5363 (株)TYK の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3028628627427415,000274
2004-12-2927528527527919,000279
2004-12-2828028427528036,000280
2004-12-2728128527227935,000279
2004-12-24288291283286109,000286
2004-12-2228028627928093,000280
2004-12-21275281274278113,000278
2004-12-2026526525626564,000265
2004-12-1725725925425626,000256
2004-12-1626026025025763,000257
2004-12-1527027026126231,000262
2004-12-1427527526727131,000271
2004-12-1326927226526538,000265
2004-12-1026726926126674,000266
2004-12-0927527526726728,000267
2004-12-0827027026626821,000268
2004-12-0727627627027018,000270
2004-12-0627327927027726,000277
2004-12-032752752722728,000272
2004-12-0227927927327321,000273
2004-12-0128028127527624,000276
2004-11-3028328328028018,000280
2004-11-2928728928528848,000288
2004-11-2628528928228730,000287
2004-11-25283289276280102,000280
2004-11-2427828627828563,000285
2004-11-2227928427527521,000275
2004-11-1928528528128117,000281
2004-11-1828728727627620,000276
2004-11-1727829027827884,000278
2004-11-1628628728328310,000283
2004-11-1529029028528620,000286
2004-11-1228328527928029,000280
2004-11-1128828928228214,000282
2004-11-1028829028228835,000288
2004-11-0928929028328925,000289
2004-11-0829729729129413,000294
2004-11-0528829228729234,000292
2004-11-0428128528128319,000283
2004-11-022802802792795,000279
2004-11-0127527527327421,000274
2004-10-2927328027327625,000276
2004-10-282752752722729,000272
2004-10-2727527727327313,000273
2004-10-2627727727227220,000272
2004-10-2528128127127240,000272
2004-10-2228929027928925,000289
2004-10-2128528528128533,000285
2004-10-2030230228228593,000285
2004-10-1929530129530058,000300
2004-10-1830030029429526,000295
2004-10-1529330329029264,000292
2004-10-1430630629529545,000295
2004-10-1331231230631039,000310
2004-10-1229730829730845,000308
2004-10-0829730129729746,000297
2004-10-0729930429930015,000300
2004-10-0630330430030322,000303
2004-10-0530230330130141,000301
2004-10-0430230230130234,000302
2004-10-0130430430030213,000302
2004-09-302993042993026,000302
2004-09-2929330429329819,000298
2004-09-2830530529529835,000298
2004-09-27322330295310177,000310
2004-09-24301325299317143,000317
2004-09-2229529929529621,000296
2004-09-213003013003004,000300
2004-09-1730530529930231,000302
2004-09-1631131130330624,000306
2004-09-1530931230831040,000310
2004-09-1430330530230520,000305
2004-09-1330330530230416,000304
2004-09-1030030229930292,000302
2004-09-0930430730430522,000305
2004-09-0831031930530849,000308
2004-09-0730530630030550,000305
2004-09-0629730429430353,000303
2004-09-0329429829429751,000297
2004-09-022932952932938,000293
2004-09-0129429629029420,000294
2004-08-3128829528629243,000292
2004-08-302932932932934,000293
2004-08-2729629628929122,000291
2004-08-2629529529029317,000293
2004-08-2529129629129621,000296
2004-08-2429629629229215,000292
2004-08-232922972922936,000293
2004-08-2029529529329418,000294
2004-08-192912942912949,000294
2004-08-1828929128629121,000291
2004-08-1729129228728833,000288
2004-08-1628928928528729,000287
2004-08-1329129128728925,000289
2004-08-122852932852916,000291
2004-08-1128328828328818,000288
2004-08-1028828928828817,000288
2004-08-0928428928428823,000288
2004-08-0629029128428922,000289
2004-08-0530030029029010,000290
2004-08-0428930028830058,000300
2004-08-032932932922939,000293
2004-08-0228929428929419,000294
2004-07-3028929428929424,000294
2004-07-2929129328928952,000289
2004-07-2829429429029131,000291
2004-07-2729529528929131,000291
2004-07-2629029629029120,000291
2004-07-2329129329029047,000290
2004-07-2229329328829039,000290
2004-07-2129029329029313,000293
2004-07-2029029228828830,000288
2004-07-1628828928528629,000286
2004-07-1529229228828826,000288
2004-07-1430030529129257,000292
2004-07-1330030029930016,000300
2004-07-1229830029830041,000300
2004-07-0930030229829842,000298
2004-07-0830230229829928,000299
2004-07-0730230330030020,000300
2004-07-0630431230030754,000307
2004-07-0529530129030173,000301
2004-07-0229430029429933,000299
2004-07-0130030029629921,000299
2004-06-3029329328529038,000290
2004-06-2930030029629629,000296
2004-06-2829930029930022,000300
2004-06-2529629929629815,000298
2004-06-2429329729329715,000297
2004-06-2329529929529717,000297
2004-06-2229929929629829,000298
2004-06-2129530029529845,000298
2004-06-1830030029329431,000294
2004-06-172952952952956,000295
2004-06-1629229829229345,000293
2004-06-1528829128729034,000290
2004-06-1429029028528716,000287
2004-06-1127728527528595,000285
2004-06-1027728227128212,000282
2004-06-0927528027527720,000277
2004-06-0828028027027421,000274
2004-06-0728128427728023,000280
2004-06-0425626825626670,000266
2004-06-0328428427127136,000271
2004-06-0228828827927933,000279
2004-06-0128828828028210,000282
2004-05-312902902862886,000288
2004-05-2829029228528611,000286
2004-05-272882902882904,000290
2004-05-2629529528528711,000287
2004-05-2528429028428513,000285
2004-05-2428729328528925,000289
2004-05-2127829027728641,000286
2004-05-2028028227927925,000279
2004-05-1926627126627023,000270
2004-05-1826227226226417,000264
2004-05-1728228227127413,000274
2004-05-1428628628228342,000283
2004-05-1329829928228529,000285
2004-05-1229929928529830,000298
2004-05-1128629228028350,000283
2004-05-1031031128528568,000285
2004-05-0731132031031653,000316
2004-05-063303303263268,000326
2004-04-3033533632533336,000333
2004-04-2834035033334032,000340
2004-04-2734934932134078,000340
2004-04-2636636635135276,000352
2004-04-2336536836336461,000364
2004-04-22366367360362141,000362
2004-04-21347360343358271,000358
2004-04-2033734833634865,000348
2004-04-19354354342342109,000342
2004-04-16330350330349114,000349
2004-04-15354357335338322,000338
2004-04-14320350320344219,000344
2004-04-13326326315320118,000320
2004-04-12301320301316128,000316
2004-04-0930230730030181,000301
2004-04-0829530529530244,000302
2004-04-07294305294295111,000295
2004-04-0630230229329456,000294
2004-04-0530530630230325,000303
2004-04-0230930930230599,000305
2004-04-01297316288310121,000310
2004-03-3129529829029784,000297
2004-03-3028029328029388,000293
2004-03-2928028127228033,000280
2004-03-26279290275280116,000280
2004-03-25275276270275123,000275
2004-03-2426327026027040,000270
2004-03-2326426425926020,000260
2004-03-2226926926326311,000263
2004-03-1926926926126831,000268
2004-03-1827027026426745,000267
2004-03-1726026925726938,000269
2004-03-1626026425726447,000264
2004-03-1526626826226219,000262
2004-03-1225826325826172,000261
2004-03-1126926926026836,000268
2004-03-1027127327127119,000271
2004-03-0927127127027020,000270
2004-03-0827827827127121,000271
2004-03-05278281271273128,000273
2004-03-04266280266276297,000276
2004-03-03245272244266170,000266
2004-03-0224424624424428,000244
2004-03-0124224324224225,000242
2004-02-2723224023224021,000240
2004-02-2622823122623122,000231
2004-02-2523223522922911,000229
2004-02-2423823823123120,000231
2004-02-232372382372387,000238
2004-02-2023623623623610,000236
2004-02-1923323523323414,000234
2004-02-1823523523223218,000232
2004-02-1723423422923413,000234
2004-02-162342362342358,000235
2004-02-1323723722822914,000229
2004-02-1223223623223612,000236
2004-02-1022923422923420,000234
2004-02-092312312302307,000230
2004-02-0622722722322312,000223
2004-02-052302302272288,000228
2004-02-042332332302306,000230
2004-02-0323123322723119,000231
2004-02-0222923322923215,000232
2004-01-3022522722422513,000225
2004-01-2922922922422424,000224
2004-01-2823223222823111,000231
2004-01-2723523723323315,000233
2004-01-2623924023523524,000235
2004-01-2322824222523719,000237
2004-01-2222522722522619,000226
2004-01-2123523822923010,000230
2004-01-2024124123323319,000233
2004-01-192352362342348,000234
2004-01-1622823122523031,000230
2004-01-1523423523123116,000231
2004-01-1423423823323421,000234
2004-01-1323824123423827,000238
2004-01-0923523523223222,000232
2004-01-0823523723523520,000235
2004-01-0724224222924121,000241
2004-01-0623224523224444,000244
2004-01-052352352322329,000232

分割・併合履歴 : なし