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 |
---|---|---|---|---|---|
2018/12/28 | 359 | 365 | 357 | 364 | 75,600 |
2018/12/27 | 370 | 370 | 357 | 366 | 99,000 |
2018/12/26 | 337 | 351 | 337 | 349 | 131,200 |
2018/12/25 | 349 | 349 | 330 | 330 | 106,900 |
2018/12/21 | 363 | 367 | 340 | 355 | 261,200 |
2018/12/20 | 388 | 388 | 350 | 359 | 272,200 |
2018/12/19 | 389 | 394 | 381 | 388 | 101,900 |
2018/12/18 | 391 | 399 | 388 | 388 | 110,800 |
2018/12/17 | 413 | 416 | 403 | 403 | 75,000 |
2018/12/14 | 412 | 417 | 407 | 413 | 79,400 |
2018/12/13 | 421 | 421 | 406 | 408 | 137,100 |
2018/12/12 | 414 | 423 | 414 | 417 | 82,100 |
2018/12/11 | 420 | 427 | 406 | 408 | 96,800 |
2018/12/10 | 419 | 425 | 411 | 420 | 123,300 |
2018/12/07 | 445 | 448 | 418 | 426 | 191,700 |
2018/12/06 | 446 | 449 | 437 | 443 | 81,800 |
2018/12/05 | 452 | 462 | 450 | 452 | 83,100 |
2018/12/04 | 481 | 484 | 467 | 468 | 88,900 |
2018/12/03 | 472 | 485 | 472 | 480 | 111,100 |
2018/11/30 | 464 | 467 | 455 | 466 | 78,000 |
2018/11/29 | 469 | 471 | 461 | 466 | 46,500 |
2018/11/28 | 462 | 466 | 461 | 465 | 62,700 |
2018/11/27 | 469 | 470 | 450 | 456 | 72,700 |
2018/11/26 | 462 | 470 | 462 | 465 | 80,500 |
2018/11/22 | 459 | 462 | 453 | 460 | 79,600 |
2018/11/21 | 431 | 461 | 428 | 460 | 177,100 |
2018/11/20 | 447 | 449 | 438 | 439 | 79,800 |
2018/11/19 | 444 | 455 | 440 | 451 | 156,400 |
2018/11/16 | 429 | 453 | 429 | 439 | 263,700 |
2018/11/15 | 466 | 466 | 419 | 429 | 893,700 |
2018/11/14 | 420 | 426 | 415 | 418 | 144,200 |
2018/11/13 | 420 | 421 | 410 | 415 | 84,700 |
2018/11/12 | 423 | 430 | 420 | 424 | 45,800 |
2018/11/09 | 429 | 429 | 415 | 423 | 106,100 |
2018/11/08 | 425 | 428 | 420 | 423 | 36,700 |
2018/11/07 | 410 | 425 | 410 | 416 | 63,300 |
2018/11/06 | 423 | 423 | 412 | 412 | 38,400 |
2018/11/05 | 422 | 427 | 419 | 419 | 45,700 |
2018/11/02 | 422 | 430 | 420 | 429 | 89,900 |
2018/11/01 | 426 | 426 | 414 | 418 | 64,700 |
2018/10/31 | 416 | 430 | 413 | 429 | 77,200 |
2018/10/30 | 394 | 417 | 388 | 417 | 121,700 |
2018/10/29 | 405 | 411 | 392 | 394 | 99,300 |
2018/10/26 | 430 | 430 | 404 | 405 | 98,900 |
2018/10/25 | 426 | 430 | 417 | 420 | 101,800 |
2018/10/24 | 446 | 449 | 433 | 441 | 72,200 |
2018/10/23 | 460 | 460 | 445 | 446 | 67,500 |
2018/10/22 | 472 | 472 | 460 | 466 | 63,400 |
2018/10/19 | 462 | 475 | 462 | 471 | 66,000 |
2018/10/18 | 477 | 485 | 469 | 470 | 148,400 |
2018/10/17 | 475 | 486 | 475 | 480 | 66,200 |
2018/10/16 | 467 | 472 | 462 | 465 | 52,500 |
2018/10/15 | 467 | 473 | 463 | 467 | 99,500 |
2018/10/12 | 453 | 468 | 453 | 464 | 103,500 |
2018/10/11 | 452 | 466 | 447 | 453 | 135,400 |
2018/10/10 | 474 | 482 | 468 | 473 | 110,800 |
2018/10/09 | 490 | 490 | 474 | 477 | 64,700 |
2018/10/05 | 491 | 496 | 486 | 492 | 79,900 |
2018/10/04 | 495 | 501 | 490 | 496 | 48,300 |
2018/10/03 | 495 | 500 | 490 | 492 | 67,100 |
2018/10/02 | 502 | 506 | 494 | 496 | 71,500 |
2018/10/01 | 495 | 500 | 491 | 497 | 84,800 |
2018/09/28 | 499 | 503 | 494 | 495 | 90,400 |
2018/09/27 | 498 | 500 | 490 | 491 | 65,300 |
2018/09/26 | 488 | 499 | 486 | 496 | 101,300 |
2018/09/25 | 491 | 501 | 478 | 488 | 221,500 |
2018/09/21 | 496 | 500 | 486 | 488 | 172,200 |
2018/09/20 | 513 | 513 | 488 | 494 | 172,000 |
2018/09/19 | 509 | 514 | 504 | 511 | 152,400 |
2018/09/18 | 507 | 510 | 500 | 504 | 97,300 |
2018/09/14 | 484 | 510 | 484 | 505 | 230,500 |
2018/09/13 | 480 | 490 | 479 | 484 | 93,500 |
2018/09/12 | 485 | 488 | 474 | 483 | 130,000 |
2018/09/11 | 489 | 491 | 483 | 485 | 87,100 |
2018/09/10 | 481 | 493 | 481 | 490 | 78,400 |
2018/09/07 | 490 | 503 | 485 | 487 | 199,300 |
2018/09/06 | 497 | 507 | 490 | 495 | 166,600 |
2018/09/05 | 499 | 507 | 495 | 502 | 173,400 |
2018/09/04 | 488 | 507 | 478 | 504 | 330,500 |
2018/09/03 | 496 | 504 | 480 | 484 | 193,900 |
2018/08/31 | 490 | 507 | 486 | 500 | 190,700 |
2018/08/30 | 504 | 513 | 491 | 496 | 317,200 |
2018/08/29 | 510 | 520 | 501 | 504 | 379,200 |
2018/08/28 | 497 | 510 | 494 | 508 | 522,700 |
2018/08/27 | 484 | 492 | 482 | 492 | 338,300 |
2018/08/24 | 488 | 488 | 476 | 480 | 261,100 |
2018/08/23 | 477 | 485 | 467 | 480 | 739,100 |
2018/08/22 | 455 | 465 | 451 | 463 | 361,200 |
2018/08/21 | 455 | 455 | 450 | 454 | 86,000 |
2018/08/20 | 453 | 458 | 451 | 457 | 131,500 |
2018/08/17 | 451 | 459 | 449 | 452 | 129,600 |
2018/08/16 | 451 | 458 | 451 | 453 | 105,800 |
2018/08/15 | 461 | 463 | 448 | 458 | 317,500 |
2018/08/14 | 460 | 474 | 458 | 466 | 359,700 |
2018/08/13 | 446 | 469 | 444 | 464 | 588,000 |
2018/08/10 | 433 | 465 | 431 | 456 | 1,201,000 |
2018/08/09 | 414 | 418 | 407 | 417 | 164,100 |
2018/08/08 | 409 | 417 | 409 | 414 | 96,700 |
2018/08/07 | 407 | 414 | 407 | 411 | 85,200 |
2018/08/06 | 404 | 414 | 400 | 408 | 88,000 |
2018/08/03 | 413 | 413 | 404 | 405 | 61,700 |
2018/08/02 | 415 | 417 | 409 | 413 | 148,600 |
2018/08/01 | 415 | 418 | 410 | 415 | 124,800 |
2018/07/31 | 410 | 418 | 408 | 416 | 192,100 |
2018/07/30 | 410 | 412 | 407 | 411 | 72,300 |
2018/07/27 | 413 | 414 | 409 | 413 | 104,900 |
2018/07/26 | 411 | 413 | 406 | 413 | 78,700 |
2018/07/25 | 408 | 412 | 408 | 411 | 88,600 |
2018/07/24 | 404 | 409 | 404 | 408 | 125,600 |
2018/07/23 | 390 | 405 | 390 | 403 | 104,100 |
2018/07/20 | 393 | 397 | 390 | 394 | 71,200 |
2018/07/19 | 390 | 394 | 386 | 392 | 74,200 |
2018/07/18 | 386 | 392 | 383 | 388 | 45,300 |
2018/07/17 | 375 | 384 | 373 | 383 | 67,300 |
2018/07/13 | 377 | 381 | 375 | 377 | 70,100 |
2018/07/12 | 380 | 384 | 379 | 380 | 51,400 |
2018/07/11 | 380 | 384 | 377 | 378 | 81,000 |
2018/07/10 | 387 | 394 | 386 | 386 | 64,500 |
2018/07/09 | 376 | 387 | 374 | 386 | 88,200 |
2018/07/06 | 358 | 379 | 358 | 376 | 140,400 |
2018/07/05 | 372 | 376 | 361 | 362 | 100,000 |
2018/07/04 | 369 | 378 | 369 | 374 | 51,400 |
2018/07/03 | 378 | 382 | 370 | 374 | 58,400 |
2018/07/02 | 382 | 387 | 377 | 377 | 66,300 |
2018/06/29 | 372 | 390 | 371 | 383 | 106,800 |
2018/06/28 | 372 | 377 | 367 | 374 | 75,700 |
2018/06/27 | 372 | 379 | 370 | 373 | 77,500 |
2018/06/26 | 364 | 374 | 363 | 371 | 64,100 |
2018/06/25 | 381 | 382 | 369 | 372 | 68,900 |
2018/06/22 | 385 | 388 | 377 | 381 | 101,800 |
2018/06/21 | 370 | 391 | 369 | 390 | 243,800 |
2018/06/20 | 372 | 374 | 357 | 370 | 160,500 |
2018/06/19 | 384 | 390 | 376 | 376 | 134,100 |
2018/06/18 | 390 | 392 | 384 | 387 | 67,900 |
2018/06/15 | 394 | 398 | 388 | 389 | 109,900 |
2018/06/14 | 400 | 401 | 395 | 395 | 82,400 |
2018/06/13 | 400 | 404 | 399 | 402 | 137,300 |
2018/06/12 | 401 | 401 | 396 | 399 | 88,800 |
2018/06/11 | 401 | 402 | 397 | 399 | 70,600 |
2018/06/08 | 397 | 401 | 397 | 399 | 109,800 |
2018/06/07 | 390 | 400 | 390 | 399 | 134,300 |
2018/06/06 | 387 | 395 | 385 | 390 | 105,200 |
2018/06/05 | 398 | 399 | 384 | 388 | 131,200 |
2018/06/04 | 388 | 396 | 386 | 392 | 129,800 |
2018/06/01 | 389 | 389 | 380 | 384 | 136,700 |
2018/05/31 | 384 | 389 | 382 | 388 | 144,800 |
2018/05/30 | 382 | 384 | 376 | 379 | 191,200 |
2018/05/29 | 396 | 396 | 388 | 390 | 186,700 |
2018/05/28 | 404 | 404 | 394 | 396 | 168,800 |
2018/05/25 | 393 | 402 | 393 | 396 | 290,800 |
2018/05/24 | 405 | 407 | 396 | 398 | 400,900 |
2018/05/23 | 410 | 413 | 404 | 408 | 449,400 |
2018/05/22 | 413 | 417 | 411 | 411 | 519,800 |
2018/05/21 | 419 | 427 | 411 | 415 | 1,641,900 |
2018/05/18 | 480 | 481 | 441 | 459 | 708,800 |
2018/05/17 | 467 | 478 | 467 | 475 | 247,800 |
2018/05/16 | 462 | 471 | 460 | 467 | 222,200 |
2018/05/15 | 466 | 467 | 457 | 461 | 228,600 |
2018/05/14 | 473 | 475 | 460 | 465 | 221,400 |
2018/05/11 | 469 | 475 | 465 | 473 | 413,200 |
2018/05/10 | 459 | 472 | 459 | 466 | 392,000 |
2018/05/09 | 461 | 465 | 456 | 460 | 196,400 |
2018/05/08 | 446 | 462 | 444 | 460 | 278,200 |
2018/05/07 | 438 | 446 | 434 | 446 | 158,800 |
2018/05/02 | 426 | 438 | 425 | 436 | 156,600 |
2018/05/01 | 430 | 430 | 424 | 426 | 76,000 |
2018/04/27 | 433 | 433 | 421 | 431 | 126,100 |
2018/04/26 | 434 | 434 | 428 | 430 | 182,100 |
2018/04/25 | 423 | 432 | 417 | 429 | 145,000 |
2018/04/24 | 421 | 430 | 421 | 424 | 124,900 |
2018/04/23 | 413 | 422 | 412 | 421 | 127,500 |
2018/04/20 | 409 | 413 | 407 | 409 | 95,900 |
2018/04/19 | 404 | 411 | 402 | 407 | 125,100 |
2018/04/18 | 395 | 403 | 394 | 403 | 141,200 |
2018/04/17 | 396 | 402 | 389 | 395 | 132,000 |
2018/04/16 | 406 | 407 | 395 | 396 | 128,800 |
2018/04/13 | 403 | 409 | 403 | 406 | 95,000 |
2018/04/12 | 405 | 407 | 398 | 399 | 85,100 |
2018/04/11 | 409 | 416 | 404 | 404 | 127,700 |
2018/04/10 | 402 | 413 | 397 | 410 | 165,900 |
2018/04/09 | 403 | 405 | 398 | 402 | 160,900 |
2018/04/06 | 411 | 414 | 406 | 406 | 125,200 |
2018/04/05 | 420 | 420 | 412 | 413 | 170,300 |
2018/04/04 | 425 | 426 | 415 | 415 | 147,900 |
2018/04/03 | 418 | 423 | 415 | 420 | 135,400 |
2018/04/02 | 423 | 431 | 423 | 425 | 155,000 |
2018/03/30 | 420 | 427 | 418 | 425 | 244,300 |
2018/03/29 | 420 | 423 | 410 | 414 | 166,800 |
2018/03/28 | 405 | 417 | 405 | 414 | 229,100 |
2018/03/27 | 408 | 416 | 408 | 416 | 279,700 |
2018/03/26 | 399 | 406 | 386 | 404 | 405,600 |
2018/03/23 | 407 | 415 | 405 | 407 | 280,300 |
2018/03/22 | 430 | 434 | 425 | 428 | 214,800 |
2018/03/20 | 435 | 435 | 427 | 429 | 238,600 |
2018/03/19 | 451 | 454 | 435 | 441 | 182,600 |
2018/03/16 | 462 | 467 | 451 | 453 | 196,300 |
2018/03/15 | 454 | 466 | 454 | 462 | 339,700 |
2018/03/14 | 447 | 461 | 445 | 457 | 334,200 |
2018/03/13 | 446 | 451 | 442 | 449 | 135,400 |
2018/03/12 | 440 | 452 | 439 | 446 | 221,600 |
2018/03/09 | 448 | 448 | 438 | 438 | 219,600 |
2018/03/08 | 438 | 443 | 434 | 441 | 234,700 |
2018/03/07 | 444 | 444 | 429 | 430 | 240,000 |
2018/03/06 | 445 | 460 | 441 | 444 | 349,400 |
2018/03/05 | 447 | 453 | 426 | 429 | 419,800 |
2018/03/02 | 442 | 456 | 440 | 452 | 280,100 |
2018/03/01 | 460 | 468 | 453 | 458 | 471,700 |
2018/02/28 | 460 | 470 | 457 | 465 | 462,900 |
2018/02/27 | 461 | 463 | 455 | 460 | 429,400 |
2018/02/26 | 466 | 473 | 455 | 456 | 399,900 |
2018/02/23 | 459 | 465 | 450 | 459 | 568,800 |
2018/02/22 | 446 | 457 | 442 | 454 | 455,200 |
2018/02/21 | 437 | 460 | 431 | 454 | 757,000 |
2018/02/20 | 455 | 455 | 438 | 438 | 521,500 |
2018/02/19 | 435 | 457 | 433 | 455 | 598,200 |
2018/02/16 | 421 | 434 | 417 | 429 | 617,900 |
2018/02/15 | 403 | 424 | 399 | 416 | 568,600 |
2018/02/14 | 418 | 418 | 389 | 395 | 969,100 |
2018/02/13 | 431 | 436 | 411 | 417 | 823,300 |
2018/02/09 | 385 | 417 | 385 | 415 | 806,500 |
2018/02/08 | 410 | 419 | 407 | 416 | 542,500 |
2018/02/07 | 419 | 427 | 402 | 402 | 792,600 |
2018/02/06 | 405 | 418 | 375 | 398 | 1,186,300 |
2018/02/05 | 455 | 457 | 441 | 453 | 813,500 |
2018/02/02 | 463 | 471 | 455 | 468 | 690,500 |
2018/02/01 | 449 | 463 | 444 | 462 | 741,900 |
2018/01/31 | 437 | 451 | 437 | 445 | 382,600 |
2018/01/30 | 450 | 456 | 438 | 442 | 560,200 |
2018/01/29 | 457 | 460 | 452 | 453 | 372,000 |
2018/01/26 | 447 | 454 | 444 | 454 | 501,400 |
2018/01/25 | 444 | 447 | 441 | 447 | 404,100 |
2018/01/24 | 447 | 450 | 441 | 447 | 410,900 |
2018/01/23 | 450 | 454 | 445 | 450 | 349,700 |
2018/01/22 | 445 | 447 | 440 | 446 | 323,800 |
2018/01/19 | 434 | 444 | 434 | 442 | 458,900 |
2018/01/18 | 444 | 448 | 434 | 437 | 646,700 |
2018/01/17 | 455 | 455 | 439 | 442 | 801,400 |
2018/01/16 | 461 | 461 | 450 | 457 | 542,400 |
2018/01/15 | 473 | 473 | 456 | 462 | 506,400 |
2018/01/12 | 467 | 477 | 464 | 468 | 832,300 |
2018/01/11 | 467 | 473 | 459 | 464 | 633,800 |
2018/01/10 | 456 | 480 | 454 | 471 | 1,176,500 |
2018/01/09 | 453 | 458 | 448 | 455 | 685,400 |
2018/01/05 | 444 | 453 | 437 | 449 | 630,400 |
2018/01/04 | 441 | 446 | 435 | 441 | 547,300 |