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 |
---|---|---|---|---|---|
2017/12/29 | 441 | 445 | 433 | 439 | 488,800 |
2017/12/28 | 451 | 452 | 442 | 442 | 591,900 |
2017/12/27 | 439 | 453 | 436 | 446 | 852,700 |
2017/12/26 | 433 | 440 | 429 | 436 | 532,100 |
2017/12/25 | 431 | 437 | 427 | 433 | 452,100 |
2017/12/22 | 425 | 432 | 423 | 429 | 412,000 |
2017/12/21 | 420 | 425 | 417 | 421 | 380,000 |
2017/12/20 | 420 | 427 | 416 | 418 | 496,000 |
2017/12/19 | 431 | 438 | 417 | 422 | 794,400 |
2017/12/18 | 444 | 447 | 429 | 431 | 830,400 |
2017/12/15 | 459 | 462 | 426 | 446 | 1,963,200 |
2017/12/14 | 438 | 455 | 435 | 454 | 1,919,900 |
2017/12/13 | 418 | 444 | 413 | 439 | 2,799,500 |
2017/12/12 | 412 | 419 | 408 | 411 | 571,400 |
2017/12/11 | 412 | 417 | 409 | 412 | 467,700 |
2017/12/08 | 403 | 413 | 403 | 413 | 416,000 |
2017/12/07 | 409 | 415 | 403 | 407 | 523,000 |
2017/12/06 | 406 | 422 | 400 | 403 | 985,100 |
2017/12/05 | 404 | 414 | 398 | 413 | 826,100 |
2017/12/04 | 417 | 427 | 407 | 407 | 1,096,600 |
2017/12/01 | 427 | 430 | 414 | 415 | 1,219,600 |
2017/11/30 | 436 | 438 | 414 | 423 | 1,713,500 |
2017/11/29 | 438 | 449 | 427 | 429 | 1,805,100 |
2017/11/28 | 455 | 467 | 436 | 438 | 2,745,900 |
2017/11/27 | 507 | 520 | 452 | 454 | 6,478,600 |
2017/11/24 | 501 | 515 | 496 | 507 | 4,324,100 |
2017/11/22 | 466 | 531 | 465 | 513 | 15,562,400 |
2017/11/21 | 448 | 476 | 441 | 466 | 5,524,200 |
2017/11/20 | 452 | 468 | 443 | 451 | 6,919,200 |
2017/11/17 | 400 | 449 | 392 | 432 | 8,866,600 |
2017/11/16 | 400 | 413 | 381 | 392 | 3,039,500 |
2017/11/15 | 446 | 452 | 374 | 392 | 7,140,800 |
2017/11/14 | 427 | 492 | 424 | 454 | 7,081,400 |
2017/11/13 | 414 | 428 | 411 | 420 | 1,199,900 |
2017/11/10 | 399 | 415 | 399 | 406 | 372,100 |
2017/11/09 | 402 | 418 | 395 | 404 | 716,900 |
2017/11/08 | 398 | 401 | 390 | 397 | 419,000 |
2017/11/07 | 388 | 403 | 388 | 397 | 300,100 |
2017/11/06 | 396 | 399 | 388 | 388 | 474,600 |
2017/11/02 | 415 | 417 | 391 | 393 | 805,300 |
2017/11/01 | 408 | 419 | 407 | 418 | 627,300 |
2017/10/31 | 406 | 413 | 399 | 408 | 465,000 |
2017/10/30 | 403 | 417 | 400 | 409 | 899,700 |
2017/10/27 | 398 | 398 | 391 | 393 | 244,000 |
2017/10/26 | 380 | 398 | 380 | 398 | 589,300 |
2017/10/25 | 390 | 390 | 381 | 381 | 239,600 |
2017/10/24 | 384 | 392 | 381 | 387 | 287,000 |
2017/10/23 | 376 | 389 | 373 | 386 | 420,400 |
2017/10/20 | 371 | 378 | 361 | 372 | 321,000 |
2017/10/19 | 365 | 378 | 357 | 371 | 491,900 |
2017/10/18 | 385 | 388 | 368 | 368 | 580,800 |
2017/10/17 | 402 | 404 | 382 | 387 | 680,000 |
2017/10/16 | 379 | 402 | 379 | 401 | 942,800 |
2017/10/13 | 378 | 385 | 373 | 377 | 271,000 |
2017/10/12 | 373 | 382 | 368 | 379 | 343,900 |
2017/10/11 | 386 | 389 | 372 | 373 | 462,400 |
2017/10/10 | 389 | 390 | 380 | 383 | 475,400 |
2017/10/06 | 377 | 388 | 372 | 387 | 602,000 |
2017/10/05 | 397 | 405 | 374 | 377 | 937,300 |
2017/10/04 | 407 | 415 | 400 | 402 | 590,500 |
2017/10/03 | 425 | 427 | 401 | 413 | 1,683,000 |
2017/10/02 | 369 | 436 | 364 | 414 | 3,297,300 |
2017/09/29 | 374 | 375 | 362 | 362 | 406,000 |
2017/09/28 | 355 | 376 | 354 | 376 | 574,500 |
2017/09/27 | 345 | 358 | 343 | 358 | 238,200 |
2017/09/26 | 349 | 357 | 344 | 349 | 332,100 |
2017/09/25 | 348 | 349 | 342 | 349 | 249,200 |
2017/09/22 | 351 | 352 | 342 | 345 | 347,600 |
2017/09/21 | 361 | 363 | 351 | 354 | 363,200 |
2017/09/20 | 353 | 367 | 346 | 361 | 545,100 |
2017/09/19 | 355 | 362 | 351 | 356 | 330,100 |
2017/09/15 | 340 | 352 | 340 | 351 | 213,100 |
2017/09/14 | 353 | 357 | 338 | 340 | 378,300 |
2017/09/13 | 350 | 362 | 344 | 355 | 446,000 |
2017/09/12 | 365 | 368 | 344 | 346 | 520,800 |
2017/09/11 | 352 | 360 | 346 | 359 | 295,900 |
2017/09/08 | 343 | 353 | 340 | 342 | 424,600 |
2017/09/07 | 349 | 355 | 338 | 344 | 469,900 |
2017/09/06 | 335 | 349 | 331 | 342 | 633,800 |
2017/09/05 | 357 | 370 | 336 | 340 | 1,223,700 |
2017/09/04 | 377 | 380 | 352 | 352 | 1,141,600 |
2017/09/01 | 388 | 391 | 367 | 382 | 1,777,300 |
2017/08/31 | 359 | 390 | 352 | 388 | 1,712,200 |
2017/08/30 | 345 | 359 | 338 | 352 | 967,400 |
2017/08/29 | 322 | 349 | 321 | 343 | 926,000 |
2017/08/28 | 331 | 342 | 327 | 328 | 788,900 |
2017/08/25 | 319 | 334 | 319 | 328 | 734,800 |
2017/08/24 | 315 | 326 | 315 | 322 | 607,600 |
2017/08/23 | 305 | 316 | 301 | 315 | 597,600 |
2017/08/22 | 305 | 308 | 296 | 303 | 716,200 |
2017/08/21 | 318 | 325 | 309 | 311 | 1,384,600 |
2017/08/18 | 294 | 310 | 292 | 307 | 1,493,100 |
2017/08/17 | 293 | 305 | 288 | 298 | 2,257,700 |
2017/08/16 | 284 | 289 | 276 | 288 | 1,254,300 |
2017/08/15 | 287 | 300 | 280 | 284 | 2,841,800 |
2017/08/14 | 284 | 294 | 264 | 280 | 5,977,600 |
2017/08/10 | 234 | 253 | 232 | 244 | 286,000 |
2017/08/09 | 242 | 242 | 230 | 235 | 163,000 |
2017/08/08 | 240 | 242 | 237 | 239 | 109,500 |
2017/08/07 | 241 | 245 | 232 | 241 | 251,100 |
2017/08/04 | 240 | 250 | 236 | 241 | 1,018,900 |
2017/08/03 | 220 | 271 | 218 | 247 | 5,170,900 |
2017/08/02 | 219 | 221 | 216 | 219 | 34,500 |
2017/08/01 | 214 | 219 | 214 | 219 | 46,300 |
2017/07/31 | 218 | 221 | 215 | 215 | 17,700 |
2017/07/28 | 221 | 221 | 216 | 217 | 43,900 |
2017/07/27 | 219 | 222 | 218 | 221 | 43,800 |
2017/07/26 | 217 | 219 | 217 | 219 | 14,100 |
2017/07/25 | 216 | 219 | 216 | 216 | 24,500 |
2017/07/24 | 217 | 221 | 213 | 218 | 77,400 |
2017/07/21 | 218 | 220 | 217 | 218 | 23,900 |
2017/07/20 | 219 | 219 | 216 | 218 | 31,800 |
2017/07/19 | 214 | 217 | 214 | 217 | 12,100 |
2017/07/18 | 213 | 216 | 213 | 215 | 16,100 |
2017/07/14 | 214 | 214 | 213 | 213 | 5,700 |
2017/07/13 | 213 | 215 | 212 | 214 | 10,700 |
2017/07/12 | 215 | 218 | 213 | 213 | 85,500 |
2017/07/11 | 211 | 214 | 210 | 213 | 8,400 |
2017/07/10 | 213 | 216 | 212 | 212 | 23,300 |
2017/07/07 | 214 | 214 | 210 | 213 | 32,700 |
2017/07/06 | 211 | 213 | 211 | 211 | 23,100 |
2017/07/05 | 215 | 215 | 211 | 211 | 17,700 |
2017/07/04 | 213 | 213 | 211 | 211 | 16,000 |
2017/07/03 | 212 | 213 | 211 | 213 | 14,000 |
2017/06/30 | 208 | 214 | 207 | 213 | 35,500 |
2017/06/29 | 212 | 214 | 210 | 213 | 33,700 |
2017/06/28 | 213 | 213 | 210 | 211 | 28,900 |
2017/06/27 | 208 | 211 | 206 | 210 | 38,900 |
2017/06/26 | 208 | 212 | 208 | 211 | 36,900 |
2017/06/23 | 209 | 210 | 207 | 208 | 30,400 |
2017/06/22 | 209 | 209 | 206 | 209 | 28,200 |
2017/06/21 | 208 | 209 | 205 | 209 | 30,200 |
2017/06/20 | 206 | 208 | 203 | 208 | 57,400 |
2017/06/19 | 203 | 205 | 202 | 202 | 18,700 |
2017/06/16 | 203 | 204 | 202 | 203 | 10,300 |
2017/06/15 | 204 | 205 | 202 | 202 | 15,500 |
2017/06/14 | 203 | 211 | 202 | 203 | 89,200 |
2017/06/13 | 200 | 202 | 200 | 202 | 9,600 |
2017/06/12 | 202 | 202 | 200 | 200 | 10,500 |
2017/06/09 | 200 | 201 | 199 | 201 | 31,700 |
2017/06/08 | 200 | 202 | 200 | 200 | 43,000 |
2017/06/07 | 198 | 200 | 198 | 200 | 15,900 |
2017/06/06 | 202 | 202 | 199 | 200 | 24,600 |
2017/06/05 | 203 | 203 | 201 | 202 | 44,100 |
2017/06/02 | 200 | 202 | 199 | 202 | 82,200 |
2017/06/01 | 199 | 200 | 198 | 199 | 44,700 |
2017/05/31 | 199 | 199 | 198 | 198 | 23,000 |
2017/05/30 | 198 | 199 | 197 | 199 | 30,400 |
2017/05/29 | 194 | 197 | 194 | 197 | 29,500 |
2017/05/26 | 200 | 200 | 193 | 194 | 53,200 |
2017/05/25 | 197 | 200 | 197 | 198 | 63,000 |
2017/05/24 | 194 | 197 | 194 | 197 | 42,800 |
2017/05/23 | 191 | 194 | 191 | 194 | 45,000 |
2017/05/22 | 196 | 196 | 191 | 191 | 128,500 |
2017/05/19 | 199 | 201 | 196 | 198 | 84,200 |
2017/05/18 | 196 | 200 | 194 | 197 | 59,500 |
2017/05/17 | 201 | 203 | 197 | 199 | 41,500 |
2017/05/16 | 199 | 200 | 197 | 199 | 41,100 |
2017/05/15 | 200 | 201 | 197 | 197 | 49,700 |
2017/05/12 | 202 | 202 | 197 | 202 | 30,000 |
2017/05/11 | 202 | 202 | 201 | 202 | 28,200 |
2017/05/10 | 202 | 202 | 200 | 201 | 31,000 |
2017/05/09 | 202 | 202 | 199 | 201 | 34,000 |
2017/05/08 | 198 | 202 | 198 | 202 | 54,500 |
2017/05/02 | 195 | 198 | 195 | 198 | 22,000 |
2017/05/01 | 196 | 197 | 193 | 195 | 18,300 |
2017/04/28 | 199 | 199 | 195 | 195 | 25,800 |
2017/04/27 | 198 | 198 | 196 | 197 | 23,800 |
2017/04/26 | 197 | 199 | 195 | 198 | 21,600 |
2017/04/25 | 194 | 199 | 194 | 197 | 16,900 |
2017/04/24 | 196 | 196 | 194 | 194 | 11,000 |
2017/04/21 | 194 | 196 | 191 | 194 | 26,700 |
2017/04/20 | 194 | 194 | 191 | 193 | 24,200 |
2017/04/19 | 189 | 192 | 188 | 190 | 30,200 |
2017/04/18 | 188 | 190 | 187 | 189 | 20,000 |
2017/04/17 | 187 | 187 | 186 | 187 | 21,500 |
2017/04/14 | 185 | 188 | 185 | 186 | 22,600 |
2017/04/13 | 186 | 190 | 184 | 187 | 24,800 |
2017/04/12 | 187 | 191 | 184 | 185 | 34,200 |
2017/04/11 | 193 | 194 | 190 | 191 | 26,000 |
2017/04/10 | 193 | 196 | 189 | 193 | 42,600 |
2017/04/07 | 191 | 197 | 190 | 193 | 28,200 |
2017/04/06 | 198 | 198 | 188 | 188 | 46,700 |
2017/04/05 | 193 | 201 | 193 | 197 | 40,600 |
2017/04/04 | 206 | 209 | 190 | 193 | 103,700 |
2017/04/03 | 209 | 211 | 206 | 206 | 21,700 |
2017/03/31 | 218 | 218 | 210 | 210 | 61,700 |
2017/03/30 | 210 | 216 | 210 | 215 | 45,900 |
2017/03/29 | 218 | 218 | 214 | 214 | 47,300 |
2017/03/28 | 217 | 218 | 212 | 216 | 185,100 |
2017/03/27 | 206 | 217 | 206 | 212 | 111,700 |
2017/03/24 | 207 | 209 | 206 | 207 | 76,600 |
2017/03/23 | 212 | 212 | 206 | 206 | 59,000 |
2017/03/22 | 206 | 210 | 205 | 210 | 66,900 |
2017/03/21 | 217 | 217 | 212 | 212 | 23,300 |
2017/03/17 | 217 | 220 | 215 | 215 | 33,600 |
2017/03/16 | 217 | 222 | 213 | 222 | 45,000 |
2017/03/15 | 223 | 223 | 214 | 216 | 51,800 |
2017/03/14 | 224 | 224 | 221 | 222 | 38,500 |
2017/03/13 | 223 | 224 | 219 | 222 | 39,200 |
2017/03/10 | 222 | 224 | 220 | 221 | 54,500 |
2017/03/09 | 219 | 220 | 218 | 220 | 31,400 |
2017/03/08 | 218 | 218 | 215 | 218 | 33,500 |
2017/03/07 | 214 | 218 | 212 | 217 | 57,300 |
2017/03/06 | 212 | 215 | 212 | 214 | 59,600 |
2017/03/03 | 215 | 215 | 213 | 214 | 42,400 |
2017/03/02 | 209 | 216 | 208 | 215 | 63,600 |
2017/03/01 | 209 | 210 | 206 | 209 | 28,400 |
2017/02/28 | 208 | 209 | 203 | 206 | 44,500 |
2017/02/27 | 205 | 207 | 204 | 206 | 32,900 |
2017/02/24 | 206 | 208 | 204 | 207 | 24,000 |
2017/02/23 | 205 | 206 | 205 | 206 | 10,800 |
2017/02/22 | 208 | 208 | 205 | 205 | 21,100 |
2017/02/21 | 207 | 208 | 206 | 208 | 31,300 |
2017/02/20 | 211 | 211 | 205 | 209 | 29,500 |
2017/02/17 | 208 | 209 | 207 | 208 | 24,300 |
2017/02/16 | 207 | 210 | 205 | 208 | 30,500 |
2017/02/15 | 207 | 209 | 205 | 207 | 64,700 |
2017/02/14 | 208 | 212 | 204 | 207 | 64,500 |
2017/02/13 | 204 | 207 | 204 | 205 | 58,700 |
2017/02/10 | 202 | 213 | 202 | 207 | 186,600 |
2017/02/09 | 199 | 201 | 198 | 201 | 40,500 |
2017/02/08 | 198 | 199 | 197 | 199 | 11,800 |
2017/02/07 | 197 | 199 | 196 | 197 | 29,400 |
2017/02/06 | 198 | 200 | 196 | 196 | 20,200 |
2017/02/03 | 196 | 204 | 192 | 197 | 88,700 |
2017/02/02 | 195 | 197 | 194 | 196 | 49,900 |
2017/02/01 | 197 | 199 | 194 | 195 | 57,000 |
2017/01/31 | 199 | 206 | 196 | 197 | 132,300 |
2017/01/30 | 191 | 208 | 191 | 202 | 201,500 |
2017/01/27 | 193 | 193 | 191 | 191 | 27,200 |
2017/01/26 | 191 | 193 | 191 | 193 | 32,200 |
2017/01/25 | 191 | 193 | 189 | 191 | 22,600 |
2017/01/24 | 190 | 190 | 188 | 189 | 10,100 |
2017/01/23 | 189 | 190 | 186 | 190 | 7,100 |
2017/01/20 | 191 | 192 | 189 | 191 | 25,600 |
2017/01/19 | 191 | 192 | 188 | 192 | 25,300 |
2017/01/18 | 186 | 191 | 185 | 190 | 20,000 |
2017/01/17 | 193 | 193 | 187 | 189 | 31,300 |
2017/01/16 | 193 | 193 | 191 | 193 | 13,600 |
2017/01/13 | 192 | 194 | 190 | 193 | 32,100 |
2017/01/12 | 195 | 195 | 193 | 194 | 28,500 |
2017/01/11 | 196 | 196 | 193 | 195 | 10,400 |
2017/01/10 | 195 | 198 | 194 | 195 | 46,900 |
2017/01/06 | 196 | 196 | 192 | 194 | 32,600 |
2017/01/05 | 195 | 196 | 193 | 194 | 27,800 |
2017/01/04 | 193 | 194 | 189 | 194 | 33,900 |