5363 (株)TYK の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 269 | 272 | 268 | 272 | 29,000 | 272 |
| 2006-12-28 | 271 | 273 | 269 | 272 | 38,000 | 272 |
| 2006-12-27 | 279 | 279 | 273 | 275 | 54,000 | 275 |
| 2006-12-26 | 275 | 276 | 268 | 276 | 101,000 | 276 |
| 2006-12-25 | 275 | 275 | 268 | 271 | 42,000 | 271 |
| 2006-12-22 | 273 | 276 | 271 | 272 | 38,000 | 272 |
| 2006-12-21 | 274 | 276 | 270 | 276 | 89,000 | 276 |
| 2006-12-20 | 265 | 275 | 265 | 274 | 31,000 | 274 |
| 2006-12-19 | 267 | 271 | 267 | 267 | 27,000 | 267 |
| 2006-12-18 | 268 | 268 | 266 | 266 | 11,000 | 266 |
| 2006-12-15 | 273 | 274 | 267 | 268 | 42,000 | 268 |
| 2006-12-14 | 266 | 271 | 266 | 267 | 46,000 | 267 |
| 2006-12-13 | 272 | 272 | 267 | 270 | 53,000 | 270 |
| 2006-12-12 | 275 | 275 | 272 | 273 | 17,000 | 273 |
| 2006-12-11 | 270 | 272 | 270 | 272 | 14,000 | 272 |
| 2006-12-08 | 272 | 272 | 272 | 272 | 97,000 | 272 |
| 2006-12-07 | 274 | 274 | 267 | 267 | 47,000 | 267 |
| 2006-12-06 | 268 | 271 | 266 | 271 | 42,000 | 271 |
| 2006-12-05 | 269 | 270 | 268 | 268 | 35,000 | 268 |
| 2006-12-04 | 272 | 276 | 270 | 274 | 18,000 | 274 |
| 2006-12-01 | 268 | 272 | 267 | 272 | 22,000 | 272 |
| 2006-11-30 | 267 | 270 | 267 | 270 | 22,000 | 270 |
| 2006-11-29 | 266 | 269 | 266 | 267 | 38,000 | 267 |
| 2006-11-28 | 263 | 264 | 262 | 263 | 29,000 | 263 |
| 2006-11-27 | 250 | 264 | 248 | 264 | 51,000 | 264 |
| 2006-11-24 | 247 | 255 | 246 | 251 | 38,000 | 251 |
| 2006-11-22 | 245 | 255 | 243 | 252 | 61,000 | 252 |
| 2006-11-21 | 251 | 256 | 250 | 250 | 49,000 | 250 |
| 2006-11-20 | 266 | 266 | 248 | 248 | 40,000 | 248 |
| 2006-11-17 | 259 | 259 | 255 | 258 | 25,000 | 258 |
| 2006-11-16 | 262 | 266 | 261 | 261 | 20,000 | 261 |
| 2006-11-15 | 262 | 263 | 257 | 257 | 32,000 | 257 |
| 2006-11-14 | 257 | 264 | 257 | 262 | 20,000 | 262 |
| 2006-11-13 | 264 | 264 | 255 | 257 | 21,000 | 257 |
| 2006-11-10 | 269 | 269 | 264 | 264 | 32,000 | 264 |
| 2006-11-09 | 266 | 270 | 264 | 265 | 31,000 | 265 |
| 2006-11-08 | 269 | 273 | 266 | 266 | 15,000 | 266 |
| 2006-11-07 | 271 | 272 | 270 | 270 | 25,000 | 270 |
| 2006-11-06 | 271 | 275 | 270 | 275 | 17,000 | 275 |
| 2006-11-02 | 269 | 271 | 266 | 270 | 19,000 | 270 |
| 2006-11-01 | 273 | 273 | 272 | 272 | 14,000 | 272 |
| 2006-10-31 | 278 | 278 | 274 | 277 | 21,000 | 277 |
| 2006-10-30 | 276 | 278 | 271 | 277 | 48,000 | 277 |
| 2006-10-27 | 288 | 289 | 279 | 281 | 37,000 | 281 |
| 2006-10-26 | 284 | 284 | 280 | 283 | 20,000 | 283 |
| 2006-10-25 | 282 | 285 | 281 | 281 | 13,000 | 281 |
| 2006-10-24 | 286 | 286 | 281 | 281 | 25,000 | 281 |
| 2006-10-23 | 278 | 279 | 277 | 278 | 12,000 | 278 |
| 2006-10-20 | 275 | 279 | 275 | 276 | 26,000 | 276 |
| 2006-10-19 | 277 | 277 | 274 | 276 | 17,000 | 276 |
| 2006-10-18 | 270 | 276 | 270 | 274 | 9,000 | 274 |
| 2006-10-17 | 271 | 271 | 268 | 270 | 41,000 | 270 |
| 2006-10-16 | 271 | 275 | 271 | 275 | 21,000 | 275 |
| 2006-10-13 | 270 | 273 | 269 | 271 | 9,000 | 271 |
| 2006-10-12 | 262 | 280 | 262 | 268 | 30,000 | 268 |
| 2006-10-11 | 275 | 275 | 270 | 272 | 24,000 | 272 |
| 2006-10-10 | 276 | 281 | 276 | 279 | 45,000 | 279 |
| 2006-10-06 | 287 | 288 | 286 | 286 | 16,000 | 286 |
| 2006-10-05 | 287 | 289 | 287 | 289 | 17,000 | 289 |
| 2006-10-04 | 285 | 291 | 285 | 286 | 37,000 | 286 |
| 2006-10-03 | 293 | 293 | 290 | 290 | 24,000 | 290 |
| 2006-10-02 | 288 | 291 | 286 | 288 | 12,000 | 288 |
| 2006-09-29 | 291 | 292 | 286 | 288 | 25,000 | 288 |
| 2006-09-28 | 284 | 285 | 280 | 283 | 22,000 | 283 |
| 2006-09-27 | 277 | 284 | 277 | 284 | 9,000 | 284 |
| 2006-09-26 | 275 | 278 | 275 | 278 | 11,000 | 278 |
| 2006-09-25 | 280 | 280 | 279 | 280 | 14,000 | 280 |
| 2006-09-22 | 282 | 282 | 276 | 277 | 11,000 | 277 |
| 2006-09-21 | 288 | 289 | 278 | 282 | 33,000 | 282 |
| 2006-09-20 | 280 | 280 | 278 | 278 | 29,000 | 278 |
| 2006-09-19 | 273 | 276 | 273 | 275 | 18,000 | 275 |
| 2006-09-15 | 278 | 278 | 273 | 273 | 19,000 | 273 |
| 2006-09-14 | 276 | 277 | 276 | 277 | 20,000 | 277 |
| 2006-09-13 | 288 | 288 | 283 | 283 | 15,000 | 283 |
| 2006-09-12 | 288 | 289 | 285 | 285 | 22,000 | 285 |
| 2006-09-11 | 300 | 300 | 290 | 293 | 45,000 | 293 |
| 2006-09-08 | 284 | 290 | 283 | 290 | 67,000 | 290 |
| 2006-09-07 | 296 | 296 | 294 | 294 | 11,000 | 294 |
| 2006-09-06 | 301 | 302 | 300 | 301 | 21,000 | 301 |
| 2006-09-05 | 294 | 301 | 294 | 300 | 19,000 | 300 |
| 2006-09-04 | 306 | 306 | 299 | 299 | 16,000 | 299 |
| 2006-09-01 | 295 | 295 | 292 | 295 | 3,000 | 295 |
| 2006-08-31 | 288 | 297 | 288 | 294 | 28,000 | 294 |
| 2006-08-30 | 297 | 297 | 290 | 293 | 18,000 | 293 |
| 2006-08-29 | 296 | 300 | 296 | 297 | 10,000 | 297 |
| 2006-08-28 | 303 | 304 | 295 | 296 | 22,000 | 296 |
| 2006-08-25 | 300 | 307 | 298 | 303 | 34,000 | 303 |
| 2006-08-24 | 299 | 303 | 299 | 303 | 39,000 | 303 |
| 2006-08-23 | 305 | 305 | 299 | 299 | 25,000 | 299 |
| 2006-08-22 | 302 | 306 | 299 | 304 | 98,000 | 304 |
| 2006-08-21 | 320 | 320 | 307 | 309 | 167,000 | 309 |
| 2006-08-18 | 295 | 297 | 292 | 297 | 41,000 | 297 |
| 2006-08-17 | 291 | 292 | 286 | 290 | 34,000 | 290 |
| 2006-08-16 | 285 | 287 | 284 | 287 | 22,000 | 287 |
| 2006-08-15 | 284 | 284 | 280 | 281 | 17,000 | 281 |
| 2006-08-14 | 275 | 280 | 275 | 280 | 18,000 | 280 |
| 2006-08-11 | 265 | 275 | 265 | 275 | 20,000 | 275 |
| 2006-08-10 | 264 | 272 | 264 | 270 | 10,000 | 270 |
| 2006-08-09 | 260 | 268 | 260 | 268 | 13,000 | 268 |
| 2006-08-08 | 265 | 270 | 265 | 269 | 19,000 | 269 |
| 2006-08-07 | 268 | 271 | 268 | 270 | 20,000 | 270 |
| 2006-08-04 | 272 | 274 | 272 | 274 | 8,000 | 274 |
| 2006-08-03 | 268 | 272 | 268 | 272 | 15,000 | 272 |
| 2006-08-02 | 267 | 269 | 267 | 269 | 19,000 | 269 |
| 2006-08-01 | 269 | 269 | 267 | 268 | 14,000 | 268 |
| 2006-07-31 | 267 | 270 | 267 | 268 | 14,000 | 268 |
| 2006-07-28 | 265 | 265 | 260 | 265 | 10,000 | 265 |
| 2006-07-27 | 260 | 264 | 259 | 264 | 16,000 | 264 |
| 2006-07-26 | 262 | 262 | 259 | 260 | 23,000 | 260 |
| 2006-07-25 | 265 | 265 | 256 | 260 | 11,000 | 260 |
| 2006-07-24 | 257 | 257 | 251 | 256 | 18,000 | 256 |
| 2006-07-21 | 255 | 258 | 255 | 256 | 17,000 | 256 |
| 2006-07-20 | 260 | 260 | 258 | 260 | 25,000 | 260 |
| 2006-07-19 | 251 | 256 | 250 | 251 | 26,000 | 251 |
| 2006-07-18 | 260 | 260 | 250 | 250 | 33,000 | 250 |
| 2006-07-14 | 263 | 264 | 256 | 260 | 29,000 | 260 |
| 2006-07-13 | 264 | 269 | 262 | 264 | 24,000 | 264 |
| 2006-07-12 | 277 | 277 | 268 | 270 | 29,000 | 270 |
| 2006-07-11 | 275 | 275 | 271 | 272 | 20,000 | 272 |
| 2006-07-10 | 273 | 275 | 269 | 273 | 40,000 | 273 |
| 2006-07-07 | 280 | 280 | 275 | 275 | 20,000 | 275 |
| 2006-07-06 | 274 | 276 | 274 | 276 | 17,000 | 276 |
| 2006-07-05 | 273 | 278 | 273 | 277 | 19,000 | 277 |
| 2006-07-04 | 280 | 280 | 276 | 278 | 50,000 | 278 |
| 2006-07-03 | 280 | 280 | 270 | 276 | 42,000 | 276 |
| 2006-06-30 | 281 | 282 | 277 | 278 | 30,000 | 278 |
| 2006-06-29 | 278 | 282 | 276 | 279 | 60,000 | 279 |
| 2006-06-28 | 281 | 286 | 278 | 282 | 23,000 | 282 |
| 2006-06-27 | 289 | 290 | 288 | 289 | 13,000 | 289 |
| 2006-06-26 | 285 | 288 | 285 | 288 | 22,000 | 288 |
| 2006-06-23 | 283 | 285 | 281 | 285 | 26,000 | 285 |
| 2006-06-22 | 286 | 286 | 279 | 284 | 26,000 | 284 |
| 2006-06-21 | 281 | 281 | 279 | 279 | 7,000 | 279 |
| 2006-06-20 | 287 | 287 | 280 | 281 | 36,000 | 281 |
| 2006-06-19 | 279 | 283 | 276 | 283 | 27,000 | 283 |
| 2006-06-16 | 291 | 291 | 282 | 284 | 52,000 | 284 |
| 2006-06-15 | 274 | 274 | 269 | 271 | 41,000 | 271 |
| 2006-06-14 | 258 | 261 | 257 | 260 | 32,000 | 260 |
| 2006-06-13 | 267 | 267 | 259 | 259 | 41,000 | 259 |
| 2006-06-12 | 251 | 264 | 251 | 264 | 40,000 | 264 |
| 2006-06-09 | 251 | 266 | 251 | 259 | 94,000 | 259 |
| 2006-06-08 | 267 | 271 | 251 | 254 | 88,000 | 254 |
| 2006-06-07 | 273 | 279 | 271 | 271 | 30,000 | 271 |
| 2006-06-06 | 281 | 281 | 275 | 278 | 16,000 | 278 |
| 2006-06-05 | 282 | 289 | 280 | 287 | 19,000 | 287 |
| 2006-06-02 | 285 | 287 | 273 | 281 | 64,000 | 281 |
| 2006-06-01 | 293 | 293 | 282 | 283 | 53,000 | 283 |
| 2006-05-31 | 278 | 285 | 276 | 281 | 60,000 | 281 |
| 2006-05-30 | 292 | 293 | 292 | 293 | 17,000 | 293 |
| 2006-05-29 | 297 | 300 | 296 | 300 | 31,000 | 300 |
| 2006-05-26 | 299 | 300 | 294 | 296 | 38,000 | 296 |
| 2006-05-25 | 291 | 293 | 287 | 293 | 53,000 | 293 |
| 2006-05-24 | 300 | 300 | 290 | 291 | 63,000 | 291 |
| 2006-05-23 | 300 | 300 | 286 | 291 | 61,000 | 291 |
| 2006-05-22 | 308 | 308 | 299 | 304 | 70,000 | 304 |
| 2006-05-19 | 310 | 310 | 301 | 305 | 58,000 | 305 |
| 2006-05-18 | 304 | 304 | 295 | 301 | 63,000 | 301 |
| 2006-05-17 | 320 | 320 | 305 | 309 | 59,000 | 309 |
| 2006-05-16 | 324 | 324 | 313 | 314 | 44,000 | 314 |
| 2006-05-15 | 326 | 326 | 318 | 322 | 30,000 | 322 |
| 2006-05-12 | 322 | 322 | 321 | 321 | 40,000 | 321 |
| 2006-05-11 | 321 | 323 | 321 | 322 | 64,000 | 322 |
| 2006-05-10 | 331 | 331 | 327 | 328 | 36,000 | 328 |
| 2006-05-09 | 331 | 332 | 327 | 328 | 54,000 | 328 |
| 2006-05-08 | 338 | 338 | 331 | 336 | 23,000 | 336 |
| 2006-05-02 | 332 | 334 | 327 | 329 | 50,000 | 329 |
| 2006-05-01 | 326 | 331 | 324 | 327 | 44,000 | 327 |
| 2006-04-28 | 338 | 338 | 330 | 330 | 34,000 | 330 |
| 2006-04-27 | 338 | 338 | 335 | 336 | 22,000 | 336 |
| 2006-04-26 | 343 | 343 | 336 | 337 | 23,000 | 337 |
| 2006-04-25 | 344 | 344 | 333 | 333 | 48,000 | 333 |
| 2006-04-24 | 341 | 341 | 327 | 329 | 47,000 | 329 |
| 2006-04-21 | 342 | 342 | 339 | 342 | 27,000 | 342 |
| 2006-04-20 | 346 | 346 | 340 | 342 | 27,000 | 342 |
| 2006-04-19 | 348 | 348 | 343 | 345 | 12,000 | 345 |
| 2006-04-18 | 341 | 346 | 341 | 343 | 33,000 | 343 |
| 2006-04-17 | 348 | 348 | 341 | 341 | 35,000 | 341 |
| 2006-04-14 | 352 | 352 | 347 | 349 | 27,000 | 349 |
| 2006-04-13 | 352 | 352 | 346 | 347 | 27,000 | 347 |
| 2006-04-12 | 355 | 355 | 350 | 350 | 25,000 | 350 |
| 2006-04-11 | 360 | 360 | 344 | 353 | 67,000 | 353 |
| 2006-04-10 | 356 | 360 | 355 | 359 | 34,000 | 359 |
| 2006-04-07 | 352 | 354 | 349 | 352 | 44,000 | 352 |
| 2006-04-06 | 351 | 360 | 350 | 351 | 79,000 | 351 |
| 2006-04-05 | 359 | 359 | 351 | 352 | 31,000 | 352 |
| 2006-04-04 | 357 | 358 | 351 | 357 | 40,000 | 357 |
| 2006-04-03 | 353 | 357 | 351 | 356 | 34,000 | 356 |
| 2006-03-31 | 355 | 355 | 351 | 351 | 27,000 | 351 |
| 2006-03-30 | 351 | 352 | 348 | 352 | 29,000 | 352 |
| 2006-03-29 | 347 | 354 | 347 | 353 | 38,000 | 353 |
| 2006-03-28 | 344 | 350 | 344 | 349 | 20,000 | 349 |
| 2006-03-27 | 353 | 353 | 347 | 350 | 23,000 | 350 |
| 2006-03-24 | 347 | 350 | 342 | 348 | 45,000 | 348 |
| 2006-03-23 | 354 | 358 | 346 | 352 | 46,000 | 352 |
| 2006-03-22 | 351 | 351 | 350 | 351 | 20,000 | 351 |
| 2006-03-20 | 348 | 350 | 342 | 350 | 48,000 | 350 |
| 2006-03-17 | 342 | 353 | 336 | 346 | 76,000 | 346 |
| 2006-03-16 | 348 | 349 | 343 | 344 | 39,000 | 344 |
| 2006-03-15 | 355 | 355 | 351 | 351 | 25,000 | 351 |
| 2006-03-14 | 358 | 358 | 346 | 350 | 40,000 | 350 |
| 2006-03-13 | 360 | 360 | 354 | 355 | 28,000 | 355 |
| 2006-03-10 | 343 | 352 | 338 | 345 | 101,000 | 345 |
| 2006-03-09 | 328 | 336 | 328 | 334 | 42,000 | 334 |
| 2006-03-08 | 328 | 328 | 320 | 321 | 38,000 | 321 |
| 2006-03-07 | 333 | 337 | 329 | 331 | 39,000 | 331 |
| 2006-03-06 | 323 | 338 | 315 | 328 | 88,000 | 328 |
| 2006-03-03 | 325 | 333 | 321 | 327 | 100,000 | 327 |
| 2006-03-02 | 342 | 342 | 331 | 332 | 75,000 | 332 |
| 2006-03-01 | 341 | 350 | 338 | 340 | 71,000 | 340 |
| 2006-02-28 | 355 | 356 | 343 | 351 | 66,000 | 351 |
| 2006-02-27 | 360 | 363 | 346 | 346 | 67,000 | 346 |
| 2006-02-24 | 364 | 364 | 353 | 359 | 48,000 | 359 |
| 2006-02-23 | 363 | 363 | 356 | 359 | 66,000 | 359 |
| 2006-02-22 | 348 | 353 | 344 | 348 | 57,000 | 348 |
| 2006-02-21 | 334 | 338 | 327 | 338 | 58,000 | 338 |
| 2006-02-20 | 334 | 334 | 312 | 316 | 77,000 | 316 |
| 2006-02-17 | 344 | 350 | 336 | 337 | 65,000 | 337 |
| 2006-02-16 | 347 | 353 | 343 | 345 | 69,000 | 345 |
| 2006-02-15 | 355 | 355 | 341 | 342 | 82,000 | 342 |
| 2006-02-14 | 348 | 348 | 324 | 335 | 111,000 | 335 |
| 2006-02-13 | 341 | 352 | 338 | 338 | 121,000 | 338 |
| 2006-02-10 | 359 | 364 | 350 | 354 | 93,000 | 354 |
| 2006-02-09 | 371 | 372 | 357 | 364 | 82,000 | 364 |
| 2006-02-08 | 381 | 381 | 370 | 370 | 74,000 | 370 |
| 2006-02-07 | 375 | 378 | 372 | 378 | 50,000 | 378 |
| 2006-02-06 | 372 | 372 | 362 | 370 | 52,000 | 370 |
| 2006-02-03 | 372 | 374 | 367 | 368 | 44,000 | 368 |
| 2006-02-02 | 380 | 393 | 364 | 367 | 230,000 | 367 |
| 2006-02-01 | 370 | 370 | 353 | 358 | 102,000 | 358 |
| 2006-01-31 | 368 | 371 | 364 | 369 | 86,000 | 369 |
| 2006-01-30 | 380 | 380 | 371 | 372 | 44,000 | 372 |
| 2006-01-27 | 372 | 376 | 364 | 366 | 59,000 | 366 |
| 2006-01-26 | 356 | 361 | 355 | 361 | 54,000 | 361 |
| 2006-01-25 | 354 | 355 | 349 | 349 | 45,000 | 349 |
| 2006-01-24 | 345 | 350 | 344 | 346 | 76,000 | 346 |
| 2006-01-23 | 337 | 347 | 336 | 336 | 135,000 | 336 |
| 2006-01-20 | 369 | 369 | 352 | 362 | 79,000 | 362 |
| 2006-01-19 | 344 | 375 | 344 | 364 | 125,000 | 364 |
| 2006-01-18 | 371 | 373 | 334 | 349 | 198,000 | 349 |
| 2006-01-17 | 387 | 397 | 371 | 371 | 155,000 | 371 |
| 2006-01-16 | 391 | 394 | 387 | 394 | 62,000 | 394 |
| 2006-01-13 | 395 | 395 | 384 | 386 | 124,000 | 386 |
| 2006-01-12 | 394 | 398 | 391 | 394 | 127,000 | 394 |
| 2006-01-11 | 393 | 401 | 391 | 396 | 187,000 | 396 |
| 2006-01-10 | 404 | 406 | 390 | 393 | 215,000 | 393 |
| 2006-01-06 | 400 | 404 | 400 | 402 | 297,000 | 402 |
| 2006-01-05 | 411 | 418 | 395 | 405 | 1,287,000 | 405 |
| 2006-01-04 | 369 | 425 | 360 | 408 | 1,238,000 | 408 |
分割・併合履歴 ： なし