5363 (株)TYK の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 346 | 348 | 342 | 345 | 35,000 | 345 |
| 2005-12-29 | 350 | 354 | 348 | 348 | 98,000 | 348 |
| 2005-12-28 | 345 | 347 | 341 | 346 | 90,000 | 346 |
| 2005-12-27 | 341 | 343 | 337 | 338 | 82,000 | 338 |
| 2005-12-26 | 340 | 341 | 331 | 337 | 121,000 | 337 |
| 2005-12-22 | 341 | 343 | 337 | 341 | 52,000 | 341 |
| 2005-12-21 | 344 | 347 | 342 | 345 | 74,000 | 345 |
| 2005-12-20 | 343 | 348 | 340 | 344 | 106,000 | 344 |
| 2005-12-19 | 336 | 343 | 333 | 338 | 176,000 | 338 |
| 2005-12-16 | 336 | 341 | 335 | 335 | 191,000 | 335 |
| 2005-12-15 | 342 | 350 | 341 | 342 | 168,000 | 342 |
| 2005-12-14 | 358 | 365 | 349 | 352 | 111,000 | 352 |
| 2005-12-13 | 360 | 370 | 349 | 360 | 203,000 | 360 |
| 2005-12-12 | 347 | 347 | 344 | 344 | 95,000 | 344 |
| 2005-12-09 | 339 | 344 | 337 | 344 | 119,000 | 344 |
| 2005-12-08 | 349 | 349 | 337 | 339 | 98,000 | 339 |
| 2005-12-07 | 347 | 348 | 339 | 341 | 100,000 | 341 |
| 2005-12-06 | 349 | 356 | 347 | 347 | 59,000 | 347 |
| 2005-12-05 | 350 | 353 | 344 | 349 | 79,000 | 349 |
| 2005-12-02 | 345 | 349 | 342 | 342 | 53,000 | 342 |
| 2005-12-01 | 342 | 345 | 335 | 345 | 65,000 | 345 |
| 2005-11-30 | 334 | 338 | 329 | 335 | 145,000 | 335 |
| 2005-11-29 | 342 | 342 | 329 | 329 | 243,000 | 329 |
| 2005-11-28 | 338 | 338 | 331 | 332 | 62,000 | 332 |
| 2005-11-25 | 336 | 339 | 330 | 333 | 109,000 | 333 |
| 2005-11-24 | 349 | 349 | 342 | 342 | 53,000 | 342 |
| 2005-11-22 | 345 | 348 | 343 | 344 | 44,000 | 344 |
| 2005-11-21 | 344 | 347 | 341 | 343 | 105,000 | 343 |
| 2005-11-18 | 352 | 354 | 344 | 349 | 65,000 | 349 |
| 2005-11-17 | 348 | 350 | 346 | 349 | 26,000 | 349 |
| 2005-11-16 | 340 | 350 | 338 | 342 | 68,000 | 342 |
| 2005-11-15 | 349 | 349 | 339 | 341 | 57,000 | 341 |
| 2005-11-14 | 351 | 351 | 345 | 349 | 56,000 | 349 |
| 2005-11-11 | 345 | 351 | 342 | 346 | 105,000 | 346 |
| 2005-11-10 | 351 | 351 | 347 | 347 | 114,000 | 347 |
| 2005-11-09 | 356 | 371 | 355 | 358 | 240,000 | 358 |
| 2005-11-08 | 357 | 357 | 353 | 356 | 172,000 | 356 |
| 2005-11-07 | 352 | 352 | 346 | 347 | 49,000 | 347 |
| 2005-11-04 | 352 | 356 | 347 | 351 | 72,000 | 351 |
| 2005-11-02 | 353 | 355 | 350 | 351 | 88,000 | 351 |
| 2005-11-01 | 350 | 350 | 348 | 348 | 45,000 | 348 |
| 2005-10-31 | 347 | 348 | 343 | 345 | 71,000 | 345 |
| 2005-10-28 | 343 | 344 | 340 | 342 | 75,000 | 342 |
| 2005-10-27 | 342 | 342 | 336 | 340 | 78,000 | 340 |
| 2005-10-26 | 341 | 341 | 338 | 338 | 68,000 | 338 |
| 2005-10-25 | 335 | 336 | 333 | 335 | 72,000 | 335 |
| 2005-10-24 | 339 | 339 | 329 | 330 | 66,000 | 330 |
| 2005-10-21 | 332 | 334 | 325 | 329 | 75,000 | 329 |
| 2005-10-20 | 338 | 338 | 330 | 330 | 76,000 | 330 |
| 2005-10-19 | 331 | 334 | 323 | 328 | 70,000 | 328 |
| 2005-10-18 | 340 | 340 | 330 | 331 | 74,000 | 331 |
| 2005-10-17 | 342 | 342 | 335 | 335 | 45,000 | 335 |
| 2005-10-14 | 344 | 346 | 335 | 337 | 45,000 | 337 |
| 2005-10-13 | 337 | 341 | 334 | 339 | 52,000 | 339 |
| 2005-10-12 | 344 | 344 | 336 | 339 | 86,000 | 339 |
| 2005-10-11 | 334 | 338 | 331 | 335 | 62,000 | 335 |
| 2005-10-07 | 330 | 337 | 329 | 329 | 101,000 | 329 |
| 2005-10-06 | 339 | 340 | 330 | 330 | 172,000 | 330 |
| 2005-10-05 | 346 | 350 | 343 | 350 | 170,000 | 350 |
| 2005-10-04 | 336 | 363 | 334 | 359 | 335,000 | 359 |
| 2005-10-03 | 332 | 335 | 327 | 333 | 111,000 | 333 |
| 2005-09-30 | 329 | 332 | 320 | 332 | 152,000 | 332 |
| 2005-09-29 | 328 | 335 | 326 | 334 | 111,000 | 334 |
| 2005-09-28 | 331 | 331 | 320 | 326 | 83,000 | 326 |
| 2005-09-27 | 333 | 333 | 326 | 328 | 62,000 | 328 |
| 2005-09-26 | 332 | 335 | 323 | 329 | 73,000 | 329 |
| 2005-09-22 | 316 | 319 | 315 | 318 | 78,000 | 318 |
| 2005-09-21 | 320 | 320 | 316 | 317 | 57,000 | 317 |
| 2005-09-20 | 323 | 323 | 317 | 320 | 65,000 | 320 |
| 2005-09-16 | 319 | 322 | 317 | 320 | 63,000 | 320 |
| 2005-09-15 | 319 | 320 | 315 | 315 | 80,000 | 315 |
| 2005-09-14 | 317 | 317 | 316 | 317 | 56,000 | 317 |
| 2005-09-13 | 319 | 320 | 315 | 317 | 67,000 | 317 |
| 2005-09-12 | 322 | 325 | 310 | 315 | 69,000 | 315 |
| 2005-09-09 | 314 | 318 | 310 | 317 | 164,000 | 317 |
| 2005-09-08 | 319 | 319 | 312 | 315 | 47,000 | 315 |
| 2005-09-07 | 320 | 323 | 314 | 317 | 96,000 | 317 |
| 2005-09-06 | 326 | 326 | 316 | 318 | 106,000 | 318 |
| 2005-09-05 | 330 | 330 | 320 | 325 | 158,000 | 325 |
| 2005-09-02 | 314 | 345 | 312 | 325 | 527,000 | 325 |
| 2005-09-01 | 301 | 316 | 301 | 313 | 222,000 | 313 |
| 2005-08-31 | 300 | 300 | 298 | 298 | 33,000 | 298 |
| 2005-08-30 | 295 | 299 | 295 | 299 | 36,000 | 299 |
| 2005-08-29 | 300 | 300 | 296 | 297 | 38,000 | 297 |
| 2005-08-26 | 303 | 303 | 299 | 299 | 16,000 | 299 |
| 2005-08-25 | 299 | 304 | 299 | 301 | 53,000 | 301 |
| 2005-08-24 | 301 | 302 | 297 | 302 | 53,000 | 302 |
| 2005-08-23 | 305 | 305 | 301 | 301 | 48,000 | 301 |
| 2005-08-22 | 301 | 303 | 298 | 301 | 49,000 | 301 |
| 2005-08-19 | 306 | 306 | 299 | 300 | 41,000 | 300 |
| 2005-08-18 | 307 | 307 | 304 | 305 | 19,000 | 305 |
| 2005-08-17 | 307 | 307 | 304 | 304 | 50,000 | 304 |
| 2005-08-16 | 306 | 308 | 305 | 306 | 106,000 | 306 |
| 2005-08-15 | 296 | 304 | 296 | 301 | 75,000 | 301 |
| 2005-08-12 | 299 | 301 | 295 | 300 | 63,000 | 300 |
| 2005-08-11 | 303 | 303 | 300 | 301 | 50,000 | 301 |
| 2005-08-10 | 295 | 302 | 294 | 302 | 140,000 | 302 |
| 2005-08-09 | 284 | 290 | 284 | 290 | 29,000 | 290 |
| 2005-08-08 | 281 | 284 | 277 | 284 | 39,000 | 284 |
| 2005-08-05 | 290 | 292 | 287 | 287 | 49,000 | 287 |
| 2005-08-04 | 297 | 299 | 290 | 293 | 64,000 | 293 |
| 2005-08-03 | 301 | 304 | 297 | 297 | 46,000 | 297 |
| 2005-08-02 | 304 | 306 | 299 | 299 | 42,000 | 299 |
| 2005-08-01 | 302 | 303 | 297 | 301 | 34,000 | 301 |
| 2005-07-29 | 303 | 303 | 297 | 298 | 22,000 | 298 |
| 2005-07-28 | 299 | 302 | 299 | 299 | 42,000 | 299 |
| 2005-07-27 | 297 | 298 | 297 | 298 | 25,000 | 298 |
| 2005-07-26 | 299 | 299 | 294 | 294 | 49,000 | 294 |
| 2005-07-25 | 300 | 300 | 291 | 292 | 68,000 | 292 |
| 2005-07-22 | 299 | 299 | 294 | 298 | 37,000 | 298 |
| 2005-07-21 | 300 | 300 | 296 | 298 | 52,000 | 298 |
| 2005-07-20 | 300 | 300 | 297 | 298 | 32,000 | 298 |
| 2005-07-19 | 299 | 300 | 296 | 299 | 22,000 | 299 |
| 2005-07-15 | 301 | 302 | 299 | 299 | 25,000 | 299 |
| 2005-07-14 | 302 | 304 | 301 | 301 | 43,000 | 301 |
| 2005-07-13 | 300 | 300 | 296 | 300 | 18,000 | 300 |
| 2005-07-12 | 299 | 301 | 296 | 300 | 42,000 | 300 |
| 2005-07-11 | 298 | 302 | 298 | 301 | 28,000 | 301 |
| 2005-07-08 | 296 | 300 | 294 | 300 | 22,000 | 300 |
| 2005-07-07 | 297 | 300 | 295 | 299 | 27,000 | 299 |
| 2005-07-06 | 298 | 298 | 296 | 296 | 15,000 | 296 |
| 2005-07-05 | 299 | 299 | 296 | 298 | 20,000 | 298 |
| 2005-07-04 | 303 | 303 | 299 | 300 | 32,000 | 300 |
| 2005-07-01 | 297 | 300 | 295 | 297 | 58,000 | 297 |
| 2005-06-30 | 302 | 302 | 297 | 300 | 23,000 | 300 |
| 2005-06-29 | 304 | 304 | 297 | 301 | 28,000 | 301 |
| 2005-06-28 | 299 | 300 | 298 | 300 | 13,000 | 300 |
| 2005-06-27 | 303 | 303 | 300 | 300 | 16,000 | 300 |
| 2005-06-24 | 301 | 304 | 300 | 304 | 12,000 | 304 |
| 2005-06-23 | 301 | 303 | 301 | 303 | 18,000 | 303 |
| 2005-06-22 | 302 | 307 | 298 | 305 | 28,000 | 305 |
| 2005-06-21 | 303 | 304 | 302 | 302 | 13,000 | 302 |
| 2005-06-20 | 309 | 309 | 298 | 302 | 53,000 | 302 |
| 2005-06-17 | 305 | 306 | 300 | 301 | 44,000 | 301 |
| 2005-06-16 | 304 | 305 | 300 | 303 | 56,000 | 303 |
| 2005-06-15 | 304 | 304 | 297 | 302 | 53,000 | 302 |
| 2005-06-14 | 300 | 300 | 296 | 297 | 27,000 | 297 |
| 2005-06-13 | 300 | 300 | 295 | 295 | 34,000 | 295 |
| 2005-06-10 | 299 | 300 | 294 | 296 | 60,000 | 296 |
| 2005-06-09 | 300 | 301 | 294 | 295 | 42,000 | 295 |
| 2005-06-08 | 296 | 296 | 291 | 293 | 42,000 | 293 |
| 2005-06-07 | 298 | 298 | 291 | 296 | 56,000 | 296 |
| 2005-06-06 | 304 | 304 | 296 | 303 | 34,000 | 303 |
| 2005-06-03 | 298 | 304 | 298 | 304 | 33,000 | 304 |
| 2005-06-02 | 308 | 312 | 303 | 305 | 83,000 | 305 |
| 2005-06-01 | 295 | 307 | 295 | 307 | 100,000 | 307 |
| 2005-05-31 | 285 | 293 | 285 | 293 | 69,000 | 293 |
| 2005-05-30 | 284 | 290 | 284 | 289 | 56,000 | 289 |
| 2005-05-27 | 288 | 288 | 282 | 283 | 9,000 | 283 |
| 2005-05-26 | 289 | 289 | 281 | 284 | 14,000 | 284 |
| 2005-05-25 | 287 | 287 | 281 | 287 | 14,000 | 287 |
| 2005-05-24 | 294 | 294 | 288 | 288 | 39,000 | 288 |
| 2005-05-23 | 294 | 296 | 290 | 290 | 16,000 | 290 |
| 2005-05-20 | 297 | 297 | 286 | 293 | 48,000 | 293 |
| 2005-05-19 | 293 | 301 | 290 | 290 | 37,000 | 290 |
| 2005-05-18 | 293 | 296 | 292 | 292 | 28,000 | 292 |
| 2005-05-17 | 296 | 297 | 293 | 296 | 41,000 | 296 |
| 2005-05-16 | 296 | 302 | 295 | 300 | 42,000 | 300 |
| 2005-05-13 | 298 | 300 | 298 | 300 | 14,000 | 300 |
| 2005-05-12 | 304 | 304 | 298 | 298 | 13,000 | 298 |
| 2005-05-11 | 299 | 301 | 297 | 298 | 27,000 | 298 |
| 2005-05-10 | 306 | 309 | 303 | 304 | 41,000 | 304 |
| 2005-05-09 | 303 | 303 | 297 | 301 | 17,000 | 301 |
| 2005-05-06 | 296 | 303 | 296 | 303 | 26,000 | 303 |
| 2005-05-02 | 292 | 303 | 290 | 299 | 19,000 | 299 |
| 2005-04-28 | 294 | 296 | 291 | 292 | 11,000 | 292 |
| 2005-04-27 | 296 | 299 | 289 | 299 | 35,000 | 299 |
| 2005-04-26 | 291 | 294 | 290 | 293 | 20,000 | 293 |
| 2005-04-25 | 291 | 291 | 286 | 287 | 22,000 | 287 |
| 2005-04-22 | 295 | 295 | 285 | 285 | 41,000 | 285 |
| 2005-04-21 | 291 | 291 | 285 | 288 | 28,000 | 288 |
| 2005-04-20 | 292 | 295 | 291 | 294 | 32,000 | 294 |
| 2005-04-19 | 280 | 292 | 280 | 287 | 53,000 | 287 |
| 2005-04-18 | 282 | 283 | 275 | 276 | 78,000 | 276 |
| 2005-04-15 | 303 | 303 | 290 | 297 | 36,000 | 297 |
| 2005-04-14 | 310 | 310 | 303 | 306 | 40,000 | 306 |
| 2005-04-13 | 311 | 314 | 309 | 312 | 27,000 | 312 |
| 2005-04-12 | 313 | 314 | 311 | 314 | 27,000 | 314 |
| 2005-04-11 | 323 | 323 | 317 | 317 | 16,000 | 317 |
| 2005-04-08 | 323 | 324 | 317 | 324 | 41,000 | 324 |
| 2005-04-07 | 320 | 324 | 317 | 324 | 32,000 | 324 |
| 2005-04-06 | 321 | 324 | 317 | 324 | 51,000 | 324 |
| 2005-04-05 | 309 | 314 | 309 | 311 | 34,000 | 311 |
| 2005-04-04 | 303 | 310 | 303 | 307 | 26,000 | 307 |
| 2005-04-01 | 308 | 311 | 305 | 306 | 83,000 | 306 |
| 2005-03-31 | 305 | 320 | 305 | 319 | 104,000 | 319 |
| 2005-03-30 | 314 | 314 | 303 | 306 | 32,000 | 306 |
| 2005-03-29 | 327 | 330 | 315 | 321 | 49,000 | 321 |
| 2005-03-28 | 335 | 335 | 325 | 332 | 17,000 | 332 |
| 2005-03-25 | 333 | 344 | 330 | 337 | 68,000 | 337 |
| 2005-03-24 | 338 | 340 | 333 | 334 | 20,000 | 334 |
| 2005-03-23 | 340 | 340 | 333 | 338 | 34,000 | 338 |
| 2005-03-22 | 347 | 347 | 340 | 340 | 56,000 | 340 |
| 2005-03-18 | 338 | 354 | 338 | 350 | 120,000 | 350 |
| 2005-03-17 | 336 | 339 | 330 | 337 | 77,000 | 337 |
| 2005-03-16 | 337 | 338 | 334 | 338 | 35,000 | 338 |
| 2005-03-15 | 335 | 340 | 335 | 336 | 51,000 | 336 |
| 2005-03-14 | 342 | 344 | 336 | 336 | 67,000 | 336 |
| 2005-03-11 | 341 | 342 | 335 | 338 | 119,000 | 338 |
| 2005-03-10 | 342 | 343 | 341 | 341 | 45,000 | 341 |
| 2005-03-09 | 344 | 349 | 341 | 345 | 48,000 | 345 |
| 2005-03-08 | 348 | 349 | 341 | 344 | 72,000 | 344 |
| 2005-03-07 | 351 | 352 | 340 | 348 | 65,000 | 348 |
| 2005-03-04 | 350 | 353 | 336 | 352 | 100,000 | 352 |
| 2005-03-03 | 342 | 351 | 342 | 350 | 212,000 | 350 |
| 2005-03-02 | 330 | 365 | 330 | 357 | 713,000 | 357 |
| 2005-03-01 | 333 | 333 | 329 | 330 | 42,000 | 330 |
| 2005-02-28 | 334 | 335 | 329 | 330 | 63,000 | 330 |
| 2005-02-25 | 327 | 332 | 327 | 329 | 61,000 | 329 |
| 2005-02-24 | 334 | 337 | 329 | 331 | 277,000 | 331 |
| 2005-02-23 | 322 | 337 | 322 | 329 | 318,000 | 329 |
| 2005-02-22 | 315 | 325 | 315 | 322 | 188,000 | 322 |
| 2005-02-21 | 313 | 320 | 313 | 317 | 107,000 | 317 |
| 2005-02-18 | 307 | 311 | 307 | 311 | 35,000 | 311 |
| 2005-02-17 | 311 | 313 | 307 | 311 | 41,000 | 311 |
| 2005-02-16 | 307 | 311 | 306 | 311 | 16,000 | 311 |
| 2005-02-15 | 312 | 315 | 312 | 312 | 33,000 | 312 |
| 2005-02-14 | 315 | 318 | 310 | 310 | 82,000 | 310 |
| 2005-02-10 | 306 | 315 | 298 | 314 | 151,000 | 314 |
| 2005-02-09 | 309 | 311 | 303 | 310 | 138,000 | 310 |
| 2005-02-08 | 295 | 322 | 293 | 313 | 321,000 | 313 |
| 2005-02-07 | 291 | 294 | 290 | 292 | 41,000 | 292 |
| 2005-02-04 | 295 | 295 | 290 | 290 | 30,000 | 290 |
| 2005-02-03 | 295 | 295 | 293 | 294 | 26,000 | 294 |
| 2005-02-02 | 291 | 294 | 291 | 292 | 35,000 | 292 |
| 2005-02-01 | 289 | 290 | 286 | 287 | 21,000 | 287 |
| 2005-01-31 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2005-01-28 | 291 | 291 | 284 | 286 | 41,000 | 286 |
| 2005-01-27 | 294 | 294 | 289 | 289 | 25,000 | 289 |
| 2005-01-26 | 294 | 295 | 291 | 293 | 26,000 | 293 |
| 2005-01-25 | 292 | 292 | 289 | 292 | 16,000 | 292 |
| 2005-01-24 | 287 | 292 | 287 | 292 | 32,000 | 292 |
| 2005-01-21 | 293 | 293 | 288 | 291 | 18,000 | 291 |
| 2005-01-20 | 294 | 294 | 286 | 294 | 45,000 | 294 |
| 2005-01-19 | 297 | 297 | 291 | 294 | 26,000 | 294 |
| 2005-01-18 | 294 | 294 | 285 | 289 | 45,000 | 289 |
| 2005-01-17 | 295 | 299 | 295 | 297 | 15,000 | 297 |
| 2005-01-14 | 296 | 296 | 288 | 295 | 40,000 | 295 |
| 2005-01-13 | 299 | 299 | 294 | 296 | 20,000 | 296 |
| 2005-01-12 | 304 | 304 | 299 | 299 | 13,000 | 299 |
| 2005-01-11 | 306 | 306 | 300 | 304 | 49,000 | 304 |
| 2005-01-07 | 290 | 295 | 290 | 293 | 26,000 | 293 |
| 2005-01-06 | 286 | 295 | 286 | 295 | 33,000 | 295 |
| 2005-01-05 | 285 | 285 | 281 | 282 | 28,000 | 282 |
| 2005-01-04 | 281 | 283 | 279 | 283 | 14,000 | 283 |
分割・併合履歴 ： なし