5363 (株)TYK の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 204 | 205 | 203 | 203 | 23,000 | 203 |
| 2007-12-27 | 203 | 205 | 203 | 205 | 14,000 | 205 |
| 2007-12-26 | 201 | 207 | 201 | 207 | 24,000 | 207 |
| 2007-12-25 | 206 | 207 | 202 | 203 | 36,000 | 203 |
| 2007-12-21 | 198 | 201 | 195 | 201 | 52,000 | 201 |
| 2007-12-20 | 212 | 212 | 205 | 205 | 22,000 | 205 |
| 2007-12-19 | 211 | 211 | 207 | 207 | 19,000 | 207 |
| 2007-12-18 | 202 | 206 | 202 | 206 | 13,000 | 206 |
| 2007-12-17 | 210 | 211 | 209 | 209 | 29,000 | 209 |
| 2007-12-14 | 214 | 215 | 214 | 215 | 34,000 | 215 |
| 2007-12-13 | 220 | 220 | 218 | 219 | 15,000 | 219 |
| 2007-12-12 | 216 | 221 | 215 | 220 | 30,000 | 220 |
| 2007-12-11 | 223 | 223 | 221 | 221 | 21,000 | 221 |
| 2007-12-10 | 221 | 223 | 220 | 222 | 21,000 | 222 |
| 2007-12-07 | 224 | 224 | 220 | 222 | 41,000 | 222 |
| 2007-12-06 | 222 | 222 | 215 | 215 | 16,000 | 215 |
| 2007-12-05 | 212 | 216 | 212 | 215 | 22,000 | 215 |
| 2007-12-04 | 221 | 222 | 217 | 217 | 15,000 | 217 |
| 2007-12-03 | 226 | 226 | 217 | 221 | 33,000 | 221 |
| 2007-11-30 | 213 | 220 | 213 | 220 | 35,000 | 220 |
| 2007-11-29 | 214 | 216 | 212 | 213 | 25,000 | 213 |
| 2007-11-28 | 210 | 210 | 206 | 209 | 27,000 | 209 |
| 2007-11-27 | 202 | 206 | 200 | 205 | 40,000 | 205 |
| 2007-11-26 | 204 | 210 | 204 | 207 | 61,000 | 207 |
| 2007-11-22 | 205 | 206 | 201 | 203 | 39,000 | 203 |
| 2007-11-21 | 218 | 218 | 209 | 210 | 19,000 | 210 |
| 2007-11-20 | 224 | 224 | 207 | 214 | 89,000 | 214 |
| 2007-11-19 | 225 | 226 | 224 | 224 | 20,000 | 224 |
| 2007-11-16 | 222 | 225 | 221 | 225 | 28,000 | 225 |
| 2007-11-15 | 218 | 223 | 218 | 221 | 40,000 | 221 |
| 2007-11-14 | 225 | 227 | 224 | 224 | 19,000 | 224 |
| 2007-11-13 | 211 | 219 | 211 | 215 | 62,000 | 215 |
| 2007-11-12 | 220 | 220 | 214 | 215 | 48,000 | 215 |
| 2007-11-09 | 238 | 243 | 230 | 236 | 40,000 | 236 |
| 2007-11-08 | 246 | 249 | 236 | 238 | 50,000 | 238 |
| 2007-11-07 | 256 | 256 | 251 | 251 | 21,000 | 251 |
| 2007-11-06 | 253 | 257 | 253 | 257 | 20,000 | 257 |
| 2007-11-05 | 259 | 262 | 257 | 258 | 8,000 | 258 |
| 2007-11-02 | 266 | 266 | 260 | 262 | 15,000 | 262 |
| 2007-11-01 | 270 | 270 | 260 | 264 | 28,000 | 264 |
| 2007-10-31 | 266 | 266 | 261 | 264 | 13,000 | 264 |
| 2007-10-30 | 255 | 262 | 255 | 262 | 55,000 | 262 |
| 2007-10-29 | 255 | 255 | 253 | 255 | 32,000 | 255 |
| 2007-10-26 | 252 | 254 | 252 | 254 | 32,000 | 254 |
| 2007-10-25 | 255 | 256 | 252 | 252 | 27,000 | 252 |
| 2007-10-24 | 261 | 261 | 256 | 256 | 24,000 | 256 |
| 2007-10-23 | 255 | 257 | 255 | 256 | 15,000 | 256 |
| 2007-10-22 | 260 | 260 | 255 | 259 | 19,000 | 259 |
| 2007-10-19 | 269 | 269 | 264 | 264 | 13,000 | 264 |
| 2007-10-18 | 262 | 270 | 261 | 270 | 28,000 | 270 |
| 2007-10-17 | 265 | 265 | 261 | 261 | 33,000 | 261 |
| 2007-10-16 | 278 | 278 | 270 | 270 | 32,000 | 270 |
| 2007-10-15 | 276 | 276 | 274 | 276 | 26,000 | 276 |
| 2007-10-12 | 276 | 277 | 270 | 271 | 20,000 | 271 |
| 2007-10-11 | 273 | 275 | 271 | 275 | 28,000 | 275 |
| 2007-10-10 | 275 | 275 | 273 | 273 | 13,000 | 273 |
| 2007-10-09 | 276 | 278 | 270 | 271 | 34,000 | 271 |
| 2007-10-05 | 272 | 273 | 270 | 271 | 17,000 | 271 |
| 2007-10-04 | 273 | 275 | 272 | 273 | 10,000 | 273 |
| 2007-10-03 | 273 | 275 | 271 | 271 | 21,000 | 271 |
| 2007-10-02 | 270 | 273 | 269 | 271 | 14,000 | 271 |
| 2007-10-01 | 273 | 277 | 266 | 269 | 31,000 | 269 |
| 2007-09-28 | 276 | 276 | 268 | 268 | 16,000 | 268 |
| 2007-09-27 | 264 | 278 | 262 | 276 | 25,000 | 276 |
| 2007-09-26 | 264 | 267 | 264 | 267 | 8,000 | 267 |
| 2007-09-25 | 262 | 262 | 257 | 260 | 6,000 | 260 |
| 2007-09-21 | 265 | 265 | 257 | 263 | 26,000 | 263 |
| 2007-09-20 | 270 | 270 | 266 | 266 | 19,000 | 266 |
| 2007-09-19 | 266 | 272 | 266 | 270 | 10,000 | 270 |
| 2007-09-18 | 265 | 273 | 265 | 266 | 23,000 | 266 |
| 2007-09-14 | 268 | 268 | 264 | 265 | 48,000 | 265 |
| 2007-09-13 | 256 | 261 | 256 | 258 | 13,000 | 258 |
| 2007-09-12 | 252 | 258 | 252 | 256 | 14,000 | 256 |
| 2007-09-11 | 251 | 255 | 250 | 255 | 30,000 | 255 |
| 2007-09-10 | 251 | 258 | 251 | 256 | 15,000 | 256 |
| 2007-09-07 | 261 | 265 | 259 | 263 | 14,000 | 263 |
| 2007-09-06 | 267 | 267 | 261 | 266 | 20,000 | 266 |
| 2007-09-05 | 275 | 275 | 266 | 266 | 15,000 | 266 |
| 2007-09-04 | 273 | 273 | 270 | 270 | 9,000 | 270 |
| 2007-09-03 | 270 | 273 | 268 | 271 | 9,000 | 271 |
| 2007-08-31 | 265 | 270 | 265 | 270 | 12,000 | 270 |
| 2007-08-30 | 270 | 271 | 269 | 270 | 22,000 | 270 |
| 2007-08-29 | 257 | 269 | 256 | 269 | 35,000 | 269 |
| 2007-08-28 | 269 | 270 | 269 | 269 | 25,000 | 269 |
| 2007-08-27 | 261 | 268 | 261 | 265 | 28,000 | 265 |
| 2007-08-24 | 267 | 267 | 263 | 266 | 19,000 | 266 |
| 2007-08-23 | 262 | 269 | 262 | 268 | 24,000 | 268 |
| 2007-08-22 | 257 | 262 | 256 | 260 | 21,000 | 260 |
| 2007-08-21 | 266 | 266 | 261 | 262 | 30,000 | 262 |
| 2007-08-20 | 266 | 266 | 258 | 259 | 28,000 | 259 |
| 2007-08-17 | 267 | 267 | 251 | 251 | 46,000 | 251 |
| 2007-08-16 | 267 | 270 | 265 | 265 | 42,000 | 265 |
| 2007-08-15 | 273 | 275 | 272 | 272 | 20,000 | 272 |
| 2007-08-14 | 274 | 274 | 270 | 273 | 35,000 | 273 |
| 2007-08-13 | 274 | 282 | 274 | 282 | 26,000 | 282 |
| 2007-08-10 | 277 | 294 | 272 | 287 | 44,000 | 287 |
| 2007-08-09 | 279 | 284 | 279 | 284 | 43,000 | 284 |
| 2007-08-08 | 277 | 282 | 276 | 277 | 31,000 | 277 |
| 2007-08-07 | 286 | 289 | 285 | 285 | 25,000 | 285 |
| 2007-08-06 | 275 | 282 | 275 | 282 | 25,000 | 282 |
| 2007-08-03 | 284 | 285 | 283 | 284 | 23,000 | 284 |
| 2007-08-02 | 291 | 291 | 280 | 286 | 31,000 | 286 |
| 2007-08-01 | 293 | 294 | 286 | 286 | 31,000 | 286 |
| 2007-07-31 | 297 | 297 | 291 | 292 | 33,000 | 292 |
| 2007-07-30 | 289 | 293 | 287 | 293 | 45,000 | 293 |
| 2007-07-27 | 302 | 302 | 296 | 296 | 75,000 | 296 |
| 2007-07-26 | 314 | 314 | 309 | 310 | 33,000 | 310 |
| 2007-07-25 | 309 | 314 | 304 | 310 | 53,000 | 310 |
| 2007-07-24 | 317 | 320 | 306 | 313 | 86,000 | 313 |
| 2007-07-23 | 321 | 321 | 312 | 317 | 128,000 | 317 |
| 2007-07-20 | 309 | 335 | 308 | 324 | 332,000 | 324 |
| 2007-07-19 | 307 | 307 | 304 | 307 | 29,000 | 307 |
| 2007-07-18 | 307 | 307 | 302 | 302 | 15,000 | 302 |
| 2007-07-17 | 308 | 308 | 305 | 307 | 16,000 | 307 |
| 2007-07-13 | 310 | 310 | 309 | 310 | 16,000 | 310 |
| 2007-07-12 | 311 | 311 | 306 | 307 | 40,000 | 307 |
| 2007-07-11 | 309 | 309 | 307 | 307 | 11,000 | 307 |
| 2007-07-10 | 309 | 311 | 309 | 311 | 11,000 | 311 |
| 2007-07-09 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2007-07-06 | 313 | 314 | 308 | 309 | 21,000 | 309 |
| 2007-07-05 | 309 | 311 | 309 | 311 | 11,000 | 311 |
| 2007-07-04 | 309 | 310 | 308 | 308 | 8,000 | 308 |
| 2007-07-03 | 307 | 309 | 307 | 309 | 22,000 | 309 |
| 2007-07-02 | 309 | 311 | 309 | 311 | 17,000 | 311 |
| 2007-06-29 | 312 | 312 | 306 | 308 | 15,000 | 308 |
| 2007-06-28 | 312 | 314 | 312 | 312 | 13,000 | 312 |
| 2007-06-27 | 311 | 311 | 304 | 304 | 33,000 | 304 |
| 2007-06-26 | 313 | 315 | 310 | 311 | 14,000 | 311 |
| 2007-06-25 | 311 | 314 | 311 | 311 | 8,000 | 311 |
| 2007-06-22 | 317 | 317 | 315 | 316 | 17,000 | 316 |
| 2007-06-21 | 314 | 317 | 314 | 316 | 25,000 | 316 |
| 2007-06-20 | 314 | 316 | 314 | 314 | 18,000 | 314 |
| 2007-06-19 | 314 | 316 | 312 | 314 | 11,000 | 314 |
| 2007-06-18 | 316 | 319 | 314 | 314 | 35,000 | 314 |
| 2007-06-15 | 314 | 314 | 310 | 314 | 23,000 | 314 |
| 2007-06-14 | 311 | 313 | 310 | 312 | 11,000 | 312 |
| 2007-06-13 | 310 | 311 | 306 | 309 | 28,000 | 309 |
| 2007-06-12 | 310 | 314 | 307 | 310 | 32,000 | 310 |
| 2007-06-11 | 312 | 313 | 307 | 310 | 27,000 | 310 |
| 2007-06-08 | 315 | 315 | 296 | 307 | 73,000 | 307 |
| 2007-06-07 | 309 | 314 | 308 | 314 | 27,000 | 314 |
| 2007-06-06 | 304 | 316 | 304 | 307 | 46,000 | 307 |
| 2007-06-05 | 307 | 309 | 305 | 309 | 36,000 | 309 |
| 2007-06-04 | 309 | 309 | 304 | 306 | 34,000 | 306 |
| 2007-06-01 | 308 | 313 | 308 | 312 | 19,000 | 312 |
| 2007-05-31 | 306 | 309 | 306 | 307 | 17,000 | 307 |
| 2007-05-30 | 309 | 311 | 309 | 310 | 7,000 | 310 |
| 2007-05-29 | 309 | 311 | 302 | 311 | 24,000 | 311 |
| 2007-05-28 | 305 | 310 | 305 | 308 | 46,000 | 308 |
| 2007-05-25 | 304 | 304 | 296 | 302 | 36,000 | 302 |
| 2007-05-24 | 300 | 305 | 300 | 303 | 24,000 | 303 |
| 2007-05-23 | 290 | 299 | 290 | 299 | 32,000 | 299 |
| 2007-05-22 | 283 | 290 | 282 | 290 | 49,000 | 290 |
| 2007-05-21 | 277 | 292 | 277 | 288 | 112,000 | 288 |
| 2007-05-18 | 294 | 294 | 289 | 291 | 21,000 | 291 |
| 2007-05-17 | 305 | 306 | 300 | 300 | 29,000 | 300 |
| 2007-05-16 | 302 | 302 | 291 | 296 | 47,000 | 296 |
| 2007-05-15 | 314 | 314 | 307 | 308 | 50,000 | 308 |
| 2007-05-14 | 320 | 324 | 318 | 319 | 26,000 | 319 |
| 2007-05-11 | 324 | 324 | 319 | 322 | 15,000 | 322 |
| 2007-05-10 | 325 | 327 | 322 | 326 | 38,000 | 326 |
| 2007-05-09 | 322 | 326 | 317 | 325 | 33,000 | 325 |
| 2007-05-08 | 325 | 327 | 325 | 327 | 24,000 | 327 |
| 2007-05-07 | 320 | 324 | 320 | 324 | 24,000 | 324 |
| 2007-05-02 | 321 | 325 | 319 | 319 | 40,000 | 319 |
| 2007-05-01 | 324 | 324 | 320 | 322 | 37,000 | 322 |
| 2007-04-27 | 321 | 325 | 318 | 324 | 35,000 | 324 |
| 2007-04-26 | 319 | 320 | 317 | 319 | 63,000 | 319 |
| 2007-04-25 | 318 | 319 | 317 | 319 | 21,000 | 319 |
| 2007-04-24 | 315 | 318 | 314 | 318 | 38,000 | 318 |
| 2007-04-23 | 317 | 317 | 314 | 314 | 48,000 | 314 |
| 2007-04-20 | 308 | 310 | 293 | 307 | 66,000 | 307 |
| 2007-04-19 | 316 | 319 | 311 | 313 | 42,000 | 313 |
| 2007-04-18 | 311 | 320 | 311 | 320 | 18,000 | 320 |
| 2007-04-17 | 318 | 319 | 311 | 311 | 26,000 | 311 |
| 2007-04-16 | 318 | 320 | 314 | 318 | 41,000 | 318 |
| 2007-04-13 | 315 | 317 | 313 | 313 | 52,000 | 313 |
| 2007-04-12 | 316 | 316 | 310 | 310 | 24,000 | 310 |
| 2007-04-11 | 318 | 318 | 314 | 315 | 27,000 | 315 |
| 2007-04-10 | 312 | 317 | 311 | 316 | 49,000 | 316 |
| 2007-04-09 | 304 | 313 | 304 | 311 | 27,000 | 311 |
| 2007-04-06 | 303 | 305 | 301 | 303 | 21,000 | 303 |
| 2007-04-05 | 306 | 308 | 304 | 305 | 15,000 | 305 |
| 2007-04-04 | 306 | 308 | 306 | 308 | 17,000 | 308 |
| 2007-04-03 | 303 | 305 | 303 | 305 | 35,000 | 305 |
| 2007-04-02 | 310 | 315 | 309 | 310 | 68,000 | 310 |
| 2007-03-30 | 311 | 313 | 306 | 308 | 65,000 | 308 |
| 2007-03-29 | 307 | 308 | 300 | 306 | 50,000 | 306 |
| 2007-03-28 | 310 | 312 | 309 | 309 | 24,000 | 309 |
| 2007-03-27 | 312 | 314 | 311 | 313 | 26,000 | 313 |
| 2007-03-26 | 319 | 319 | 314 | 316 | 37,000 | 316 |
| 2007-03-23 | 323 | 323 | 312 | 314 | 29,000 | 314 |
| 2007-03-22 | 315 | 319 | 315 | 318 | 88,000 | 318 |
| 2007-03-20 | 316 | 317 | 313 | 314 | 48,000 | 314 |
| 2007-03-19 | 312 | 315 | 312 | 313 | 28,000 | 313 |
| 2007-03-16 | 321 | 321 | 311 | 313 | 53,000 | 313 |
| 2007-03-15 | 316 | 318 | 313 | 316 | 48,000 | 316 |
| 2007-03-14 | 316 | 319 | 312 | 313 | 58,000 | 313 |
| 2007-03-13 | 332 | 332 | 324 | 326 | 32,000 | 326 |
| 2007-03-12 | 336 | 337 | 310 | 330 | 81,000 | 330 |
| 2007-03-09 | 340 | 340 | 334 | 334 | 85,000 | 334 |
| 2007-03-08 | 322 | 334 | 322 | 334 | 91,000 | 334 |
| 2007-03-07 | 345 | 347 | 327 | 327 | 132,000 | 327 |
| 2007-03-06 | 305 | 321 | 305 | 320 | 121,000 | 320 |
| 2007-03-05 | 319 | 319 | 307 | 310 | 119,000 | 310 |
| 2007-03-02 | 323 | 328 | 319 | 326 | 156,000 | 326 |
| 2007-03-01 | 331 | 338 | 311 | 318 | 310,000 | 318 |
| 2007-02-28 | 310 | 331 | 306 | 326 | 260,000 | 326 |
| 2007-02-27 | 366 | 367 | 346 | 350 | 204,000 | 350 |
| 2007-02-26 | 357 | 375 | 348 | 365 | 547,000 | 365 |
| 2007-02-23 | 336 | 346 | 334 | 342 | 222,000 | 342 |
| 2007-02-22 | 340 | 340 | 332 | 333 | 126,000 | 333 |
| 2007-02-21 | 317 | 337 | 317 | 335 | 261,000 | 335 |
| 2007-02-20 | 317 | 320 | 314 | 316 | 70,000 | 316 |
| 2007-02-19 | 312 | 314 | 311 | 313 | 26,000 | 313 |
| 2007-02-16 | 310 | 314 | 310 | 312 | 21,000 | 312 |
| 2007-02-15 | 316 | 316 | 312 | 314 | 37,000 | 314 |
| 2007-02-14 | 320 | 320 | 315 | 318 | 102,000 | 318 |
| 2007-02-13 | 315 | 317 | 310 | 314 | 44,000 | 314 |
| 2007-02-09 | 308 | 313 | 308 | 313 | 52,000 | 313 |
| 2007-02-08 | 315 | 315 | 308 | 310 | 48,000 | 310 |
| 2007-02-07 | 319 | 320 | 314 | 315 | 104,000 | 315 |
| 2007-02-06 | 311 | 315 | 311 | 314 | 125,000 | 314 |
| 2007-02-05 | 314 | 314 | 308 | 312 | 124,000 | 312 |
| 2007-02-02 | 310 | 310 | 307 | 310 | 119,000 | 310 |
| 2007-02-01 | 309 | 314 | 306 | 306 | 262,000 | 306 |
| 2007-01-31 | 297 | 310 | 296 | 308 | 256,000 | 308 |
| 2007-01-30 | 291 | 298 | 288 | 293 | 135,000 | 293 |
| 2007-01-29 | 284 | 290 | 282 | 286 | 111,000 | 286 |
| 2007-01-26 | 280 | 282 | 278 | 280 | 62,000 | 280 |
| 2007-01-25 | 280 | 281 | 277 | 277 | 75,000 | 277 |
| 2007-01-24 | 282 | 284 | 254 | 275 | 202,000 | 275 |
| 2007-01-23 | 276 | 279 | 273 | 279 | 57,000 | 279 |
| 2007-01-22 | 281 | 284 | 277 | 281 | 30,000 | 281 |
| 2007-01-19 | 277 | 277 | 275 | 277 | 38,000 | 277 |
| 2007-01-18 | 276 | 278 | 274 | 274 | 60,000 | 274 |
| 2007-01-17 | 274 | 277 | 271 | 274 | 63,000 | 274 |
| 2007-01-16 | 271 | 273 | 269 | 272 | 34,000 | 272 |
| 2007-01-15 | 266 | 270 | 266 | 270 | 29,000 | 270 |
| 2007-01-12 | 271 | 272 | 269 | 269 | 29,000 | 269 |
| 2007-01-11 | 269 | 269 | 265 | 268 | 31,000 | 268 |
| 2007-01-10 | 269 | 270 | 264 | 265 | 58,000 | 265 |
| 2007-01-09 | 266 | 266 | 264 | 265 | 20,000 | 265 |
| 2007-01-05 | 270 | 272 | 264 | 264 | 63,000 | 264 |
| 2007-01-04 | 274 | 276 | 273 | 273 | 48,000 | 273 |
分割・併合履歴 ： なし
