5363 (株)TYK の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2002-12-27 | 200 | 204 | 199 | 204 | 22,000 | 204 |
| 2002-12-26 | 193 | 196 | 193 | 196 | 9,000 | 196 |
| 2002-12-25 | 198 | 198 | 194 | 194 | 6,000 | 194 |
| 2002-12-24 | 203 | 203 | 191 | 196 | 15,000 | 196 |
| 2002-12-20 | 199 | 206 | 194 | 205 | 42,000 | 205 |
| 2002-12-19 | 194 | 195 | 190 | 194 | 30,000 | 194 |
| 2002-12-18 | 200 | 200 | 192 | 197 | 27,000 | 197 |
| 2002-12-17 | 202 | 202 | 200 | 200 | 177,000 | 200 |
| 2002-12-16 | 200 | 203 | 200 | 203 | 8,000 | 203 |
| 2002-12-13 | 203 | 203 | 201 | 202 | 65,000 | 202 |
| 2002-12-12 | 207 | 207 | 201 | 203 | 17,000 | 203 |
| 2002-12-11 | 204 | 209 | 196 | 209 | 76,000 | 209 |
| 2002-12-10 | 203 | 204 | 202 | 204 | 13,000 | 204 |
| 2002-12-09 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 2002-12-06 | 203 | 207 | 201 | 201 | 34,000 | 201 |
| 2002-12-05 | 214 | 214 | 211 | 213 | 17,000 | 213 |
| 2002-12-04 | 208 | 214 | 208 | 214 | 24,000 | 214 |
| 2002-12-03 | 208 | 209 | 206 | 208 | 15,000 | 208 |
| 2002-12-02 | 207 | 213 | 204 | 208 | 34,000 | 208 |
| 2002-11-29 | 211 | 215 | 207 | 215 | 42,000 | 215 |
| 2002-11-28 | 214 | 217 | 212 | 215 | 16,000 | 215 |
| 2002-11-27 | 213 | 218 | 213 | 217 | 27,000 | 217 |
| 2002-11-26 | 218 | 218 | 215 | 217 | 10,000 | 217 |
| 2002-11-25 | 215 | 220 | 215 | 218 | 29,000 | 218 |
| 2002-11-22 | 214 | 215 | 209 | 213 | 17,000 | 213 |
| 2002-11-21 | 215 | 217 | 210 | 214 | 20,000 | 214 |
| 2002-11-20 | 211 | 215 | 206 | 213 | 24,000 | 213 |
| 2002-11-19 | 203 | 208 | 201 | 206 | 29,000 | 206 |
| 2002-11-18 | 215 | 215 | 206 | 213 | 17,000 | 213 |
| 2002-11-15 | 221 | 221 | 215 | 220 | 22,000 | 220 |
| 2002-11-14 | 203 | 228 | 200 | 221 | 119,000 | 221 |
| 2002-11-13 | 215 | 215 | 213 | 213 | 2,000 | 213 |
| 2002-11-12 | 210 | 218 | 205 | 217 | 39,000 | 217 |
| 2002-11-11 | 220 | 220 | 210 | 212 | 12,000 | 212 |
| 2002-11-08 | 217 | 228 | 217 | 228 | 36,000 | 228 |
| 2002-11-07 | 217 | 218 | 217 | 217 | 17,000 | 217 |
| 2002-11-06 | 212 | 217 | 212 | 217 | 25,000 | 217 |
| 2002-11-05 | 216 | 217 | 214 | 217 | 23,000 | 217 |
| 2002-11-01 | 216 | 217 | 211 | 216 | 13,000 | 216 |
| 2002-10-31 | 208 | 211 | 208 | 211 | 14,000 | 211 |
| 2002-10-30 | 209 | 218 | 209 | 218 | 29,000 | 218 |
| 2002-10-29 | 212 | 212 | 210 | 210 | 14,000 | 210 |
| 2002-10-28 | 215 | 215 | 205 | 209 | 23,000 | 209 |
| 2002-10-25 | 205 | 215 | 205 | 214 | 6,000 | 214 |
| 2002-10-24 | 213 | 213 | 204 | 204 | 16,000 | 204 |
| 2002-10-23 | 209 | 216 | 204 | 213 | 18,000 | 213 |
| 2002-10-22 | 205 | 210 | 204 | 204 | 9,000 | 204 |
| 2002-10-21 | 216 | 216 | 214 | 214 | 18,000 | 214 |
| 2002-10-18 | 213 | 213 | 208 | 211 | 28,000 | 211 |
| 2002-10-17 | 205 | 208 | 205 | 208 | 16,000 | 208 |
| 2002-10-16 | 205 | 206 | 205 | 206 | 28,000 | 206 |
| 2002-10-15 | 205 | 205 | 205 | 205 | 36,000 | 205 |
| 2002-10-11 | 200 | 206 | 199 | 206 | 57,000 | 206 |
| 2002-10-10 | 200 | 200 | 190 | 194 | 12,000 | 194 |
| 2002-10-09 | 193 | 201 | 191 | 195 | 12,000 | 195 |
| 2002-10-08 | 191 | 195 | 190 | 191 | 24,000 | 191 |
| 2002-10-07 | 203 | 203 | 190 | 190 | 16,000 | 190 |
| 2002-10-04 | 203 | 203 | 203 | 203 | 14,000 | 203 |
| 2002-10-03 | 204 | 205 | 202 | 203 | 21,000 | 203 |
| 2002-10-02 | 205 | 205 | 202 | 202 | 26,000 | 202 |
| 2002-10-01 | 202 | 208 | 202 | 205 | 5,000 | 205 |
| 2002-09-30 | 204 | 207 | 195 | 202 | 14,000 | 202 |
| 2002-09-27 | 198 | 204 | 198 | 204 | 19,000 | 204 |
| 2002-09-26 | 192 | 196 | 192 | 194 | 26,000 | 194 |
| 2002-09-25 | 194 | 199 | 194 | 197 | 8,000 | 197 |
| 2002-09-24 | 205 | 205 | 201 | 204 | 17,000 | 204 |
| 2002-09-20 | 205 | 208 | 205 | 206 | 26,000 | 206 |
| 2002-09-19 | 199 | 203 | 199 | 202 | 36,000 | 202 |
| 2002-09-18 | 204 | 204 | 193 | 198 | 24,000 | 198 |
| 2002-09-17 | 204 | 204 | 200 | 204 | 16,000 | 204 |
| 2002-09-13 | 210 | 210 | 200 | 200 | 62,000 | 200 |
| 2002-09-12 | 196 | 202 | 196 | 200 | 21,000 | 200 |
| 2002-09-11 | 196 | 197 | 196 | 196 | 7,000 | 196 |
| 2002-09-10 | 190 | 196 | 190 | 196 | 20,000 | 196 |
| 2002-09-09 | 194 | 194 | 190 | 190 | 22,000 | 190 |
| 2002-09-06 | 193 | 193 | 190 | 193 | 15,000 | 193 |
| 2002-09-05 | 194 | 194 | 191 | 193 | 23,000 | 193 |
| 2002-09-04 | 192 | 193 | 191 | 193 | 12,000 | 193 |
| 2002-09-03 | 199 | 199 | 191 | 191 | 22,000 | 191 |
| 2002-09-02 | 204 | 205 | 191 | 196 | 55,000 | 196 |
| 2002-08-30 | 206 | 207 | 200 | 204 | 18,000 | 204 |
| 2002-08-29 | 207 | 207 | 201 | 201 | 27,000 | 201 |
| 2002-08-28 | 208 | 209 | 201 | 201 | 31,000 | 201 |
| 2002-08-27 | 210 | 210 | 206 | 206 | 19,000 | 206 |
| 2002-08-26 | 210 | 211 | 205 | 206 | 27,000 | 206 |
| 2002-08-23 | 205 | 206 | 200 | 200 | 19,000 | 200 |
| 2002-08-22 | 199 | 205 | 198 | 205 | 21,000 | 205 |
| 2002-08-21 | 198 | 200 | 193 | 195 | 17,000 | 195 |
| 2002-08-20 | 202 | 202 | 192 | 196 | 27,000 | 196 |
| 2002-08-19 | 203 | 203 | 186 | 192 | 35,000 | 192 |
| 2002-08-16 | 211 | 211 | 201 | 201 | 15,000 | 201 |
| 2002-08-15 | 202 | 205 | 200 | 202 | 13,000 | 202 |
| 2002-08-14 | 200 | 202 | 198 | 202 | 13,000 | 202 |
| 2002-08-13 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2002-08-12 | 199 | 202 | 197 | 198 | 18,000 | 198 |
| 2002-08-09 | 209 | 209 | 196 | 196 | 22,000 | 196 |
| 2002-08-08 | 198 | 198 | 197 | 197 | 2,000 | 197 |
| 2002-08-07 | 197 | 200 | 197 | 200 | 13,000 | 200 |
| 2002-08-06 | 195 | 197 | 195 | 197 | 10,000 | 197 |
| 2002-08-05 | 196 | 197 | 196 | 196 | 6,000 | 196 |
| 2002-08-02 | 204 | 204 | 195 | 196 | 18,000 | 196 |
| 2002-08-01 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2002-07-31 | 197 | 205 | 197 | 205 | 10,000 | 205 |
| 2002-07-30 | 194 | 199 | 194 | 197 | 12,000 | 197 |
| 2002-07-29 | 195 | 195 | 193 | 193 | 8,000 | 193 |
| 2002-07-26 | 202 | 202 | 197 | 197 | 16,000 | 197 |
| 2002-07-25 | 200 | 200 | 196 | 196 | 14,000 | 196 |
| 2002-07-24 | 198 | 198 | 198 | 198 | 8,000 | 198 |
| 2002-07-23 | 199 | 200 | 198 | 200 | 13,000 | 200 |
| 2002-07-22 | 201 | 202 | 200 | 200 | 17,000 | 200 |
| 2002-07-19 | 218 | 218 | 205 | 205 | 50,000 | 205 |
| 2002-07-18 | 209 | 223 | 204 | 223 | 59,000 | 223 |
| 2002-07-17 | 203 | 208 | 195 | 208 | 37,000 | 208 |
| 2002-07-16 | 202 | 204 | 199 | 202 | 56,000 | 202 |
| 2002-07-15 | 210 | 210 | 200 | 201 | 59,000 | 201 |
| 2002-07-12 | 225 | 225 | 210 | 210 | 25,000 | 210 |
| 2002-07-11 | 217 | 217 | 210 | 210 | 15,000 | 210 |
| 2002-07-10 | 222 | 223 | 217 | 222 | 9,000 | 222 |
| 2002-07-09 | 215 | 218 | 215 | 217 | 3,000 | 217 |
| 2002-07-08 | 223 | 230 | 217 | 218 | 16,000 | 218 |
| 2002-07-05 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2002-07-04 | 228 | 229 | 228 | 228 | 16,000 | 228 |
| 2002-07-03 | 220 | 229 | 217 | 229 | 24,000 | 229 |
| 2002-07-02 | 211 | 215 | 211 | 215 | 12,000 | 215 |
| 2002-07-01 | 220 | 221 | 218 | 221 | 6,000 | 221 |
| 2002-06-28 | 208 | 209 | 208 | 209 | 16,000 | 209 |
| 2002-06-27 | 206 | 212 | 206 | 207 | 12,000 | 207 |
| 2002-06-26 | 215 | 216 | 210 | 210 | 19,000 | 210 |
| 2002-06-25 | 228 | 228 | 217 | 218 | 7,000 | 218 |
| 2002-06-24 | 215 | 224 | 215 | 224 | 16,000 | 224 |
| 2002-06-21 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-06-20 | 215 | 228 | 215 | 228 | 19,000 | 228 |
| 2002-06-19 | 224 | 224 | 218 | 221 | 25,000 | 221 |
| 2002-06-18 | 221 | 226 | 221 | 224 | 23,000 | 224 |
| 2002-06-17 | 228 | 229 | 215 | 223 | 34,000 | 223 |
| 2002-06-14 | 225 | 238 | 225 | 226 | 104,000 | 226 |
| 2002-06-13 | 242 | 242 | 238 | 238 | 12,000 | 238 |
| 2002-06-12 | 250 | 250 | 247 | 247 | 21,000 | 247 |
| 2002-06-11 | 250 | 251 | 250 | 250 | 7,000 | 250 |
| 2002-06-10 | 252 | 253 | 250 | 250 | 14,000 | 250 |
| 2002-06-07 | 265 | 265 | 251 | 251 | 17,000 | 251 |
| 2002-06-06 | 251 | 255 | 248 | 250 | 27,000 | 250 |
| 2002-06-05 | 254 | 255 | 250 | 251 | 12,000 | 251 |
| 2002-06-04 | 255 | 263 | 245 | 250 | 23,000 | 250 |
| 2002-06-03 | 262 | 263 | 258 | 260 | 34,000 | 260 |
| 2002-05-31 | 266 | 266 | 262 | 262 | 26,000 | 262 |
| 2002-05-30 | 265 | 269 | 263 | 266 | 29,000 | 266 |
| 2002-05-29 | 270 | 270 | 263 | 265 | 24,000 | 265 |
| 2002-05-28 | 265 | 265 | 260 | 265 | 19,000 | 265 |
| 2002-05-27 | 268 | 268 | 260 | 261 | 14,000 | 261 |
| 2002-05-24 | 268 | 269 | 261 | 268 | 19,000 | 268 |
| 2002-05-23 | 266 | 269 | 257 | 269 | 21,000 | 269 |
| 2002-05-22 | 261 | 269 | 261 | 266 | 25,000 | 266 |
| 2002-05-21 | 252 | 258 | 252 | 258 | 10,000 | 258 |
| 2002-05-20 | 264 | 264 | 253 | 253 | 28,000 | 253 |
| 2002-05-17 | 250 | 259 | 250 | 259 | 22,000 | 259 |
| 2002-05-16 | 236 | 251 | 234 | 250 | 12,000 | 250 |
| 2002-05-15 | 251 | 252 | 251 | 251 | 16,000 | 251 |
| 2002-05-14 | 249 | 252 | 249 | 250 | 10,000 | 250 |
| 2002-05-13 | 250 | 252 | 250 | 250 | 14,000 | 250 |
| 2002-05-10 | 253 | 253 | 250 | 250 | 12,000 | 250 |
| 2002-05-09 | 255 | 255 | 251 | 254 | 6,000 | 254 |
| 2002-05-08 | 251 | 251 | 250 | 250 | 18,000 | 250 |
| 2002-05-07 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2002-05-02 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2002-05-01 | 251 | 251 | 243 | 251 | 13,000 | 251 |
| 2002-04-30 | 250 | 252 | 250 | 252 | 17,000 | 252 |
| 2002-04-26 | 259 | 259 | 250 | 250 | 17,000 | 250 |
| 2002-04-25 | 251 | 259 | 251 | 259 | 25,000 | 259 |
| 2002-04-24 | 247 | 251 | 247 | 250 | 11,000 | 250 |
| 2002-04-23 | 247 | 255 | 247 | 250 | 31,000 | 250 |
| 2002-04-22 | 247 | 247 | 243 | 247 | 18,000 | 247 |
| 2002-04-19 | 247 | 248 | 245 | 247 | 21,000 | 247 |
| 2002-04-18 | 241 | 243 | 241 | 243 | 5,000 | 243 |
| 2002-04-17 | 242 | 245 | 242 | 242 | 22,000 | 242 |
| 2002-04-16 | 239 | 242 | 236 | 242 | 51,000 | 242 |
| 2002-04-15 | 234 | 234 | 222 | 229 | 48,000 | 229 |
| 2002-04-12 | 238 | 238 | 237 | 237 | 29,000 | 237 |
| 2002-04-11 | 240 | 240 | 238 | 238 | 9,000 | 238 |
| 2002-04-10 | 241 | 241 | 237 | 240 | 29,000 | 240 |
| 2002-04-09 | 242 | 243 | 238 | 238 | 22,000 | 238 |
| 2002-04-08 | 242 | 244 | 241 | 242 | 31,000 | 242 |
| 2002-04-05 | 243 | 243 | 238 | 242 | 23,000 | 242 |
| 2002-04-04 | 239 | 239 | 236 | 236 | 22,000 | 236 |
| 2002-04-03 | 247 | 247 | 233 | 240 | 76,000 | 240 |
| 2002-04-02 | 258 | 264 | 226 | 233 | 321,000 | 233 |
| 2002-04-01 | 272 | 272 | 236 | 264 | 68,000 | 264 |
| 2002-03-29 | 263 | 272 | 260 | 272 | 51,000 | 272 |
| 2002-03-28 | 260 | 262 | 259 | 262 | 21,000 | 262 |
| 2002-03-27 | 264 | 264 | 259 | 262 | 19,000 | 262 |
| 2002-03-26 | 266 | 271 | 264 | 265 | 19,000 | 265 |
| 2002-03-25 | 272 | 272 | 265 | 265 | 53,000 | 265 |
| 2002-03-22 | 288 | 289 | 277 | 283 | 44,000 | 283 |
| 2002-03-20 | 299 | 299 | 282 | 285 | 78,000 | 285 |
| 2002-03-19 | 290 | 309 | 281 | 300 | 586,000 | 300 |
| 2002-03-18 | 270 | 297 | 266 | 294 | 359,000 | 294 |
| 2002-03-15 | 248 | 272 | 245 | 272 | 164,000 | 272 |
| 2002-03-14 | 255 | 260 | 254 | 254 | 34,000 | 254 |
| 2002-03-13 | 243 | 268 | 241 | 255 | 54,000 | 255 |
| 2002-03-12 | 254 | 254 | 242 | 243 | 38,000 | 243 |
| 2002-03-11 | 243 | 249 | 241 | 249 | 47,000 | 249 |
| 2002-03-08 | 251 | 251 | 241 | 241 | 113,000 | 241 |
| 2002-03-07 | 245 | 250 | 235 | 246 | 55,000 | 246 |
| 2002-03-06 | 241 | 245 | 240 | 245 | 47,000 | 245 |
| 2002-03-05 | 250 | 250 | 238 | 240 | 31,000 | 240 |
| 2002-03-04 | 249 | 255 | 247 | 249 | 96,000 | 249 |
| 2002-03-01 | 249 | 250 | 242 | 248 | 39,000 | 248 |
| 2002-02-28 | 249 | 250 | 243 | 249 | 55,000 | 249 |
| 2002-02-27 | 240 | 250 | 239 | 250 | 54,000 | 250 |
| 2002-02-26 | 242 | 250 | 237 | 240 | 70,000 | 240 |
| 2002-02-25 | 251 | 251 | 240 | 245 | 51,000 | 245 |
| 2002-02-22 | 258 | 258 | 250 | 251 | 96,000 | 251 |
| 2002-02-21 | 253 | 258 | 243 | 257 | 46,000 | 257 |
| 2002-02-20 | 257 | 257 | 253 | 253 | 27,000 | 253 |
| 2002-02-19 | 252 | 259 | 242 | 257 | 112,000 | 257 |
| 2002-02-18 | 243 | 254 | 242 | 252 | 83,000 | 252 |
| 2002-02-15 | 245 | 248 | 240 | 247 | 46,000 | 247 |
| 2002-02-14 | 240 | 248 | 238 | 245 | 118,000 | 245 |
| 2002-02-13 | 225 | 255 | 221 | 241 | 226,000 | 241 |
| 2002-02-12 | 218 | 224 | 218 | 224 | 34,000 | 224 |
| 2002-02-08 | 218 | 225 | 217 | 217 | 60,000 | 217 |
| 2002-02-07 | 214 | 218 | 214 | 218 | 18,000 | 218 |
| 2002-02-06 | 219 | 219 | 212 | 214 | 14,000 | 214 |
| 2002-02-05 | 214 | 214 | 214 | 214 | 11,000 | 214 |
| 2002-02-04 | 215 | 215 | 214 | 214 | 18,000 | 214 |
| 2002-02-01 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2002-01-31 | 215 | 219 | 215 | 215 | 26,000 | 215 |
| 2002-01-30 | 220 | 221 | 214 | 214 | 17,000 | 214 |
| 2002-01-29 | 212 | 225 | 211 | 220 | 40,000 | 220 |
| 2002-01-28 | 215 | 215 | 211 | 211 | 7,000 | 211 |
| 2002-01-25 | 214 | 215 | 213 | 213 | 28,000 | 213 |
| 2002-01-24 | 214 | 223 | 214 | 214 | 21,000 | 214 |
| 2002-01-23 | 210 | 215 | 210 | 213 | 12,000 | 213 |
| 2002-01-22 | 208 | 215 | 208 | 213 | 13,000 | 213 |
| 2002-01-21 | 220 | 220 | 214 | 215 | 26,000 | 215 |
| 2002-01-18 | 219 | 220 | 218 | 220 | 17,000 | 220 |
| 2002-01-17 | 214 | 220 | 214 | 214 | 18,000 | 214 |
| 2002-01-16 | 213 | 214 | 213 | 214 | 8,000 | 214 |
| 2002-01-15 | 211 | 217 | 211 | 212 | 10,000 | 212 |
| 2002-01-11 | 218 | 221 | 215 | 216 | 47,000 | 216 |
| 2002-01-10 | 218 | 219 | 218 | 218 | 20,000 | 218 |
| 2002-01-09 | 219 | 219 | 217 | 217 | 16,000 | 217 |
| 2002-01-08 | 227 | 229 | 219 | 219 | 19,000 | 219 |
| 2002-01-07 | 224 | 228 | 216 | 227 | 31,000 | 227 |
| 2002-01-04 | 217 | 225 | 217 | 225 | 16,000 | 225 |
分割・併合履歴 ： なし
