/31 | 168 | 171 | 167 | 170 | 33,800 |
2016/05/30 | 167 | 169 | 166 | 169 | 10,000 |
2016/05/27 | 166 | 167 | 165 | 166 | 31,200 |
2016/05/26 | 167 | 168 | 166 | 166 | 13,200 |
2016/05/25 | 167 | 168 | 165 | 166 | 12,500 |
2016/05/24 | 169 | 169 | 164 | 165 | 21,200 |
2016/05/23 | 167 | 173 | 165 | 167 | 50,700 |
2016/05/20 | 169 | 171 | 167 | 169 | 21,500 |
2016/05/19 | 167 | 169 | 165 | 168 | 15,100 |
2016/05/18 | 164 | 167 | 163 | 165 | 15,400 |
2016/05/17 | 166 | 168 | 164 | 168 | 20,200 |
2016/05/16 | 163 | 165 | 163 | 164 | 7,400 |
2016/05/13 | 167 | 167 | 163 | 163 | 17,600 |
2016/05/12 | 168 | 168 | 165 | 167 | 11,700 |
2016/05/11 | 170 | 170 | 160 | 168 | 22,000 |
2016/05/10 | 169 | 170 | 168 | 168 | 17,900 |
2016/05/09 | 168 | 170 | 166 | 167 | 15,800 |
2016/05/06 | 164 | 164 | 162 | 164 | 18,500 |
2016/05/02 | 164 | 167 | 164 | 164 | 23,500 |
2016/04/28 | 172 | 173 | 167 | 167 | 21,400 |
2016/04/27 | 171 | 171 | 168 | 170 | 19,600 |
2016/04/26 | 170 | 173 | 168 | 170 | 22,400 |
2016/04/25 | 172 | 172 | 170 | 171 | 9,100 |
2016/04/22 | 168 | 172 | 168 | 172 | 21,300 |
2016/04/21 | 170 | 173 | 170 | 173 | 28,700 |
2016/04/20 | 171 | 171 | 168 | 170 | 30,100 |
2016/04/19 | 168 | 169 | 166 | 169 | 23,700 |
2016/04/18 | 169 | 169 | 163 | 165 | 21,900 |
2016/04/15 | 168 | 168 | 165 | 168 | 21,900 |
2016/04/14 | 166 | 167 | 163 | 167 | 33,400 |
2016/04/13 | 166 | 167 | 165 | 166 | 16,000 |
2016/04/12 | 161 | 167 | 161 | 165 | 30,500 |
2016/04/11 | 163 | 164 | 161 | 163 | 11,400 |
2016/04/08 | 161 | 165 | 159 | 163 | 26,600 |
2016/04/07 | 164 | 164 | 161 | 162 | 12,000 |
2016/04/06 | 162 | 165 | 161 | 162 | 19,700 |
2016/04/05 | 167 | 167 | 163 | 163 | 23,900 |
2016/04/04 | 166 | 168 | 166 | 167 | 24,700 |
2016/04/01 | 175 | 175 | 164 | 165 | 80,500 |
2016/03/31 | 176 | 177 | 175 | 175 | 25,300 |
2016/03/30 | 178 | 179 | 178 | 178 | 5,700 |
2016/03/29 | 176 | 180 | 176 | 179 | 34,300 |
2016/03/28 | 182 | 182 | 178 | 181 | 110,200 |
2016/03/25 | 177 | 179 | 176 | 179 | 32,900 |
2016/03/24 | 181 | 181 | 178 | 179 | 39,900 |
2016/03/23 | 182 | 184 | 182 | 183 | 20,300 |
2016/03/22 | 184 | 185 | 181 | 184 | 30,500 |
2016/03/18 | 185 | 185 | 179 | 181 | 28,700 |
2016/03/17 | 187 | 187 | 182 | 185 | 22,500 |
2016/03/16 | 189 | 191 | 184 | 184 | 36,200 |
2016/03/15 | 198 | 198 | 190 | 190 | 67,800 |
2016/03/14 | 188 | 195 | 184 | 189 | 117,500 |
2016/03/11 | 179 | 193 | 178 | 188 | 104,500 |
2016/03/10 | 181 | 181 | 178 | 178 | 21,900 |
2016/03/09 | 178 | 178 | 176 | 176 | 19,500 |
2016/03/08 | 181 | 182 | 178 | 178 | 19,200 |
2016/03/07 | 186 | 186 | 180 | 181 | 17,000 |
2016/03/04 | 186 | 186 | 180 | 181 | 36,800 |
2016/03/03 | 178 | 189 | 178 | 182 | 92,500 |
2016/03/02 | 185 | 196 | 182 | 182 | 450,300 |
2016/03/01 | 171 | 175 | 168 | 171 | 46,000 |
2016/02/29 | 167 | 178 | 167 | 171 | 53,000 |
2016/02/26 | 168 | 172 | 165 | 165 | 56,000 |
2016/02/25 | 168 | 168 | 166 | 166 | 24,000 |
2016/02/24 | 170 | 170 | 165 | 165 | 21,000 |
2016/02/23 | 169 | 169 | 165 | 167 | 16,000 |
2016/02/22 | 169 | 171 | 167 | 167 | 16,000 |
2016/02/19 | 173 | 173 | 169 | 169 | 33,000 |
2016/02/18 | 166 | 167 | 166 | 166 | 14,000 |
2016/02/17 | 162 | 165 | 161 | 164 | 26,000 |
2016/02/16 | 162 | 167 | 161 | 163 | 40,000 |
2016/02/15 | 168 | 174 | 163 | 165 | 50,000 |
2016/02/12 | 172 | 177 | 163 | 165 | 50,000 |
2016/02/10 | 180 | 180 | 172 | 172 | 25,000 |
2016/02/09 | 181 | 181 | 177 | 177 | 11,000 |
2016/02/08 | 181 | 181 | 178 | 179 | 16,000 |
2016/02/05 | 184 | 184 | 181 | 181 | 12,000 |
2016/02/04 | 185 | 185 | 182 | 182 | 9,000 |
2016/02/03 | 185 | 186 | 182 | 182 | 20,000 |
2016/02/02 | 189 | 189 | 187 | 187 | 9,000 |
2016/02/01 | 183 | 186 | 183 | 186 | 30,000 |
2016/01/29 | 181 | 184 | 179 | 184 | 14,000 |
2016/01/28 | 185 | 185 | 184 | 184 | 18,000 |
2016/01/27 | 183 | 183 | 182 | 183 | 14,000 |
2016/01/26 | 181 | 185 | 178 | 181 | 19,000 |
2016/01/25 | 179 | 180 | 178 | 180 | 12,000 |
2016/01/22 | 178 | 181 | 176 | 179 | 25,000 |
2016/01/21 | 176 | 180 | 172 | 172 | 24,000 |
2016/01/20 | 186 | 186 | 178 | 178 | 44,000 |
2016/01/19 | 181 | 183 | 177 | 181 | 22,000 |
2016/01/18 | 181 | 181 | 178 | 178 | 19,000 |
2016/01/15 | 181 | 181 | 178 | 179 | 12,000 |
2016/01/14 | 179 | 179 | 177 | 177 | 21,000 |
2016/01/13 | 181 | 181 | 179 | 179 | 26,000 |
2016/01/12 | 182 | 184 | 180 | 181 | 43,000 |
2016/01/08 | 182 | 186 | 182 | 182 | 14,000 |
2016/01/07 | 184 | 184 | 182 | 182 | 21,000 |
2016/01/06 | 185 | 189 | 184 | 184 | 25,000 |
2016/01/05 | 184 | 185 | 184 | 185 | 14,000 |
2016/01/04 | 186 | 188 | 183 | 183 | 14,000 |