5363 (株)TYK の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 219 | 219 | 214 | 214 | 12,000 | 214 |
| 2001-12-27 | 217 | 217 | 212 | 217 | 25,000 | 217 |
| 2001-12-26 | 219 | 219 | 216 | 219 | 28,000 | 219 |
| 2001-12-25 | 219 | 220 | 216 | 219 | 38,000 | 219 |
| 2001-12-21 | 226 | 230 | 219 | 223 | 47,000 | 223 |
| 2001-12-20 | 217 | 230 | 217 | 230 | 115,000 | 230 |
| 2001-12-19 | 214 | 214 | 209 | 212 | 44,000 | 212 |
| 2001-12-18 | 215 | 220 | 208 | 215 | 72,000 | 215 |
| 2001-12-17 | 201 | 220 | 200 | 220 | 92,000 | 220 |
| 2001-12-14 | 181 | 208 | 178 | 200 | 214,000 | 200 |
| 2001-12-13 | 203 | 203 | 183 | 188 | 22,000 | 188 |
| 2001-12-12 | 185 | 195 | 183 | 183 | 6,000 | 183 |
| 2001-12-11 | 185 | 185 | 184 | 184 | 8,000 | 184 |
| 2001-12-10 | 182 | 187 | 182 | 187 | 5,000 | 187 |
| 2001-12-07 | 201 | 202 | 180 | 190 | 76,000 | 190 |
| 2001-12-06 | 201 | 201 | 191 | 191 | 8,000 | 191 |
| 2001-12-05 | 186 | 191 | 186 | 191 | 12,000 | 191 |
| 2001-12-04 | 187 | 188 | 186 | 186 | 29,000 | 186 |
| 2001-12-03 | 195 | 198 | 185 | 186 | 39,000 | 186 |
| 2001-11-30 | 203 | 203 | 198 | 198 | 18,000 | 198 |
| 2001-11-29 | 214 | 216 | 200 | 200 | 19,000 | 200 |
| 2001-11-28 | 225 | 225 | 215 | 215 | 6,000 | 215 |
| 2001-11-27 | 220 | 222 | 219 | 222 | 17,000 | 222 |
| 2001-11-26 | 215 | 219 | 208 | 219 | 23,000 | 219 |
| 2001-11-22 | 215 | 215 | 211 | 211 | 10,000 | 211 |
| 2001-11-21 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2001-11-20 | 224 | 225 | 219 | 221 | 14,000 | 221 |
| 2001-11-19 | 215 | 224 | 215 | 219 | 8,000 | 219 |
| 2001-11-16 | 223 | 225 | 220 | 224 | 13,000 | 224 |
| 2001-11-15 | 219 | 222 | 218 | 222 | 8,000 | 222 |
| 2001-11-14 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2001-11-13 | 225 | 227 | 225 | 226 | 11,000 | 226 |
| 2001-11-12 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2001-11-09 | 226 | 226 | 225 | 225 | 7,000 | 225 |
| 2001-11-08 | 229 | 229 | 225 | 226 | 10,000 | 226 |
| 2001-11-07 | 230 | 230 | 228 | 229 | 9,000 | 229 |
| 2001-11-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-11-05 | 234 | 234 | 225 | 231 | 9,000 | 231 |
| 2001-11-02 | 231 | 235 | 231 | 231 | 20,000 | 231 |
| 2001-11-01 | 228 | 230 | 224 | 230 | 23,000 | 230 |
| 2001-10-31 | 227 | 230 | 221 | 229 | 35,000 | 229 |
| 2001-10-30 | 225 | 230 | 221 | 230 | 42,000 | 230 |
| 2001-10-29 | 230 | 230 | 229 | 230 | 5,000 | 230 |
| 2001-10-26 | 229 | 230 | 228 | 230 | 18,000 | 230 |
| 2001-10-25 | 229 | 230 | 227 | 229 | 25,000 | 229 |
| 2001-10-24 | 229 | 229 | 226 | 229 | 19,000 | 229 |
| 2001-10-23 | 229 | 230 | 222 | 229 | 18,000 | 229 |
| 2001-10-22 | 225 | 230 | 221 | 230 | 28,000 | 230 |
| 2001-10-19 | 229 | 229 | 229 | 229 | 7,000 | 229 |
| 2001-10-18 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2001-10-17 | 218 | 235 | 214 | 235 | 34,000 | 235 |
| 2001-10-16 | 220 | 220 | 211 | 218 | 18,000 | 218 |
| 2001-10-15 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2001-10-12 | 220 | 220 | 218 | 220 | 12,000 | 220 |
| 2001-10-11 | 215 | 218 | 209 | 217 | 13,000 | 217 |
| 2001-10-10 | 220 | 220 | 217 | 217 | 10,000 | 217 |
| 2001-10-09 | 224 | 224 | 215 | 220 | 9,000 | 220 |
| 2001-10-05 | 222 | 225 | 221 | 225 | 9,000 | 225 |
| 2001-10-04 | 228 | 228 | 217 | 222 | 12,000 | 222 |
| 2001-10-03 | 219 | 221 | 214 | 218 | 14,000 | 218 |
| 2001-10-02 | 213 | 220 | 204 | 220 | 17,000 | 220 |
| 2001-10-01 | 210 | 210 | 206 | 210 | 31,000 | 210 |
| 2001-09-28 | 205 | 210 | 205 | 209 | 19,000 | 209 |
| 2001-09-27 | 193 | 205 | 193 | 205 | 21,000 | 205 |
| 2001-09-26 | 205 | 206 | 201 | 201 | 17,000 | 201 |
| 2001-09-25 | 206 | 207 | 205 | 205 | 17,000 | 205 |
| 2001-09-21 | 204 | 215 | 193 | 215 | 57,000 | 215 |
| 2001-09-20 | 213 | 215 | 207 | 215 | 30,000 | 215 |
| 2001-09-19 | 209 | 215 | 207 | 215 | 28,000 | 215 |
| 2001-09-18 | 206 | 215 | 205 | 210 | 34,000 | 210 |
| 2001-09-17 | 220 | 220 | 210 | 215 | 11,000 | 215 |
| 2001-09-14 | 216 | 220 | 216 | 220 | 33,000 | 220 |
| 2001-09-13 | 226 | 226 | 217 | 224 | 55,000 | 224 |
| 2001-09-12 | 211 | 233 | 210 | 227 | 68,000 | 227 |
| 2001-09-11 | 223 | 223 | 221 | 221 | 28,000 | 221 |
| 2001-09-10 | 222 | 228 | 215 | 223 | 65,000 | 223 |
| 2001-09-07 | 206 | 230 | 206 | 222 | 133,000 | 222 |
| 2001-09-06 | 210 | 219 | 204 | 215 | 24,000 | 215 |
| 2001-09-05 | 210 | 215 | 204 | 215 | 8,000 | 215 |
| 2001-09-04 | 205 | 220 | 200 | 220 | 63,000 | 220 |
| 2001-09-03 | 222 | 226 | 220 | 220 | 18,000 | 220 |
| 2001-08-31 | 230 | 230 | 227 | 227 | 14,000 | 227 |
| 2001-08-30 | 230 | 230 | 228 | 230 | 24,000 | 230 |
| 2001-08-29 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2001-08-28 | 232 | 232 | 210 | 230 | 42,000 | 230 |
| 2001-08-27 | 234 | 234 | 224 | 224 | 21,000 | 224 |
| 2001-08-24 | 226 | 226 | 224 | 224 | 14,000 | 224 |
| 2001-08-23 | 227 | 229 | 226 | 226 | 24,000 | 226 |
| 2001-08-22 | 230 | 230 | 227 | 227 | 11,000 | 227 |
| 2001-08-21 | 228 | 230 | 228 | 230 | 4,000 | 230 |
| 2001-08-20 | 234 | 234 | 229 | 229 | 19,000 | 229 |
| 2001-08-17 | 225 | 230 | 221 | 229 | 13,000 | 229 |
| 2001-08-16 | 224 | 228 | 224 | 225 | 4,000 | 225 |
| 2001-08-15 | 229 | 229 | 227 | 227 | 3,000 | 227 |
| 2001-08-14 | 224 | 226 | 223 | 224 | 9,000 | 224 |
| 2001-08-13 | 227 | 227 | 223 | 223 | 16,000 | 223 |
| 2001-08-10 | 226 | 228 | 225 | 225 | 23,000 | 225 |
| 2001-08-09 | 226 | 232 | 225 | 225 | 37,000 | 225 |
| 2001-08-08 | 230 | 236 | 230 | 236 | 12,000 | 236 |
| 2001-08-07 | 240 | 240 | 230 | 232 | 24,000 | 232 |
| 2001-08-06 | 222 | 240 | 222 | 240 | 107,000 | 240 |
| 2001-08-03 | 230 | 230 | 222 | 222 | 4,000 | 222 |
| 2001-08-02 | 230 | 238 | 230 | 230 | 23,000 | 230 |
| 2001-08-01 | 233 | 240 | 230 | 230 | 32,000 | 230 |
| 2001-07-31 | 221 | 232 | 221 | 232 | 10,000 | 232 |
| 2001-07-30 | 230 | 230 | 220 | 220 | 31,000 | 220 |
| 2001-07-27 | 235 | 243 | 228 | 240 | 128,000 | 240 |
| 2001-07-26 | 210 | 246 | 209 | 246 | 208,000 | 246 |
| 2001-07-25 | 202 | 209 | 202 | 209 | 13,000 | 209 |
| 2001-07-24 | 201 | 202 | 201 | 202 | 11,000 | 202 |
| 2001-07-23 | 210 | 210 | 195 | 201 | 31,000 | 201 |
| 2001-07-19 | 213 | 213 | 209 | 210 | 17,000 | 210 |
| 2001-07-18 | 206 | 209 | 202 | 209 | 12,000 | 209 |
| 2001-07-17 | 205 | 209 | 204 | 204 | 8,000 | 204 |
| 2001-07-16 | 206 | 210 | 205 | 210 | 11,000 | 210 |
| 2001-07-13 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-07-12 | 200 | 205 | 200 | 205 | 12,000 | 205 |
| 2001-07-11 | 201 | 201 | 200 | 200 | 8,000 | 200 |
| 2001-07-10 | 207 | 207 | 201 | 201 | 7,000 | 201 |
| 2001-07-09 | 210 | 210 | 208 | 208 | 14,000 | 208 |
| 2001-07-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-07-05 | 219 | 220 | 210 | 210 | 10,000 | 210 |
| 2001-07-04 | 220 | 220 | 219 | 219 | 7,000 | 219 |
| 2001-07-03 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2001-07-02 | 213 | 213 | 212 | 212 | 8,000 | 212 |
| 2001-06-29 | 214 | 220 | 208 | 212 | 28,000 | 212 |
| 2001-06-28 | 221 | 225 | 219 | 219 | 12,000 | 219 |
| 2001-06-27 | 224 | 225 | 211 | 211 | 15,000 | 211 |
| 2001-06-26 | 223 | 223 | 217 | 223 | 13,000 | 223 |
| 2001-06-25 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2001-06-22 | 208 | 209 | 208 | 209 | 8,000 | 209 |
| 2001-06-21 | 195 | 203 | 195 | 203 | 28,000 | 203 |
| 2001-06-20 | 217 | 217 | 210 | 210 | 15,000 | 210 |
| 2001-06-19 | 211 | 217 | 205 | 217 | 22,000 | 217 |
| 2001-06-18 | 211 | 213 | 211 | 213 | 7,000 | 213 |
| 2001-06-15 | 220 | 220 | 210 | 210 | 8,000 | 210 |
| 2001-06-14 | 219 | 220 | 219 | 220 | 23,000 | 220 |
| 2001-06-13 | 226 | 226 | 220 | 223 | 9,000 | 223 |
| 2001-06-12 | 230 | 230 | 225 | 225 | 16,000 | 225 |
| 2001-06-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-06-08 | 226 | 226 | 225 | 225 | 60,000 | 225 |
| 2001-06-07 | 225 | 225 | 220 | 225 | 7,000 | 225 |
| 2001-06-06 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2001-06-05 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2001-06-04 | 218 | 220 | 218 | 220 | 8,000 | 220 |
| 2001-06-01 | 218 | 218 | 218 | 218 | 25,000 | 218 |
| 2001-05-31 | 220 | 220 | 218 | 218 | 4,000 | 218 |
| 2001-05-30 | 229 | 229 | 225 | 226 | 6,000 | 226 |
| 2001-05-29 | 221 | 226 | 212 | 226 | 11,000 | 226 |
| 2001-05-28 | 230 | 230 | 210 | 211 | 25,000 | 211 |
| 2001-05-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2001-05-24 | 230 | 230 | 225 | 225 | 25,000 | 225 |
| 2001-05-23 | 228 | 231 | 228 | 230 | 12,000 | 230 |
| 2001-05-22 | 227 | 233 | 227 | 228 | 22,000 | 228 |
| 2001-05-21 | 218 | 227 | 218 | 227 | 11,000 | 227 |
| 2001-05-18 | 215 | 220 | 212 | 213 | 49,000 | 213 |
| 2001-05-17 | 237 | 237 | 210 | 224 | 37,000 | 224 |
| 2001-05-16 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2001-05-15 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-05-14 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2001-05-11 | 237 | 238 | 237 | 237 | 42,000 | 237 |
| 2001-05-10 | 235 | 237 | 235 | 237 | 13,000 | 237 |
| 2001-05-09 | 234 | 234 | 229 | 233 | 22,000 | 233 |
| 2001-05-08 | 243 | 243 | 234 | 234 | 10,000 | 234 |
| 2001-05-07 | 241 | 243 | 241 | 242 | 27,000 | 242 |
| 2001-05-02 | 254 | 254 | 240 | 240 | 28,000 | 240 |
| 2001-05-01 | 241 | 251 | 236 | 250 | 26,000 | 250 |
| 2001-04-27 | 255 | 255 | 250 | 250 | 25,000 | 250 |
| 2001-04-26 | 255 | 255 | 250 | 255 | 30,000 | 255 |
| 2001-04-25 | 245 | 251 | 244 | 250 | 55,000 | 250 |
| 2001-04-24 | 244 | 245 | 240 | 244 | 18,000 | 244 |
| 2001-04-23 | 245 | 245 | 240 | 245 | 39,000 | 245 |
| 2001-04-20 | 235 | 245 | 235 | 245 | 57,000 | 245 |
| 2001-04-19 | 235 | 236 | 232 | 235 | 35,000 | 235 |
| 2001-04-18 | 230 | 233 | 225 | 232 | 35,000 | 232 |
| 2001-04-17 | 225 | 227 | 223 | 225 | 30,000 | 225 |
| 2001-04-16 | 221 | 224 | 221 | 224 | 26,000 | 224 |
| 2001-04-13 | 223 | 223 | 221 | 221 | 19,000 | 221 |
| 2001-04-12 | 223 | 223 | 221 | 223 | 15,000 | 223 |
| 2001-04-11 | 218 | 223 | 215 | 223 | 18,000 | 223 |
| 2001-04-10 | 219 | 220 | 210 | 218 | 23,000 | 218 |
| 2001-04-09 | 220 | 227 | 211 | 215 | 13,000 | 215 |
| 2001-04-06 | 216 | 223 | 216 | 223 | 11,000 | 223 |
| 2001-04-05 | 216 | 219 | 216 | 216 | 10,000 | 216 |
| 2001-04-04 | 212 | 220 | 209 | 215 | 22,000 | 215 |
| 2001-04-03 | 220 | 220 | 211 | 212 | 23,000 | 212 |
| 2001-04-02 | 203 | 224 | 203 | 224 | 14,000 | 224 |
| 2001-03-30 | 226 | 226 | 220 | 225 | 12,000 | 225 |
| 2001-03-29 | 225 | 226 | 223 | 226 | 38,000 | 226 |
| 2001-03-28 | 230 | 230 | 214 | 220 | 68,000 | 220 |
| 2001-03-27 | 212 | 245 | 210 | 230 | 68,000 | 230 |
| 2001-03-26 | 206 | 210 | 206 | 210 | 27,000 | 210 |
| 2001-03-23 | 209 | 209 | 195 | 195 | 28,000 | 195 |
| 2001-03-22 | 200 | 204 | 192 | 204 | 29,000 | 204 |
| 2001-03-21 | 190 | 201 | 190 | 201 | 19,000 | 201 |
| 2001-03-19 | 189 | 191 | 189 | 190 | 24,000 | 190 |
| 2001-03-16 | 182 | 190 | 180 | 180 | 30,000 | 180 |
| 2001-03-15 | 183 | 183 | 182 | 182 | 54,000 | 182 |
| 2001-03-14 | 184 | 188 | 183 | 183 | 19,000 | 183 |
| 2001-03-13 | 195 | 195 | 183 | 183 | 37,000 | 183 |
| 2001-03-12 | 191 | 195 | 191 | 195 | 11,000 | 195 |
| 2001-03-09 | 196 | 196 | 191 | 191 | 37,000 | 191 |
| 2001-03-08 | 197 | 197 | 186 | 190 | 25,000 | 190 |
| 2001-03-07 | 196 | 196 | 196 | 196 | 24,000 | 196 |
| 2001-03-06 | 196 | 197 | 196 | 196 | 15,000 | 196 |
| 2001-03-05 | 196 | 196 | 196 | 196 | 25,000 | 196 |
| 2001-03-02 | 197 | 197 | 195 | 196 | 17,000 | 196 |
| 2001-03-01 | 197 | 197 | 191 | 197 | 17,000 | 197 |
| 2001-02-28 | 199 | 199 | 193 | 198 | 29,000 | 198 |
| 2001-02-27 | 188 | 194 | 188 | 194 | 27,000 | 194 |
| 2001-02-26 | 185 | 188 | 184 | 188 | 17,000 | 188 |
| 2001-02-23 | 181 | 185 | 181 | 185 | 14,000 | 185 |
| 2001-02-22 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2001-02-21 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-02-20 | 182 | 190 | 182 | 190 | 10,000 | 190 |
| 2001-02-19 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-02-16 | 185 | 185 | 181 | 181 | 8,000 | 181 |
| 2001-02-15 | 181 | 193 | 180 | 180 | 15,000 | 180 |
| 2001-02-14 | 181 | 182 | 181 | 182 | 2,000 | 182 |
| 2001-02-13 | 176 | 182 | 176 | 181 | 10,000 | 181 |
| 2001-02-09 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2001-02-08 | 192 | 192 | 185 | 186 | 12,000 | 186 |
| 2001-02-07 | 194 | 194 | 194 | 194 | 14,000 | 194 |
| 2001-02-06 | 194 | 195 | 194 | 194 | 28,000 | 194 |
| 2001-02-05 | 195 | 197 | 194 | 194 | 27,000 | 194 |
| 2001-02-02 | 193 | 195 | 193 | 195 | 19,000 | 195 |
| 2001-02-01 | 192 | 193 | 192 | 193 | 8,000 | 193 |
| 2001-01-31 | 194 | 194 | 190 | 192 | 10,000 | 192 |
| 2001-01-30 | 191 | 194 | 191 | 194 | 7,000 | 194 |
| 2001-01-29 | 190 | 191 | 190 | 191 | 6,000 | 191 |
| 2001-01-26 | 195 | 195 | 190 | 195 | 11,000 | 195 |
| 2001-01-25 | 190 | 195 | 189 | 195 | 16,000 | 195 |
| 2001-01-23 | 187 | 190 | 187 | 190 | 9,000 | 190 |
| 2001-01-22 | 188 | 192 | 188 | 192 | 12,000 | 192 |
| 2001-01-19 | 188 | 188 | 185 | 187 | 21,000 | 187 |
| 2001-01-18 | 180 | 188 | 180 | 185 | 22,000 | 185 |
| 2001-01-17 | 176 | 178 | 176 | 178 | 17,000 | 178 |
| 2001-01-16 | 177 | 180 | 174 | 180 | 19,000 | 180 |
| 2001-01-15 | 171 | 178 | 171 | 173 | 15,000 | 173 |
| 2001-01-12 | 171 | 172 | 171 | 171 | 7,000 | 171 |
| 2001-01-11 | 170 | 170 | 170 | 170 | 16,000 | 170 |
| 2001-01-10 | 170 | 170 | 168 | 170 | 33,000 | 170 |
| 2001-01-09 | 171 | 171 | 168 | 170 | 10,000 | 170 |
| 2001-01-05 | 171 | 173 | 171 | 171 | 35,000 | 171 |
| 2001-01-04 | 172 | 172 | 170 | 170 | 30,000 | 170 |
分割・併合履歴 ： なし