5363 (株)TYK の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 170 | 170 | 167 | 169 | 11,000 | 169 |
| 2000-12-28 | 175 | 176 | 175 | 176 | 12,000 | 176 |
| 2000-12-27 | 177 | 177 | 175 | 177 | 18,000 | 177 |
| 2000-12-26 | 181 | 181 | 176 | 177 | 28,000 | 177 |
| 2000-12-25 | 185 | 190 | 180 | 181 | 31,000 | 181 |
| 2000-12-22 | 184 | 191 | 181 | 190 | 16,000 | 190 |
| 2000-12-21 | 184 | 184 | 178 | 184 | 19,000 | 184 |
| 2000-12-20 | 180 | 185 | 180 | 185 | 22,000 | 185 |
| 2000-12-19 | 187 | 187 | 180 | 180 | 27,000 | 180 |
| 2000-12-18 | 187 | 187 | 187 | 187 | 9,000 | 187 |
| 2000-12-15 | 187 | 187 | 185 | 187 | 27,000 | 187 |
| 2000-12-14 | 185 | 187 | 185 | 187 | 7,000 | 187 |
| 2000-12-13 | 190 | 192 | 190 | 190 | 22,000 | 190 |
| 2000-12-12 | 190 | 190 | 188 | 190 | 17,000 | 190 |
| 2000-12-11 | 190 | 190 | 185 | 190 | 12,000 | 190 |
| 2000-12-08 | 177 | 178 | 177 | 178 | 41,000 | 178 |
| 2000-12-07 | 189 | 189 | 184 | 185 | 14,000 | 185 |
| 2000-12-06 | 190 | 191 | 190 | 191 | 11,000 | 191 |
| 2000-12-05 | 195 | 195 | 175 | 190 | 44,000 | 190 |
| 2000-12-04 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2000-12-01 | 188 | 193 | 188 | 193 | 16,000 | 193 |
| 2000-11-30 | 195 | 195 | 190 | 193 | 29,000 | 193 |
| 2000-11-29 | 183 | 185 | 180 | 180 | 21,000 | 180 |
| 2000-11-28 | 185 | 193 | 185 | 193 | 11,000 | 193 |
| 2000-11-27 | 180 | 187 | 180 | 185 | 15,000 | 185 |
| 2000-11-24 | 185 | 185 | 178 | 178 | 13,000 | 178 |
| 2000-11-22 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2000-11-21 | 186 | 190 | 181 | 186 | 12,000 | 186 |
| 2000-11-20 | 192 | 192 | 187 | 191 | 20,000 | 191 |
| 2000-11-17 | 180 | 180 | 175 | 177 | 11,000 | 177 |
| 2000-11-16 | 182 | 185 | 180 | 180 | 27,000 | 180 |
| 2000-11-15 | 185 | 185 | 184 | 184 | 7,000 | 184 |
| 2000-11-14 | 185 | 188 | 185 | 185 | 9,000 | 185 |
| 2000-11-13 | 183 | 191 | 183 | 191 | 6,000 | 191 |
| 2000-11-10 | 183 | 183 | 182 | 182 | 6,000 | 182 |
| 2000-11-09 | 192 | 192 | 181 | 182 | 3,000 | 182 |
| 2000-11-08 | 192 | 194 | 185 | 194 | 17,000 | 194 |
| 2000-11-07 | 197 | 197 | 195 | 195 | 4,000 | 195 |
| 2000-11-06 | 190 | 197 | 190 | 197 | 12,000 | 197 |
| 2000-11-02 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2000-11-01 | 193 | 196 | 188 | 196 | 8,000 | 196 |
| 2000-10-31 | 195 | 195 | 190 | 193 | 20,000 | 193 |
| 2000-10-30 | 196 | 198 | 192 | 198 | 17,000 | 198 |
| 2000-10-27 | 196 | 196 | 193 | 196 | 17,000 | 196 |
| 2000-10-26 | 190 | 196 | 185 | 196 | 22,000 | 196 |
| 2000-10-25 | 190 | 198 | 190 | 190 | 6,000 | 190 |
| 2000-10-24 | 198 | 198 | 189 | 189 | 40,000 | 189 |
| 2000-10-23 | 195 | 200 | 187 | 198 | 17,000 | 198 |
| 2000-10-20 | 201 | 201 | 187 | 187 | 23,000 | 187 |
| 2000-10-19 | 187 | 187 | 179 | 186 | 30,000 | 186 |
| 2000-10-18 | 190 | 190 | 187 | 189 | 10,000 | 189 |
| 2000-10-17 | 195 | 195 | 187 | 190 | 12,000 | 190 |
| 2000-10-16 | 192 | 195 | 188 | 195 | 11,000 | 195 |
| 2000-10-13 | 192 | 192 | 188 | 192 | 16,000 | 192 |
| 2000-10-12 | 196 | 197 | 196 | 196 | 28,000 | 196 |
| 2000-10-11 | 197 | 197 | 195 | 197 | 19,000 | 197 |
| 2000-10-10 | 202 | 202 | 197 | 197 | 9,000 | 197 |
| 2000-10-06 | 192 | 203 | 192 | 203 | 10,000 | 203 |
| 2000-10-05 | 200 | 200 | 190 | 200 | 18,000 | 200 |
| 2000-10-04 | 200 | 203 | 200 | 203 | 9,000 | 203 |
| 2000-10-03 | 200 | 204 | 200 | 203 | 20,000 | 203 |
| 2000-10-02 | 201 | 203 | 198 | 203 | 20,000 | 203 |
| 2000-09-29 | 190 | 204 | 186 | 201 | 163,000 | 201 |
| 2000-09-28 | 187 | 202 | 185 | 190 | 30,000 | 190 |
| 2000-09-27 | 183 | 190 | 183 | 186 | 7,000 | 186 |
| 2000-09-26 | 204 | 204 | 199 | 204 | 8,000 | 204 |
| 2000-09-25 | 195 | 205 | 195 | 204 | 8,000 | 204 |
| 2000-09-22 | 201 | 201 | 193 | 195 | 7,000 | 195 |
| 2000-09-21 | 203 | 205 | 203 | 204 | 29,000 | 204 |
| 2000-09-20 | 205 | 205 | 201 | 203 | 41,000 | 203 |
| 2000-09-19 | 191 | 205 | 191 | 205 | 26,000 | 205 |
| 2000-09-18 | 193 | 198 | 192 | 198 | 16,000 | 198 |
| 2000-09-14 | 192 | 193 | 192 | 193 | 16,000 | 193 |
| 2000-09-13 | 191 | 192 | 191 | 192 | 3,000 | 192 |
| 2000-09-12 | 199 | 199 | 190 | 191 | 16,000 | 191 |
| 2000-09-11 | 200 | 200 | 199 | 199 | 10,000 | 199 |
| 2000-09-08 | 195 | 200 | 195 | 200 | 33,000 | 200 |
| 2000-09-07 | 199 | 199 | 197 | 199 | 25,000 | 199 |
| 2000-09-06 | 197 | 197 | 196 | 197 | 14,000 | 197 |
| 2000-09-05 | 200 | 200 | 198 | 198 | 42,000 | 198 |
| 2000-09-04 | 198 | 198 | 197 | 197 | 12,000 | 197 |
| 2000-09-01 | 198 | 199 | 197 | 197 | 13,000 | 197 |
| 2000-08-31 | 198 | 200 | 197 | 200 | 12,000 | 200 |
| 2000-08-30 | 199 | 199 | 198 | 198 | 16,000 | 198 |
| 2000-08-29 | 200 | 201 | 197 | 201 | 14,000 | 201 |
| 2000-08-28 | 205 | 205 | 199 | 199 | 30,000 | 199 |
| 2000-08-25 | 200 | 201 | 200 | 200 | 22,000 | 200 |
| 2000-08-24 | 200 | 200 | 198 | 199 | 6,000 | 199 |
| 2000-08-23 | 197 | 198 | 197 | 197 | 14,000 | 197 |
| 2000-08-22 | 200 | 200 | 198 | 200 | 11,000 | 200 |
| 2000-08-21 | 197 | 199 | 197 | 198 | 18,000 | 198 |
| 2000-08-18 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 2000-08-17 | 196 | 196 | 196 | 196 | 6,000 | 196 |
| 2000-08-16 | 200 | 200 | 196 | 198 | 10,000 | 198 |
| 2000-08-15 | 195 | 199 | 195 | 199 | 4,000 | 199 |
| 2000-08-14 | 199 | 200 | 194 | 194 | 5,000 | 194 |
| 2000-08-11 | 194 | 199 | 194 | 199 | 7,000 | 199 |
| 2000-08-10 | 194 | 194 | 194 | 194 | 7,000 | 194 |
| 2000-08-09 | 191 | 198 | 191 | 195 | 13,000 | 195 |
| 2000-08-08 | 195 | 195 | 194 | 195 | 10,000 | 195 |
| 2000-08-07 | 195 | 195 | 194 | 194 | 6,000 | 194 |
| 2000-08-04 | 185 | 195 | 185 | 194 | 19,000 | 194 |
| 2000-08-03 | 198 | 198 | 194 | 195 | 17,000 | 195 |
| 2000-08-02 | 198 | 198 | 195 | 198 | 16,000 | 198 |
| 2000-08-01 | 195 | 195 | 194 | 195 | 8,000 | 195 |
| 2000-07-31 | 195 | 195 | 193 | 194 | 29,000 | 194 |
| 2000-07-28 | 199 | 200 | 195 | 195 | 22,000 | 195 |
| 2000-07-27 | 195 | 200 | 195 | 200 | 24,000 | 200 |
| 2000-07-26 | 200 | 200 | 194 | 195 | 11,000 | 195 |
| 2000-07-25 | 190 | 191 | 189 | 191 | 12,000 | 191 |
| 2000-07-24 | 209 | 209 | 200 | 200 | 9,000 | 200 |
| 2000-07-21 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2000-07-19 | 220 | 220 | 213 | 219 | 17,000 | 219 |
| 2000-07-18 | 215 | 215 | 210 | 215 | 24,000 | 215 |
| 2000-07-17 | 221 | 221 | 213 | 214 | 44,000 | 214 |
| 2000-07-14 | 228 | 228 | 220 | 224 | 21,000 | 224 |
| 2000-07-13 | 231 | 235 | 225 | 225 | 26,000 | 225 |
| 2000-07-12 | 218 | 235 | 218 | 230 | 62,000 | 230 |
| 2000-07-11 | 218 | 218 | 213 | 218 | 26,000 | 218 |
| 2000-07-10 | 220 | 220 | 210 | 210 | 17,000 | 210 |
| 2000-07-06 | 220 | 221 | 212 | 221 | 14,000 | 221 |
| 2000-07-05 | 220 | 225 | 220 | 223 | 13,000 | 223 |
| 2000-07-04 | 240 | 240 | 220 | 225 | 79,000 | 225 |
| 2000-07-03 | 230 | 235 | 214 | 235 | 76,000 | 235 |
| 2000-06-30 | 202 | 220 | 201 | 220 | 71,000 | 220 |
| 2000-06-29 | 203 | 205 | 202 | 202 | 12,000 | 202 |
| 2000-06-28 | 204 | 205 | 201 | 202 | 24,000 | 202 |
| 2000-06-27 | 200 | 207 | 200 | 205 | 8,000 | 205 |
| 2000-06-26 | 201 | 205 | 200 | 200 | 8,000 | 200 |
| 2000-06-23 | 206 | 206 | 200 | 201 | 8,000 | 201 |
| 2000-06-22 | 207 | 209 | 207 | 207 | 9,000 | 207 |
| 2000-06-21 | 209 | 209 | 203 | 203 | 9,000 | 203 |
| 2000-06-20 | 209 | 210 | 194 | 210 | 20,000 | 210 |
| 2000-06-19 | 199 | 203 | 199 | 200 | 11,000 | 200 |
| 2000-06-16 | 198 | 199 | 193 | 198 | 27,000 | 198 |
| 2000-06-15 | 209 | 209 | 195 | 198 | 24,000 | 198 |
| 2000-06-14 | 210 | 210 | 202 | 204 | 35,000 | 204 |
| 2000-06-13 | 202 | 214 | 199 | 214 | 45,000 | 214 |
| 2000-06-12 | 205 | 205 | 196 | 196 | 19,000 | 196 |
| 2000-06-09 | 198 | 203 | 197 | 203 | 59,000 | 203 |
| 2000-06-08 | 192 | 198 | 192 | 196 | 46,000 | 196 |
| 2000-06-07 | 191 | 191 | 182 | 182 | 32,000 | 182 |
| 2000-06-06 | 190 | 190 | 181 | 181 | 19,000 | 181 |
| 2000-06-05 | 192 | 192 | 187 | 188 | 7,000 | 188 |
| 2000-06-02 | 188 | 193 | 187 | 192 | 25,000 | 192 |
| 2000-06-01 | 193 | 193 | 188 | 193 | 4,000 | 193 |
| 2000-05-31 | 194 | 198 | 194 | 194 | 6,000 | 194 |
| 2000-05-30 | 188 | 195 | 188 | 194 | 31,000 | 194 |
| 2000-05-29 | 186 | 194 | 186 | 194 | 5,000 | 194 |
| 2000-05-26 | 188 | 188 | 187 | 187 | 12,000 | 187 |
| 2000-05-25 | 186 | 187 | 186 | 187 | 6,000 | 187 |
| 2000-05-24 | 199 | 199 | 186 | 191 | 13,000 | 191 |
| 2000-05-23 | 185 | 200 | 185 | 200 | 14,000 | 200 |
| 2000-05-22 | 185 | 194 | 185 | 194 | 4,000 | 194 |
| 2000-05-19 | 199 | 199 | 195 | 199 | 21,000 | 199 |
| 2000-05-18 | 203 | 203 | 180 | 188 | 30,000 | 188 |
| 2000-05-17 | 210 | 210 | 204 | 204 | 45,000 | 204 |
| 2000-05-16 | 200 | 220 | 198 | 210 | 47,000 | 210 |
| 2000-05-15 | 195 | 199 | 195 | 198 | 15,000 | 198 |
| 2000-05-12 | 190 | 196 | 185 | 185 | 23,000 | 185 |
| 2000-05-11 | 190 | 190 | 186 | 190 | 10,000 | 190 |
| 2000-05-10 | 186 | 190 | 186 | 190 | 23,000 | 190 |
| 2000-05-09 | 183 | 184 | 183 | 183 | 7,000 | 183 |
| 2000-05-08 | 181 | 183 | 181 | 183 | 5,000 | 183 |
| 2000-05-02 | 190 | 190 | 177 | 179 | 21,000 | 179 |
| 2000-05-01 | 173 | 190 | 173 | 190 | 17,000 | 190 |
| 2000-04-28 | 175 | 178 | 175 | 178 | 39,000 | 178 |
| 2000-04-27 | 175 | 180 | 175 | 175 | 85,000 | 175 |
| 2000-04-26 | 176 | 177 | 175 | 175 | 43,000 | 175 |
| 2000-04-25 | 177 | 180 | 175 | 177 | 38,000 | 177 |
| 2000-04-24 | 179 | 179 | 176 | 177 | 68,000 | 177 |
| 2000-04-21 | 184 | 184 | 176 | 176 | 16,000 | 176 |
| 2000-04-20 | 181 | 184 | 177 | 177 | 23,000 | 177 |
| 2000-04-19 | 184 | 184 | 175 | 176 | 23,000 | 176 |
| 2000-04-18 | 190 | 190 | 175 | 184 | 43,000 | 184 |
| 2000-04-17 | 190 | 190 | 183 | 189 | 44,000 | 189 |
| 2000-04-14 | 190 | 190 | 187 | 190 | 13,000 | 190 |
| 2000-04-13 | 192 | 192 | 185 | 192 | 45,000 | 192 |
| 2000-04-12 | 190 | 190 | 188 | 190 | 22,000 | 190 |
| 2000-04-11 | 192 | 192 | 186 | 190 | 34,000 | 190 |
| 2000-04-10 | 193 | 195 | 192 | 192 | 9,000 | 192 |
| 2000-04-07 | 193 | 195 | 192 | 192 | 14,000 | 192 |
| 2000-04-06 | 192 | 195 | 192 | 192 | 20,000 | 192 |
| 2000-04-05 | 190 | 197 | 190 | 192 | 35,000 | 192 |
| 2000-04-04 | 190 | 194 | 190 | 192 | 13,000 | 192 |
| 2000-04-03 | 182 | 193 | 182 | 190 | 56,000 | 190 |
| 2000-03-31 | 213 | 217 | 192 | 200 | 40,000 | 200 |
| 2000-03-30 | 199 | 208 | 199 | 208 | 168,000 | 208 |
| 2000-03-29 | 191 | 200 | 191 | 200 | 31,000 | 200 |
| 2000-03-28 | 189 | 199 | 188 | 191 | 21,000 | 191 |
| 2000-03-27 | 190 | 199 | 185 | 190 | 51,000 | 190 |
| 2000-03-24 | 200 | 204 | 186 | 186 | 20,000 | 186 |
| 2000-03-23 | 191 | 192 | 190 | 192 | 8,000 | 192 |
| 2000-03-22 | 190 | 195 | 190 | 190 | 12,000 | 190 |
| 2000-03-21 | 205 | 205 | 194 | 194 | 18,000 | 194 |
| 2000-03-17 | 207 | 209 | 194 | 206 | 28,000 | 206 |
| 2000-03-16 | 190 | 192 | 188 | 192 | 22,000 | 192 |
| 2000-03-15 | 191 | 200 | 181 | 190 | 19,000 | 190 |
| 2000-03-14 | 190 | 194 | 190 | 191 | 24,000 | 191 |
| 2000-03-13 | 190 | 195 | 190 | 194 | 24,000 | 194 |
| 2000-03-10 | 187 | 195 | 185 | 194 | 94,000 | 194 |
| 2000-03-09 | 190 | 191 | 182 | 188 | 52,000 | 188 |
| 2000-03-08 | 189 | 190 | 189 | 189 | 25,000 | 189 |
| 2000-03-07 | 189 | 193 | 188 | 190 | 30,000 | 190 |
| 2000-03-06 | 181 | 184 | 181 | 184 | 23,000 | 184 |
| 2000-03-03 | 177 | 180 | 172 | 180 | 10,000 | 180 |
| 2000-03-02 | 175 | 180 | 172 | 172 | 12,000 | 172 |
| 2000-03-01 | 180 | 182 | 170 | 175 | 28,000 | 175 |
| 2000-02-29 | 180 | 183 | 180 | 180 | 22,000 | 180 |
| 2000-02-28 | 179 | 185 | 179 | 180 | 33,000 | 180 |
| 2000-02-25 | 172 | 179 | 171 | 179 | 16,000 | 179 |
| 2000-02-24 | 180 | 180 | 175 | 175 | 7,000 | 175 |
| 2000-02-23 | 170 | 176 | 170 | 170 | 21,000 | 170 |
| 2000-02-22 | 175 | 175 | 172 | 172 | 14,000 | 172 |
| 2000-02-21 | 170 | 180 | 170 | 180 | 29,000 | 180 |
| 2000-02-18 | 176 | 181 | 170 | 170 | 13,000 | 170 |
| 2000-02-17 | 168 | 189 | 168 | 176 | 46,000 | 176 |
| 2000-02-16 | 170 | 170 | 160 | 165 | 54,000 | 165 |
| 2000-02-15 | 195 | 195 | 180 | 181 | 30,000 | 181 |
| 2000-02-14 | 196 | 196 | 190 | 195 | 19,000 | 195 |
| 2000-02-10 | 200 | 200 | 195 | 196 | 25,000 | 196 |
| 2000-02-09 | 202 | 202 | 200 | 200 | 25,000 | 200 |
| 2000-02-08 | 205 | 206 | 205 | 205 | 7,000 | 205 |
| 2000-02-07 | 210 | 215 | 195 | 215 | 27,000 | 215 |
| 2000-02-04 | 205 | 215 | 205 | 213 | 27,000 | 213 |
| 2000-02-03 | 205 | 205 | 200 | 200 | 25,000 | 200 |
| 2000-02-02 | 202 | 210 | 199 | 205 | 19,000 | 205 |
| 2000-02-01 | 211 | 211 | 201 | 202 | 7,000 | 202 |
| 2000-01-31 | 205 | 210 | 205 | 206 | 18,000 | 206 |
| 2000-01-28 | 203 | 209 | 202 | 205 | 25,000 | 205 |
| 2000-01-27 | 210 | 210 | 202 | 202 | 18,000 | 202 |
| 2000-01-26 | 215 | 215 | 211 | 211 | 8,000 | 211 |
| 2000-01-25 | 219 | 219 | 214 | 215 | 7,000 | 215 |
| 2000-01-24 | 214 | 215 | 212 | 214 | 91,000 | 214 |
| 2000-01-21 | 215 | 215 | 215 | 215 | 10,000 | 215 |
| 2000-01-20 | 225 | 225 | 215 | 215 | 14,000 | 215 |
| 2000-01-19 | 225 | 225 | 215 | 215 | 11,000 | 215 |
| 2000-01-18 | 224 | 224 | 214 | 216 | 19,000 | 216 |
| 2000-01-17 | 208 | 224 | 208 | 224 | 36,000 | 224 |
| 2000-01-14 | 220 | 220 | 206 | 215 | 42,000 | 215 |
| 2000-01-13 | 206 | 215 | 206 | 215 | 34,000 | 215 |
| 2000-01-12 | 198 | 219 | 198 | 205 | 20,000 | 205 |
| 2000-01-11 | 197 | 198 | 197 | 198 | 16,000 | 198 |
| 2000-01-07 | 205 | 205 | 195 | 195 | 34,000 | 195 |
| 2000-01-06 | 201 | 205 | 200 | 205 | 8,000 | 205 |
| 2000-01-05 | 195 | 200 | 195 | 200 | 49,000 | 200 |
| 2000-01-04 | 195 | 200 | 195 | 200 | 29,000 | 200 |
分割・併合履歴 ： なし
