5363 (株)TYK の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 219 | 214 | 218 | 13,000 | 218 |
| 2008-12-29 | 204 | 221 | 204 | 220 | 16,000 | 220 |
| 2008-12-26 | 220 | 220 | 204 | 204 | 25,000 | 204 |
| 2008-12-25 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2008-12-24 | 214 | 215 | 214 | 215 | 9,000 | 215 |
| 2008-12-22 | 220 | 220 | 219 | 220 | 15,000 | 220 |
| 2008-12-19 | 219 | 220 | 219 | 220 | 23,000 | 220 |
| 2008-12-18 | 217 | 218 | 215 | 215 | 12,000 | 215 |
| 2008-12-17 | 220 | 220 | 214 | 216 | 20,000 | 216 |
| 2008-12-16 | 212 | 217 | 212 | 214 | 18,000 | 214 |
| 2008-12-15 | 209 | 216 | 209 | 215 | 31,000 | 215 |
| 2008-12-12 | 210 | 216 | 210 | 213 | 40,000 | 213 |
| 2008-12-11 | 213 | 218 | 213 | 216 | 21,000 | 216 |
| 2008-12-10 | 217 | 223 | 217 | 223 | 14,000 | 223 |
| 2008-12-09 | 220 | 223 | 217 | 222 | 31,000 | 222 |
| 2008-12-08 | 211 | 218 | 211 | 217 | 32,000 | 217 |
| 2008-12-05 | 210 | 214 | 209 | 211 | 19,000 | 211 |
| 2008-12-04 | 209 | 211 | 209 | 211 | 22,000 | 211 |
| 2008-12-03 | 207 | 210 | 207 | 210 | 14,000 | 210 |
| 2008-12-02 | 207 | 212 | 207 | 207 | 14,000 | 207 |
| 2008-12-01 | 217 | 217 | 206 | 212 | 24,000 | 212 |
| 2008-11-28 | 213 | 215 | 206 | 215 | 35,000 | 215 |
| 2008-11-27 | 208 | 211 | 208 | 211 | 16,000 | 211 |
| 2008-11-26 | 202 | 208 | 202 | 207 | 18,000 | 207 |
| 2008-11-25 | 205 | 209 | 203 | 207 | 22,000 | 207 |
| 2008-11-21 | 200 | 215 | 200 | 215 | 14,000 | 215 |
| 2008-11-20 | 208 | 210 | 208 | 209 | 23,000 | 209 |
| 2008-11-19 | 213 | 214 | 212 | 213 | 13,000 | 213 |
| 2008-11-18 | 209 | 214 | 204 | 213 | 22,000 | 213 |
| 2008-11-17 | 202 | 209 | 202 | 209 | 19,000 | 209 |
| 2008-11-14 | 209 | 209 | 199 | 202 | 14,000 | 202 |
| 2008-11-13 | 190 | 195 | 190 | 194 | 18,000 | 194 |
| 2008-11-12 | 198 | 203 | 193 | 199 | 21,000 | 199 |
| 2008-11-11 | 208 | 208 | 203 | 206 | 34,000 | 206 |
| 2008-11-10 | 206 | 206 | 202 | 206 | 9,000 | 206 |
| 2008-11-07 | 198 | 205 | 198 | 204 | 25,000 | 204 |
| 2008-11-06 | 203 | 210 | 203 | 210 | 20,000 | 210 |
| 2008-11-05 | 204 | 220 | 204 | 218 | 23,000 | 218 |
| 2008-11-04 | 199 | 209 | 199 | 209 | 20,000 | 209 |
| 2008-10-31 | 199 | 208 | 193 | 203 | 35,000 | 203 |
| 2008-10-30 | 180 | 196 | 180 | 191 | 23,000 | 191 |
| 2008-10-29 | 194 | 198 | 186 | 188 | 29,000 | 188 |
| 2008-10-28 | 179 | 179 | 160 | 179 | 35,000 | 179 |
| 2008-10-27 | 190 | 191 | 175 | 179 | 11,000 | 179 |
| 2008-10-24 | 196 | 196 | 187 | 191 | 36,000 | 191 |
| 2008-10-23 | 196 | 203 | 196 | 203 | 13,000 | 203 |
| 2008-10-22 | 202 | 203 | 202 | 202 | 7,000 | 202 |
| 2008-10-21 | 207 | 209 | 206 | 208 | 39,000 | 208 |
| 2008-10-20 | 203 | 207 | 203 | 207 | 27,000 | 207 |
| 2008-10-17 | 203 | 210 | 198 | 208 | 15,000 | 208 |
| 2008-10-16 | 198 | 201 | 190 | 200 | 34,000 | 200 |
| 2008-10-15 | 189 | 200 | 189 | 200 | 17,000 | 200 |
| 2008-10-14 | 200 | 200 | 195 | 199 | 36,000 | 199 |
| 2008-10-10 | 187 | 187 | 170 | 170 | 40,000 | 170 |
| 2008-10-09 | 187 | 193 | 186 | 193 | 41,000 | 193 |
| 2008-10-08 | 208 | 208 | 194 | 194 | 61,000 | 194 |
| 2008-10-07 | 199 | 211 | 193 | 211 | 60,000 | 211 |
| 2008-10-06 | 207 | 211 | 202 | 209 | 53,000 | 209 |
| 2008-10-03 | 212 | 214 | 209 | 212 | 28,000 | 212 |
| 2008-10-02 | 214 | 214 | 211 | 212 | 24,000 | 212 |
| 2008-10-01 | 216 | 221 | 215 | 219 | 18,000 | 219 |
| 2008-09-30 | 218 | 218 | 207 | 209 | 35,000 | 209 |
| 2008-09-29 | 214 | 222 | 214 | 220 | 13,000 | 220 |
| 2008-09-26 | 228 | 230 | 219 | 219 | 44,000 | 219 |
| 2008-09-25 | 229 | 229 | 223 | 223 | 15,000 | 223 |
| 2008-09-24 | 229 | 229 | 227 | 228 | 18,000 | 228 |
| 2008-09-22 | 240 | 240 | 225 | 226 | 42,000 | 226 |
| 2008-09-19 | 228 | 236 | 223 | 235 | 74,000 | 235 |
| 2008-09-18 | 214 | 224 | 214 | 220 | 36,000 | 220 |
| 2008-09-17 | 216 | 224 | 211 | 224 | 18,000 | 224 |
| 2008-09-16 | 208 | 219 | 208 | 216 | 26,000 | 216 |
| 2008-09-12 | 218 | 220 | 217 | 219 | 32,000 | 219 |
| 2008-09-11 | 214 | 218 | 211 | 215 | 21,000 | 215 |
| 2008-09-10 | 211 | 219 | 210 | 219 | 34,000 | 219 |
| 2008-09-09 | 208 | 212 | 207 | 211 | 17,000 | 211 |
| 2008-09-08 | 207 | 220 | 207 | 217 | 9,000 | 217 |
| 2008-09-05 | 205 | 210 | 205 | 207 | 40,000 | 207 |
| 2008-09-04 | 213 | 214 | 211 | 211 | 19,000 | 211 |
| 2008-09-03 | 213 | 213 | 211 | 211 | 9,000 | 211 |
| 2008-09-02 | 209 | 213 | 207 | 208 | 11,000 | 208 |
| 2008-09-01 | 218 | 218 | 211 | 214 | 12,000 | 214 |
| 2008-08-29 | 215 | 224 | 213 | 223 | 20,000 | 223 |
| 2008-08-28 | 213 | 214 | 209 | 214 | 15,000 | 214 |
| 2008-08-27 | 212 | 212 | 207 | 212 | 34,000 | 212 |
| 2008-08-26 | 207 | 210 | 207 | 210 | 5,000 | 210 |
| 2008-08-25 | 206 | 211 | 206 | 210 | 11,000 | 210 |
| 2008-08-22 | 202 | 206 | 202 | 206 | 24,000 | 206 |
| 2008-08-21 | 206 | 206 | 204 | 205 | 8,000 | 205 |
| 2008-08-20 | 209 | 209 | 206 | 209 | 13,000 | 209 |
| 2008-08-19 | 210 | 210 | 203 | 206 | 18,000 | 206 |
| 2008-08-18 | 212 | 217 | 212 | 213 | 11,000 | 213 |
| 2008-08-15 | 211 | 211 | 206 | 208 | 16,000 | 208 |
| 2008-08-14 | 209 | 211 | 206 | 206 | 15,000 | 206 |
| 2008-08-13 | 218 | 218 | 205 | 209 | 23,000 | 209 |
| 2008-08-12 | 230 | 238 | 227 | 227 | 30,000 | 227 |
| 2008-08-11 | 220 | 226 | 220 | 226 | 8,000 | 226 |
| 2008-08-08 | 218 | 221 | 217 | 220 | 13,000 | 220 |
| 2008-08-07 | 224 | 224 | 221 | 223 | 13,000 | 223 |
| 2008-08-06 | 223 | 226 | 223 | 225 | 11,000 | 225 |
| 2008-08-05 | 224 | 226 | 221 | 225 | 13,000 | 225 |
| 2008-08-04 | 225 | 225 | 220 | 221 | 11,000 | 221 |
| 2008-08-01 | 226 | 228 | 220 | 220 | 11,000 | 220 |
| 2008-07-31 | 227 | 227 | 221 | 226 | 42,000 | 226 |
| 2008-07-30 | 213 | 217 | 211 | 217 | 12,000 | 217 |
| 2008-07-29 | 213 | 213 | 209 | 212 | 15,000 | 212 |
| 2008-07-28 | 226 | 226 | 218 | 223 | 21,000 | 223 |
| 2008-07-25 | 218 | 224 | 214 | 220 | 9,000 | 220 |
| 2008-07-24 | 215 | 223 | 215 | 223 | 9,000 | 223 |
| 2008-07-23 | 215 | 215 | 213 | 213 | 13,000 | 213 |
| 2008-07-22 | 212 | 215 | 212 | 215 | 12,000 | 215 |
| 2008-07-18 | 216 | 216 | 211 | 212 | 17,000 | 212 |
| 2008-07-17 | 215 | 215 | 208 | 211 | 11,000 | 211 |
| 2008-07-16 | 207 | 208 | 207 | 207 | 6,000 | 207 |
| 2008-07-15 | 209 | 209 | 207 | 207 | 13,000 | 207 |
| 2008-07-14 | 207 | 209 | 206 | 206 | 14,000 | 206 |
| 2008-07-11 | 208 | 208 | 205 | 207 | 16,000 | 207 |
| 2008-07-10 | 206 | 209 | 206 | 208 | 14,000 | 208 |
| 2008-07-09 | 209 | 212 | 207 | 208 | 26,000 | 208 |
| 2008-07-08 | 212 | 212 | 207 | 208 | 19,000 | 208 |
| 2008-07-07 | 207 | 208 | 207 | 208 | 11,000 | 208 |
| 2008-07-04 | 215 | 215 | 211 | 212 | 24,000 | 212 |
| 2008-07-03 | 209 | 209 | 205 | 207 | 28,000 | 207 |
| 2008-07-02 | 217 | 217 | 207 | 209 | 34,000 | 209 |
| 2008-07-01 | 212 | 218 | 212 | 217 | 17,000 | 217 |
| 2008-06-30 | 218 | 218 | 216 | 217 | 14,000 | 217 |
| 2008-06-27 | 208 | 216 | 208 | 213 | 25,000 | 213 |
| 2008-06-26 | 220 | 220 | 214 | 216 | 12,000 | 216 |
| 2008-06-25 | 214 | 216 | 211 | 211 | 24,000 | 211 |
| 2008-06-24 | 223 | 223 | 211 | 214 | 53,000 | 214 |
| 2008-06-23 | 218 | 220 | 211 | 215 | 45,000 | 215 |
| 2008-06-20 | 232 | 232 | 223 | 224 | 30,000 | 224 |
| 2008-06-19 | 227 | 229 | 225 | 227 | 27,000 | 227 |
| 2008-06-18 | 225 | 228 | 223 | 227 | 22,000 | 227 |
| 2008-06-17 | 228 | 231 | 228 | 230 | 16,000 | 230 |
| 2008-06-16 | 234 | 234 | 225 | 232 | 18,000 | 232 |
| 2008-06-13 | 231 | 233 | 225 | 230 | 44,000 | 230 |
| 2008-06-12 | 236 | 237 | 228 | 235 | 68,000 | 235 |
| 2008-06-11 | 231 | 231 | 228 | 231 | 9,000 | 231 |
| 2008-06-10 | 236 | 236 | 226 | 227 | 20,000 | 227 |
| 2008-06-09 | 235 | 235 | 230 | 234 | 25,000 | 234 |
| 2008-06-06 | 250 | 250 | 239 | 242 | 104,000 | 242 |
| 2008-06-05 | 233 | 235 | 230 | 235 | 46,000 | 235 |
| 2008-06-04 | 226 | 229 | 226 | 228 | 36,000 | 228 |
| 2008-06-03 | 225 | 234 | 225 | 225 | 80,000 | 225 |
| 2008-06-02 | 222 | 225 | 222 | 223 | 18,000 | 223 |
| 2008-05-30 | 225 | 225 | 220 | 222 | 33,000 | 222 |
| 2008-05-29 | 217 | 221 | 217 | 220 | 37,000 | 220 |
| 2008-05-28 | 226 | 226 | 215 | 218 | 59,000 | 218 |
| 2008-05-27 | 224 | 225 | 221 | 221 | 29,000 | 221 |
| 2008-05-26 | 225 | 228 | 225 | 227 | 26,000 | 227 |
| 2008-05-23 | 225 | 232 | 225 | 228 | 37,000 | 228 |
| 2008-05-22 | 218 | 223 | 218 | 222 | 21,000 | 222 |
| 2008-05-21 | 221 | 223 | 221 | 221 | 41,000 | 221 |
| 2008-05-20 | 229 | 229 | 223 | 225 | 46,000 | 225 |
| 2008-05-19 | 221 | 235 | 221 | 230 | 63,000 | 230 |
| 2008-05-16 | 238 | 239 | 234 | 236 | 51,000 | 236 |
| 2008-05-15 | 240 | 241 | 237 | 239 | 22,000 | 239 |
| 2008-05-14 | 236 | 238 | 234 | 237 | 41,000 | 237 |
| 2008-05-13 | 228 | 230 | 226 | 230 | 13,000 | 230 |
| 2008-05-12 | 228 | 229 | 225 | 229 | 35,000 | 229 |
| 2008-05-09 | 240 | 242 | 235 | 235 | 24,000 | 235 |
| 2008-05-08 | 235 | 240 | 235 | 237 | 29,000 | 237 |
| 2008-05-07 | 240 | 242 | 240 | 240 | 44,000 | 240 |
| 2008-05-02 | 242 | 242 | 225 | 234 | 144,000 | 234 |
| 2008-05-01 | 247 | 247 | 244 | 246 | 18,000 | 246 |
| 2008-04-30 | 250 | 250 | 247 | 247 | 13,000 | 247 |
| 2008-04-28 | 253 | 253 | 245 | 247 | 27,000 | 247 |
| 2008-04-25 | 246 | 247 | 242 | 246 | 23,000 | 246 |
| 2008-04-24 | 248 | 248 | 244 | 246 | 21,000 | 246 |
| 2008-04-23 | 245 | 246 | 238 | 243 | 36,000 | 243 |
| 2008-04-22 | 245 | 247 | 245 | 247 | 10,000 | 247 |
| 2008-04-21 | 247 | 250 | 246 | 250 | 24,000 | 250 |
| 2008-04-18 | 248 | 248 | 245 | 246 | 17,000 | 246 |
| 2008-04-17 | 246 | 250 | 246 | 248 | 11,000 | 248 |
| 2008-04-16 | 244 | 246 | 244 | 245 | 19,000 | 245 |
| 2008-04-15 | 244 | 249 | 244 | 247 | 32,000 | 247 |
| 2008-04-14 | 238 | 246 | 237 | 244 | 67,000 | 244 |
| 2008-04-11 | 256 | 258 | 243 | 247 | 67,000 | 247 |
| 2008-04-10 | 259 | 262 | 258 | 258 | 42,000 | 258 |
| 2008-04-09 | 259 | 264 | 254 | 264 | 78,000 | 264 |
| 2008-04-08 | 254 | 263 | 253 | 260 | 145,000 | 260 |
| 2008-04-07 | 249 | 253 | 245 | 252 | 118,000 | 252 |
| 2008-04-04 | 236 | 251 | 230 | 251 | 142,000 | 251 |
| 2008-04-03 | 227 | 235 | 227 | 234 | 65,000 | 234 |
| 2008-04-02 | 230 | 231 | 229 | 229 | 37,000 | 229 |
| 2008-04-01 | 222 | 226 | 221 | 225 | 19,000 | 225 |
| 2008-03-31 | 228 | 228 | 224 | 225 | 26,000 | 225 |
| 2008-03-28 | 225 | 228 | 222 | 227 | 60,000 | 227 |
| 2008-03-27 | 221 | 225 | 216 | 220 | 72,000 | 220 |
| 2008-03-26 | 228 | 229 | 225 | 226 | 26,000 | 226 |
| 2008-03-25 | 229 | 230 | 223 | 225 | 55,000 | 225 |
| 2008-03-24 | 223 | 229 | 220 | 224 | 111,000 | 224 |
| 2008-03-21 | 219 | 221 | 215 | 221 | 59,000 | 221 |
| 2008-03-19 | 211 | 216 | 211 | 216 | 94,000 | 216 |
| 2008-03-18 | 210 | 210 | 200 | 208 | 93,000 | 208 |
| 2008-03-17 | 211 | 212 | 205 | 208 | 45,000 | 208 |
| 2008-03-14 | 217 | 222 | 205 | 211 | 126,000 | 211 |
| 2008-03-13 | 208 | 211 | 205 | 211 | 145,000 | 211 |
| 2008-03-12 | 218 | 224 | 203 | 207 | 314,000 | 207 |
| 2008-03-11 | 204 | 216 | 198 | 210 | 244,000 | 210 |
| 2008-03-10 | 204 | 208 | 193 | 207 | 416,000 | 207 |
| 2008-03-07 | 215 | 216 | 208 | 208 | 316,000 | 208 |
| 2008-03-06 | 230 | 230 | 220 | 220 | 249,000 | 220 |
| 2008-03-05 | 221 | 225 | 215 | 225 | 342,000 | 225 |
| 2008-03-04 | 223 | 232 | 215 | 218 | 614,000 | 218 |
| 2008-03-03 | 210 | 236 | 205 | 226 | 1,398,000 | 226 |
| 2008-02-29 | 205 | 213 | 205 | 212 | 699,000 | 212 |
| 2008-02-28 | 187 | 217 | 187 | 211 | 3,026,000 | 211 |
| 2008-02-27 | 173 | 182 | 173 | 182 | 52,000 | 182 |
| 2008-02-26 | 176 | 176 | 173 | 173 | 17,000 | 173 |
| 2008-02-25 | 170 | 176 | 170 | 176 | 21,000 | 176 |
| 2008-02-22 | 169 | 173 | 169 | 171 | 9,000 | 171 |
| 2008-02-21 | 169 | 174 | 169 | 174 | 8,000 | 174 |
| 2008-02-20 | 176 | 176 | 167 | 170 | 27,000 | 170 |
| 2008-02-19 | 169 | 174 | 168 | 174 | 11,000 | 174 |
| 2008-02-18 | 171 | 175 | 171 | 171 | 38,000 | 171 |
| 2008-02-15 | 162 | 174 | 162 | 171 | 28,000 | 171 |
| 2008-02-14 | 163 | 167 | 163 | 167 | 19,000 | 167 |
| 2008-02-13 | 157 | 165 | 157 | 164 | 21,000 | 164 |
| 2008-02-12 | 157 | 157 | 156 | 156 | 11,000 | 156 |
| 2008-02-08 | 163 | 165 | 162 | 162 | 8,000 | 162 |
| 2008-02-07 | 160 | 163 | 159 | 163 | 30,000 | 163 |
| 2008-02-06 | 164 | 166 | 162 | 164 | 82,000 | 164 |
| 2008-02-05 | 175 | 175 | 173 | 174 | 13,000 | 174 |
| 2008-02-04 | 174 | 175 | 173 | 175 | 17,000 | 175 |
| 2008-02-01 | 172 | 174 | 172 | 172 | 31,000 | 172 |
| 2008-01-31 | 165 | 176 | 165 | 174 | 22,000 | 174 |
| 2008-01-30 | 173 | 174 | 168 | 168 | 17,000 | 168 |
| 2008-01-29 | 172 | 172 | 167 | 171 | 25,000 | 171 |
| 2008-01-28 | 163 | 167 | 163 | 166 | 43,000 | 166 |
| 2008-01-25 | 161 | 172 | 161 | 172 | 57,000 | 172 |
| 2008-01-24 | 149 | 157 | 149 | 157 | 32,000 | 157 |
| 2008-01-23 | 149 | 154 | 148 | 148 | 52,000 | 148 |
| 2008-01-22 | 148 | 152 | 142 | 146 | 78,000 | 146 |
| 2008-01-21 | 155 | 162 | 155 | 158 | 82,000 | 158 |
| 2008-01-18 | 153 | 165 | 153 | 165 | 40,000 | 165 |
| 2008-01-17 | 152 | 158 | 152 | 158 | 32,000 | 158 |
| 2008-01-16 | 148 | 155 | 148 | 153 | 62,000 | 153 |
| 2008-01-15 | 170 | 172 | 163 | 163 | 99,000 | 163 |
| 2008-01-11 | 180 | 181 | 172 | 175 | 57,000 | 175 |
| 2008-01-10 | 185 | 185 | 182 | 185 | 18,000 | 185 |
| 2008-01-09 | 180 | 188 | 177 | 185 | 59,000 | 185 |
| 2008-01-08 | 185 | 187 | 183 | 184 | 41,000 | 184 |
| 2008-01-07 | 187 | 187 | 183 | 186 | 53,000 | 186 |
| 2008-01-04 | 188 | 189 | 187 | 188 | 34,000 | 188 |
分割・併合履歴 ： なし