5363 (株)TYK の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 225 | 215 | 225 | 44,000 | 225 |
| 2003-12-29 | 209 | 213 | 209 | 212 | 15,000 | 212 |
| 2003-12-26 | 207 | 208 | 207 | 208 | 9,000 | 208 |
| 2003-12-25 | 204 | 207 | 203 | 207 | 31,000 | 207 |
| 2003-12-24 | 207 | 208 | 203 | 205 | 29,000 | 205 |
| 2003-12-22 | 208 | 208 | 205 | 207 | 38,000 | 207 |
| 2003-12-19 | 208 | 208 | 205 | 205 | 13,000 | 205 |
| 2003-12-18 | 205 | 210 | 204 | 208 | 17,000 | 208 |
| 2003-12-17 | 204 | 208 | 203 | 203 | 35,000 | 203 |
| 2003-12-16 | 210 | 212 | 201 | 201 | 25,000 | 201 |
| 2003-12-15 | 214 | 214 | 211 | 211 | 4,000 | 211 |
| 2003-12-12 | 216 | 220 | 216 | 219 | 52,000 | 219 |
| 2003-12-11 | 212 | 212 | 207 | 212 | 4,000 | 212 |
| 2003-12-10 | 212 | 212 | 210 | 210 | 20,000 | 210 |
| 2003-12-09 | 212 | 213 | 210 | 210 | 8,000 | 210 |
| 2003-12-08 | 210 | 212 | 210 | 212 | 15,000 | 212 |
| 2003-12-05 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2003-12-04 | 203 | 207 | 203 | 207 | 10,000 | 207 |
| 2003-12-03 | 210 | 210 | 209 | 209 | 14,000 | 209 |
| 2003-12-02 | 212 | 212 | 210 | 210 | 11,000 | 210 |
| 2003-12-01 | 207 | 210 | 207 | 210 | 6,000 | 210 |
| 2003-11-28 | 212 | 212 | 201 | 201 | 14,000 | 201 |
| 2003-11-27 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-11-26 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2003-11-25 | 210 | 215 | 209 | 209 | 9,000 | 209 |
| 2003-11-21 | 205 | 209 | 203 | 208 | 18,000 | 208 |
| 2003-11-20 | 210 | 210 | 200 | 200 | 16,000 | 200 |
| 2003-11-19 | 200 | 210 | 200 | 205 | 12,000 | 205 |
| 2003-11-18 | 208 | 208 | 205 | 205 | 16,000 | 205 |
| 2003-11-17 | 213 | 213 | 200 | 205 | 26,000 | 205 |
| 2003-11-14 | 228 | 228 | 218 | 219 | 15,000 | 219 |
| 2003-11-13 | 227 | 227 | 218 | 218 | 11,000 | 218 |
| 2003-11-12 | 231 | 231 | 227 | 227 | 5,000 | 227 |
| 2003-11-11 | 222 | 231 | 216 | 231 | 12,000 | 231 |
| 2003-11-10 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 2003-11-07 | 232 | 235 | 232 | 232 | 28,000 | 232 |
| 2003-11-06 | 224 | 227 | 221 | 227 | 12,000 | 227 |
| 2003-11-05 | 232 | 232 | 224 | 224 | 11,000 | 224 |
| 2003-11-04 | 223 | 225 | 221 | 225 | 11,000 | 225 |
| 2003-10-31 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2003-10-30 | 222 | 223 | 220 | 220 | 9,000 | 220 |
| 2003-10-29 | 223 | 223 | 221 | 222 | 7,000 | 222 |
| 2003-10-28 | 221 | 222 | 221 | 222 | 8,000 | 222 |
| 2003-10-27 | 220 | 221 | 220 | 221 | 13,000 | 221 |
| 2003-10-24 | 236 | 237 | 201 | 216 | 100,000 | 216 |
| 2003-10-23 | 239 | 239 | 226 | 226 | 20,000 | 226 |
| 2003-10-22 | 242 | 242 | 239 | 242 | 14,000 | 242 |
| 2003-10-21 | 243 | 245 | 243 | 245 | 6,000 | 245 |
| 2003-10-20 | 246 | 246 | 241 | 242 | 11,000 | 242 |
| 2003-10-17 | 245 | 245 | 243 | 245 | 11,000 | 245 |
| 2003-10-16 | 242 | 242 | 240 | 242 | 8,000 | 242 |
| 2003-10-15 | 243 | 243 | 241 | 243 | 6,000 | 243 |
| 2003-10-14 | 253 | 253 | 241 | 243 | 27,000 | 243 |
| 2003-10-10 | 241 | 250 | 238 | 250 | 33,000 | 250 |
| 2003-10-09 | 242 | 242 | 240 | 240 | 6,000 | 240 |
| 2003-10-08 | 244 | 244 | 241 | 242 | 11,000 | 242 |
| 2003-10-07 | 249 | 249 | 243 | 243 | 7,000 | 243 |
| 2003-10-06 | 254 | 254 | 250 | 250 | 9,000 | 250 |
| 2003-10-03 | 250 | 254 | 250 | 254 | 14,000 | 254 |
| 2003-10-02 | 254 | 255 | 246 | 248 | 17,000 | 248 |
| 2003-10-01 | 245 | 255 | 239 | 255 | 28,000 | 255 |
| 2003-09-30 | 245 | 245 | 239 | 239 | 4,000 | 239 |
| 2003-09-29 | 242 | 244 | 242 | 244 | 13,000 | 244 |
| 2003-09-26 | 240 | 240 | 237 | 237 | 11,000 | 237 |
| 2003-09-25 | 242 | 242 | 234 | 235 | 14,000 | 235 |
| 2003-09-24 | 250 | 250 | 249 | 249 | 15,000 | 249 |
| 2003-09-22 | 250 | 250 | 245 | 249 | 26,000 | 249 |
| 2003-09-19 | 254 | 255 | 250 | 250 | 29,000 | 250 |
| 2003-09-18 | 253 | 253 | 250 | 250 | 8,000 | 250 |
| 2003-09-17 | 253 | 253 | 247 | 250 | 17,000 | 250 |
| 2003-09-16 | 255 | 255 | 250 | 250 | 8,000 | 250 |
| 2003-09-12 | 254 | 256 | 254 | 256 | 74,000 | 256 |
| 2003-09-11 | 250 | 250 | 248 | 248 | 23,000 | 248 |
| 2003-09-10 | 249 | 251 | 249 | 250 | 22,000 | 250 |
| 2003-09-09 | 251 | 253 | 248 | 250 | 11,000 | 250 |
| 2003-09-08 | 254 | 258 | 250 | 256 | 15,000 | 256 |
| 2003-09-05 | 257 | 257 | 249 | 249 | 7,000 | 249 |
| 2003-09-04 | 248 | 249 | 248 | 249 | 3,000 | 249 |
| 2003-09-03 | 262 | 264 | 249 | 251 | 50,000 | 251 |
| 2003-09-02 | 267 | 270 | 261 | 262 | 19,000 | 262 |
| 2003-09-01 | 272 | 272 | 264 | 266 | 62,000 | 266 |
| 2003-08-29 | 268 | 268 | 256 | 257 | 75,000 | 257 |
| 2003-08-28 | 254 | 254 | 242 | 243 | 32,000 | 243 |
| 2003-08-27 | 251 | 255 | 250 | 255 | 21,000 | 255 |
| 2003-08-26 | 249 | 250 | 246 | 246 | 25,000 | 246 |
| 2003-08-25 | 239 | 245 | 239 | 242 | 12,000 | 242 |
| 2003-08-22 | 248 | 250 | 245 | 245 | 13,000 | 245 |
| 2003-08-21 | 248 | 249 | 246 | 249 | 9,000 | 249 |
| 2003-08-20 | 246 | 248 | 246 | 248 | 16,000 | 248 |
| 2003-08-19 | 249 | 249 | 243 | 245 | 15,000 | 245 |
| 2003-08-18 | 250 | 250 | 249 | 249 | 10,000 | 249 |
| 2003-08-15 | 245 | 245 | 243 | 243 | 3,000 | 243 |
| 2003-08-14 | 238 | 245 | 238 | 241 | 18,000 | 241 |
| 2003-08-13 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 2003-08-12 | 249 | 250 | 248 | 248 | 10,000 | 248 |
| 2003-08-11 | 248 | 248 | 247 | 248 | 6,000 | 248 |
| 2003-08-08 | 238 | 241 | 238 | 240 | 12,000 | 240 |
| 2003-08-07 | 244 | 244 | 237 | 237 | 45,000 | 237 |
| 2003-08-06 | 240 | 241 | 240 | 241 | 14,000 | 241 |
| 2003-08-05 | 250 | 250 | 243 | 246 | 22,000 | 246 |
| 2003-08-04 | 242 | 255 | 242 | 245 | 19,000 | 245 |
| 2003-08-01 | 244 | 246 | 242 | 242 | 15,000 | 242 |
| 2003-07-31 | 249 | 249 | 243 | 243 | 14,000 | 243 |
| 2003-07-30 | 249 | 249 | 246 | 249 | 23,000 | 249 |
| 2003-07-29 | 250 | 254 | 249 | 250 | 26,000 | 250 |
| 2003-07-28 | 250 | 255 | 246 | 255 | 19,000 | 255 |
| 2003-07-25 | 263 | 263 | 246 | 246 | 84,000 | 246 |
| 2003-07-24 | 264 | 264 | 250 | 256 | 51,000 | 256 |
| 2003-07-23 | 260 | 264 | 254 | 259 | 42,000 | 259 |
| 2003-07-22 | 261 | 263 | 256 | 256 | 31,000 | 256 |
| 2003-07-18 | 261 | 264 | 259 | 264 | 31,000 | 264 |
| 2003-07-17 | 250 | 270 | 250 | 256 | 42,000 | 256 |
| 2003-07-16 | 258 | 258 | 251 | 255 | 29,000 | 255 |
| 2003-07-15 | 257 | 257 | 255 | 255 | 22,000 | 255 |
| 2003-07-14 | 257 | 257 | 251 | 255 | 22,000 | 255 |
| 2003-07-11 | 258 | 258 | 248 | 248 | 27,000 | 248 |
| 2003-07-10 | 255 | 258 | 253 | 255 | 32,000 | 255 |
| 2003-07-09 | 251 | 255 | 250 | 252 | 53,000 | 252 |
| 2003-07-08 | 245 | 250 | 243 | 250 | 74,000 | 250 |
| 2003-07-07 | 244 | 245 | 244 | 245 | 13,000 | 245 |
| 2003-07-04 | 237 | 240 | 237 | 239 | 15,000 | 239 |
| 2003-07-03 | 241 | 242 | 237 | 239 | 21,000 | 239 |
| 2003-07-02 | 240 | 240 | 235 | 239 | 13,000 | 239 |
| 2003-07-01 | 236 | 242 | 236 | 238 | 23,000 | 238 |
| 2003-06-30 | 243 | 243 | 240 | 243 | 10,000 | 243 |
| 2003-06-27 | 245 | 245 | 235 | 240 | 13,000 | 240 |
| 2003-06-26 | 242 | 248 | 236 | 238 | 20,000 | 238 |
| 2003-06-25 | 234 | 240 | 234 | 235 | 22,000 | 235 |
| 2003-06-24 | 244 | 244 | 239 | 239 | 12,000 | 239 |
| 2003-06-23 | 239 | 245 | 233 | 244 | 26,000 | 244 |
| 2003-06-20 | 250 | 250 | 243 | 244 | 26,000 | 244 |
| 2003-06-19 | 251 | 254 | 251 | 251 | 12,000 | 251 |
| 2003-06-18 | 249 | 252 | 247 | 252 | 43,000 | 252 |
| 2003-06-17 | 256 | 257 | 242 | 257 | 48,000 | 257 |
| 2003-06-16 | 249 | 255 | 246 | 255 | 56,000 | 255 |
| 2003-06-13 | 252 | 252 | 243 | 246 | 94,000 | 246 |
| 2003-06-12 | 250 | 250 | 247 | 247 | 13,000 | 247 |
| 2003-06-11 | 249 | 249 | 241 | 249 | 20,000 | 249 |
| 2003-06-10 | 240 | 248 | 238 | 240 | 44,000 | 240 |
| 2003-06-09 | 247 | 247 | 240 | 240 | 25,000 | 240 |
| 2003-06-06 | 237 | 242 | 237 | 242 | 11,000 | 242 |
| 2003-06-05 | 237 | 239 | 237 | 237 | 7,000 | 237 |
| 2003-06-04 | 236 | 239 | 236 | 237 | 10,000 | 237 |
| 2003-06-03 | 236 | 236 | 234 | 235 | 12,000 | 235 |
| 2003-06-02 | 233 | 239 | 233 | 236 | 18,000 | 236 |
| 2003-05-30 | 238 | 240 | 238 | 238 | 23,000 | 238 |
| 2003-05-29 | 237 | 239 | 237 | 239 | 15,000 | 239 |
| 2003-05-28 | 235 | 237 | 235 | 237 | 10,000 | 237 |
| 2003-05-27 | 235 | 237 | 227 | 227 | 11,000 | 227 |
| 2003-05-26 | 239 | 239 | 236 | 236 | 4,000 | 236 |
| 2003-05-23 | 233 | 235 | 233 | 235 | 16,000 | 235 |
| 2003-05-22 | 235 | 238 | 234 | 238 | 10,000 | 238 |
| 2003-05-21 | 240 | 241 | 237 | 237 | 9,000 | 237 |
| 2003-05-20 | 238 | 240 | 238 | 240 | 48,000 | 240 |
| 2003-05-19 | 240 | 240 | 236 | 239 | 15,000 | 239 |
| 2003-05-16 | 237 | 240 | 237 | 238 | 21,000 | 238 |
| 2003-05-15 | 235 | 235 | 233 | 233 | 8,000 | 233 |
| 2003-05-14 | 232 | 242 | 232 | 235 | 23,000 | 235 |
| 2003-05-13 | 229 | 230 | 227 | 228 | 22,000 | 228 |
| 2003-05-12 | 224 | 227 | 220 | 225 | 19,000 | 225 |
| 2003-05-09 | 216 | 223 | 216 | 223 | 13,000 | 223 |
| 2003-05-08 | 220 | 222 | 220 | 221 | 6,000 | 221 |
| 2003-05-07 | 222 | 222 | 217 | 222 | 13,000 | 222 |
| 2003-05-06 | 219 | 224 | 219 | 223 | 7,000 | 223 |
| 2003-05-02 | 221 | 221 | 216 | 216 | 3,000 | 216 |
| 2003-05-01 | 220 | 220 | 215 | 220 | 10,000 | 220 |
| 2003-04-30 | 217 | 220 | 217 | 220 | 12,000 | 220 |
| 2003-04-28 | 211 | 214 | 208 | 211 | 20,000 | 211 |
| 2003-04-25 | 224 | 224 | 218 | 218 | 11,000 | 218 |
| 2003-04-24 | 220 | 220 | 216 | 216 | 13,000 | 216 |
| 2003-04-23 | 217 | 219 | 217 | 219 | 4,000 | 219 |
| 2003-04-22 | 227 | 227 | 215 | 216 | 11,000 | 216 |
| 2003-04-21 | 224 | 229 | 223 | 228 | 25,000 | 228 |
| 2003-04-18 | 228 | 228 | 221 | 221 | 14,000 | 221 |
| 2003-04-17 | 222 | 222 | 217 | 218 | 17,000 | 218 |
| 2003-04-16 | 214 | 220 | 213 | 220 | 20,000 | 220 |
| 2003-04-15 | 210 | 214 | 210 | 214 | 14,000 | 214 |
| 2003-04-14 | 208 | 209 | 205 | 205 | 19,000 | 205 |
| 2003-04-11 | 209 | 214 | 204 | 205 | 19,000 | 205 |
| 2003-04-10 | 209 | 210 | 206 | 206 | 8,000 | 206 |
| 2003-04-09 | 208 | 210 | 208 | 209 | 9,000 | 209 |
| 2003-04-08 | 208 | 208 | 201 | 205 | 11,000 | 205 |
| 2003-04-07 | 204 | 210 | 204 | 209 | 8,000 | 209 |
| 2003-04-04 | 198 | 208 | 197 | 201 | 12,000 | 201 |
| 2003-04-03 | 203 | 203 | 198 | 198 | 14,000 | 198 |
| 2003-04-02 | 199 | 208 | 198 | 208 | 21,000 | 208 |
| 2003-04-01 | 196 | 200 | 196 | 200 | 8,000 | 200 |
| 2003-03-31 | 215 | 215 | 201 | 201 | 11,000 | 201 |
| 2003-03-28 | 207 | 210 | 207 | 210 | 15,000 | 210 |
| 2003-03-27 | 207 | 208 | 206 | 207 | 16,000 | 207 |
| 2003-03-26 | 200 | 205 | 200 | 205 | 13,000 | 205 |
| 2003-03-25 | 204 | 204 | 198 | 201 | 18,000 | 201 |
| 2003-03-24 | 196 | 200 | 195 | 200 | 17,000 | 200 |
| 2003-03-20 | 196 | 196 | 193 | 196 | 29,000 | 196 |
| 2003-03-19 | 188 | 192 | 188 | 191 | 14,000 | 191 |
| 2003-03-18 | 196 | 196 | 188 | 188 | 19,000 | 188 |
| 2003-03-17 | 190 | 191 | 190 | 191 | 8,000 | 191 |
| 2003-03-14 | 193 | 194 | 190 | 192 | 93,000 | 192 |
| 2003-03-13 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2003-03-12 | 195 | 197 | 194 | 194 | 14,000 | 194 |
| 2003-03-11 | 196 | 198 | 195 | 195 | 11,000 | 195 |
| 2003-03-10 | 198 | 200 | 198 | 198 | 7,000 | 198 |
| 2003-03-07 | 209 | 209 | 202 | 206 | 8,000 | 206 |
| 2003-03-06 | 210 | 210 | 209 | 210 | 14,000 | 210 |
| 2003-03-05 | 210 | 210 | 207 | 209 | 3,000 | 209 |
| 2003-03-04 | 214 | 214 | 209 | 210 | 16,000 | 210 |
| 2003-03-03 | 194 | 215 | 194 | 209 | 57,000 | 209 |
| 2003-02-28 | 200 | 200 | 194 | 194 | 16,000 | 194 |
| 2003-02-27 | 193 | 199 | 192 | 197 | 18,000 | 197 |
| 2003-02-26 | 193 | 193 | 190 | 190 | 66,000 | 190 |
| 2003-02-25 | 199 | 200 | 196 | 196 | 13,000 | 196 |
| 2003-02-24 | 204 | 204 | 200 | 200 | 13,000 | 200 |
| 2003-02-21 | 200 | 200 | 196 | 199 | 13,000 | 199 |
| 2003-02-20 | 199 | 200 | 199 | 199 | 19,000 | 199 |
| 2003-02-19 | 204 | 205 | 203 | 203 | 16,000 | 203 |
| 2003-02-18 | 204 | 205 | 199 | 200 | 32,000 | 200 |
| 2003-02-17 | 204 | 204 | 202 | 202 | 11,000 | 202 |
| 2003-02-14 | 199 | 200 | 198 | 199 | 39,000 | 199 |
| 2003-02-13 | 199 | 199 | 198 | 198 | 17,000 | 198 |
| 2003-02-12 | 196 | 199 | 194 | 197 | 19,000 | 197 |
| 2003-02-10 | 193 | 193 | 191 | 191 | 6,000 | 191 |
| 2003-02-07 | 195 | 195 | 191 | 191 | 29,000 | 191 |
| 2003-02-06 | 195 | 195 | 193 | 193 | 21,000 | 193 |
| 2003-02-05 | 192 | 198 | 192 | 195 | 25,000 | 195 |
| 2003-02-04 | 197 | 198 | 194 | 194 | 26,000 | 194 |
| 2003-02-03 | 191 | 193 | 187 | 193 | 57,000 | 193 |
| 2003-01-31 | 193 | 193 | 191 | 191 | 17,000 | 191 |
| 2003-01-30 | 196 | 196 | 192 | 192 | 12,000 | 192 |
| 2003-01-29 | 197 | 197 | 192 | 192 | 15,000 | 192 |
| 2003-01-28 | 200 | 200 | 195 | 197 | 23,000 | 197 |
| 2003-01-27 | 197 | 197 | 196 | 197 | 19,000 | 197 |
| 2003-01-24 | 200 | 205 | 198 | 200 | 18,000 | 200 |
| 2003-01-23 | 198 | 201 | 198 | 200 | 12,000 | 200 |
| 2003-01-22 | 203 | 203 | 197 | 198 | 17,000 | 198 |
| 2003-01-21 | 203 | 203 | 199 | 203 | 28,000 | 203 |
| 2003-01-20 | 196 | 199 | 195 | 199 | 29,000 | 199 |
| 2003-01-17 | 198 | 199 | 197 | 198 | 14,000 | 198 |
| 2003-01-16 | 199 | 199 | 195 | 197 | 21,000 | 197 |
| 2003-01-15 | 202 | 202 | 197 | 199 | 19,000 | 199 |
| 2003-01-14 | 202 | 202 | 197 | 197 | 4,000 | 197 |
| 2003-01-10 | 196 | 202 | 194 | 202 | 10,000 | 202 |
| 2003-01-09 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2003-01-08 | 209 | 209 | 200 | 204 | 10,000 | 204 |
| 2003-01-07 | 206 | 209 | 205 | 209 | 4,000 | 209 |
| 2003-01-06 | 200 | 209 | 200 | 208 | 9,000 | 208 |
分割・併合履歴 ： なし