5363 (株)TYK の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 203 | 203 | 197 | 198 | 15,000 | 198 |
| 2009-12-29 | 206 | 206 | 199 | 205 | 10,000 | 205 |
| 2009-12-28 | 208 | 208 | 203 | 203 | 21,000 | 203 |
| 2009-12-25 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-12-24 | 207 | 208 | 203 | 208 | 10,000 | 208 |
| 2009-12-22 | 206 | 206 | 204 | 206 | 18,000 | 206 |
| 2009-12-21 | 200 | 203 | 200 | 202 | 7,000 | 202 |
| 2009-12-18 | 208 | 208 | 195 | 204 | 21,000 | 204 |
| 2009-12-17 | 207 | 209 | 207 | 209 | 15,000 | 209 |
| 2009-12-16 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2009-12-15 | 204 | 206 | 204 | 206 | 5,000 | 206 |
| 2009-12-14 | 204 | 205 | 204 | 204 | 13,000 | 204 |
| 2009-12-11 | 206 | 206 | 203 | 204 | 24,000 | 204 |
| 2009-12-10 | 204 | 204 | 203 | 203 | 5,000 | 203 |
| 2009-12-09 | 203 | 204 | 202 | 203 | 14,000 | 203 |
| 2009-12-08 | 201 | 204 | 199 | 203 | 13,000 | 203 |
| 2009-12-07 | 205 | 205 | 203 | 203 | 11,000 | 203 |
| 2009-12-04 | 196 | 198 | 195 | 198 | 11,000 | 198 |
| 2009-12-03 | 198 | 199 | 198 | 199 | 14,000 | 199 |
| 2009-12-02 | 198 | 198 | 195 | 195 | 13,000 | 195 |
| 2009-12-01 | 190 | 195 | 190 | 195 | 12,000 | 195 |
| 2009-11-30 | 191 | 191 | 189 | 190 | 19,000 | 190 |
| 2009-11-27 | 185 | 187 | 184 | 186 | 18,000 | 186 |
| 2009-11-26 | 185 | 185 | 182 | 183 | 6,000 | 183 |
| 2009-11-25 | 187 | 187 | 185 | 186 | 15,000 | 186 |
| 2009-11-24 | 194 | 194 | 191 | 191 | 8,000 | 191 |
| 2009-11-20 | 191 | 191 | 190 | 190 | 14,000 | 190 |
| 2009-11-19 | 188 | 190 | 188 | 189 | 9,000 | 189 |
| 2009-11-18 | 183 | 190 | 183 | 188 | 12,000 | 188 |
| 2009-11-17 | 187 | 187 | 182 | 184 | 28,000 | 184 |
| 2009-11-16 | 188 | 189 | 186 | 189 | 14,000 | 189 |
| 2009-11-13 | 194 | 194 | 192 | 193 | 17,000 | 193 |
| 2009-11-12 | 202 | 202 | 197 | 198 | 19,000 | 198 |
| 2009-11-11 | 204 | 204 | 202 | 202 | 4,000 | 202 |
| 2009-11-10 | 210 | 210 | 196 | 203 | 23,000 | 203 |
| 2009-11-09 | 207 | 211 | 205 | 206 | 12,000 | 206 |
| 2009-11-06 | 203 | 203 | 202 | 203 | 14,000 | 203 |
| 2009-11-05 | 204 | 204 | 200 | 202 | 13,000 | 202 |
| 2009-11-04 | 203 | 203 | 198 | 200 | 13,000 | 200 |
| 2009-11-02 | 199 | 204 | 199 | 202 | 31,000 | 202 |
| 2009-10-30 | 210 | 211 | 210 | 211 | 6,000 | 211 |
| 2009-10-29 | 215 | 215 | 206 | 210 | 24,000 | 210 |
| 2009-10-28 | 214 | 215 | 212 | 214 | 28,000 | 214 |
| 2009-10-27 | 215 | 215 | 211 | 212 | 9,000 | 212 |
| 2009-10-26 | 215 | 215 | 210 | 211 | 17,000 | 211 |
| 2009-10-23 | 217 | 217 | 211 | 212 | 17,000 | 212 |
| 2009-10-22 | 215 | 215 | 209 | 213 | 12,000 | 213 |
| 2009-10-21 | 217 | 217 | 216 | 217 | 11,000 | 217 |
| 2009-10-20 | 221 | 222 | 216 | 220 | 19,000 | 220 |
| 2009-10-19 | 215 | 217 | 215 | 217 | 10,000 | 217 |
| 2009-10-16 | 220 | 220 | 214 | 215 | 16,000 | 215 |
| 2009-10-15 | 212 | 219 | 212 | 215 | 9,000 | 215 |
| 2009-10-14 | 210 | 218 | 210 | 216 | 19,000 | 216 |
| 2009-10-13 | 209 | 210 | 209 | 210 | 8,000 | 210 |
| 2009-10-09 | 204 | 209 | 204 | 208 | 13,000 | 208 |
| 2009-10-08 | 204 | 209 | 203 | 209 | 13,000 | 209 |
| 2009-10-07 | 199 | 201 | 199 | 199 | 10,000 | 199 |
| 2009-10-06 | 193 | 203 | 193 | 203 | 12,000 | 203 |
| 2009-10-05 | 196 | 197 | 195 | 197 | 11,000 | 197 |
| 2009-10-02 | 198 | 202 | 196 | 200 | 9,000 | 200 |
| 2009-10-01 | 197 | 202 | 197 | 201 | 14,000 | 201 |
| 2009-09-30 | 201 | 201 | 200 | 200 | 12,000 | 200 |
| 2009-09-29 | 202 | 202 | 200 | 200 | 8,000 | 200 |
| 2009-09-28 | 198 | 199 | 198 | 199 | 13,000 | 199 |
| 2009-09-25 | 210 | 210 | 202 | 202 | 13,000 | 202 |
| 2009-09-24 | 204 | 207 | 199 | 207 | 26,000 | 207 |
| 2009-09-18 | 201 | 201 | 198 | 200 | 25,000 | 200 |
| 2009-09-17 | 198 | 199 | 197 | 198 | 10,000 | 198 |
| 2009-09-16 | 194 | 197 | 194 | 196 | 12,000 | 196 |
| 2009-09-15 | 199 | 199 | 199 | 199 | 14,000 | 199 |
| 2009-09-14 | 202 | 202 | 193 | 198 | 18,000 | 198 |
| 2009-09-11 | 201 | 202 | 201 | 201 | 35,000 | 201 |
| 2009-09-10 | 208 | 208 | 205 | 206 | 6,000 | 206 |
| 2009-09-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-09-08 | 207 | 207 | 205 | 205 | 8,000 | 205 |
| 2009-09-07 | 206 | 206 | 203 | 203 | 8,000 | 203 |
| 2009-09-04 | 205 | 205 | 202 | 203 | 5,000 | 203 |
| 2009-09-03 | 204 | 205 | 201 | 204 | 14,000 | 204 |
| 2009-09-02 | 212 | 212 | 205 | 207 | 18,000 | 207 |
| 2009-09-01 | 208 | 212 | 208 | 209 | 4,000 | 209 |
| 2009-08-31 | 206 | 208 | 206 | 208 | 8,000 | 208 |
| 2009-08-28 | 211 | 211 | 208 | 209 | 11,000 | 209 |
| 2009-08-27 | 208 | 209 | 208 | 209 | 6,000 | 209 |
| 2009-08-26 | 213 | 213 | 212 | 213 | 9,000 | 213 |
| 2009-08-25 | 211 | 212 | 211 | 211 | 10,000 | 211 |
| 2009-08-24 | 209 | 212 | 209 | 212 | 7,000 | 212 |
| 2009-08-21 | 210 | 210 | 203 | 207 | 13,000 | 207 |
| 2009-08-20 | 210 | 211 | 207 | 211 | 21,000 | 211 |
| 2009-08-19 | 210 | 210 | 208 | 209 | 8,000 | 209 |
| 2009-08-18 | 205 | 207 | 205 | 207 | 6,000 | 207 |
| 2009-08-17 | 213 | 213 | 206 | 206 | 10,000 | 206 |
| 2009-08-14 | 209 | 210 | 206 | 209 | 5,000 | 209 |
| 2009-08-13 | 210 | 210 | 209 | 209 | 14,000 | 209 |
| 2009-08-12 | 209 | 209 | 206 | 206 | 14,000 | 206 |
| 2009-08-11 | 207 | 210 | 206 | 209 | 16,000 | 209 |
| 2009-08-10 | 215 | 215 | 196 | 211 | 26,000 | 211 |
| 2009-08-07 | 210 | 210 | 205 | 210 | 30,000 | 210 |
| 2009-08-06 | 210 | 215 | 210 | 215 | 10,000 | 215 |
| 2009-08-05 | 211 | 211 | 209 | 210 | 12,000 | 210 |
| 2009-08-04 | 213 | 213 | 211 | 211 | 11,000 | 211 |
| 2009-08-03 | 212 | 212 | 209 | 209 | 8,000 | 209 |
| 2009-07-31 | 212 | 212 | 209 | 211 | 10,000 | 211 |
| 2009-07-30 | 206 | 207 | 204 | 207 | 10,000 | 207 |
| 2009-07-29 | 213 | 213 | 206 | 206 | 3,000 | 206 |
| 2009-07-28 | 214 | 214 | 213 | 214 | 7,000 | 214 |
| 2009-07-27 | 215 | 215 | 213 | 214 | 6,000 | 214 |
| 2009-07-24 | 210 | 212 | 210 | 212 | 11,000 | 212 |
| 2009-07-23 | 208 | 209 | 208 | 209 | 8,000 | 209 |
| 2009-07-22 | 208 | 208 | 207 | 207 | 10,000 | 207 |
| 2009-07-21 | 203 | 206 | 203 | 205 | 7,000 | 205 |
| 2009-07-17 | 209 | 209 | 206 | 208 | 30,000 | 208 |
| 2009-07-16 | 206 | 206 | 199 | 199 | 19,000 | 199 |
| 2009-07-15 | 209 | 209 | 196 | 196 | 22,000 | 196 |
| 2009-07-14 | 207 | 207 | 202 | 202 | 20,000 | 202 |
| 2009-07-13 | 211 | 211 | 191 | 195 | 33,000 | 195 |
| 2009-07-10 | 215 | 215 | 205 | 206 | 24,000 | 206 |
| 2009-07-09 | 215 | 215 | 205 | 206 | 25,000 | 206 |
| 2009-07-08 | 216 | 216 | 210 | 211 | 20,000 | 211 |
| 2009-07-07 | 227 | 227 | 213 | 216 | 24,000 | 216 |
| 2009-07-06 | 226 | 226 | 221 | 223 | 19,000 | 223 |
| 2009-07-03 | 223 | 223 | 221 | 221 | 14,000 | 221 |
| 2009-07-02 | 228 | 228 | 220 | 222 | 24,000 | 222 |
| 2009-07-01 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2009-06-30 | 231 | 231 | 228 | 228 | 4,000 | 228 |
| 2009-06-29 | 234 | 234 | 227 | 228 | 16,000 | 228 |
| 2009-06-26 | 232 | 233 | 229 | 231 | 25,000 | 231 |
| 2009-06-25 | 225 | 232 | 225 | 228 | 13,000 | 228 |
| 2009-06-24 | 220 | 223 | 218 | 220 | 10,000 | 220 |
| 2009-06-23 | 223 | 223 | 218 | 220 | 19,000 | 220 |
| 2009-06-22 | 223 | 227 | 223 | 224 | 15,000 | 224 |
| 2009-06-19 | 228 | 228 | 225 | 225 | 17,000 | 225 |
| 2009-06-18 | 223 | 225 | 222 | 225 | 11,000 | 225 |
| 2009-06-17 | 220 | 221 | 220 | 221 | 10,000 | 221 |
| 2009-06-16 | 227 | 227 | 220 | 223 | 24,000 | 223 |
| 2009-06-15 | 228 | 228 | 224 | 225 | 16,000 | 225 |
| 2009-06-12 | 226 | 226 | 220 | 221 | 42,000 | 221 |
| 2009-06-11 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2009-06-10 | 226 | 226 | 225 | 226 | 6,000 | 226 |
| 2009-06-09 | 227 | 227 | 222 | 223 | 9,000 | 223 |
| 2009-06-08 | 226 | 226 | 224 | 224 | 11,000 | 224 |
| 2009-06-05 | 228 | 228 | 218 | 220 | 18,000 | 220 |
| 2009-06-04 | 223 | 225 | 212 | 224 | 25,000 | 224 |
| 2009-06-03 | 225 | 226 | 222 | 222 | 10,000 | 222 |
| 2009-06-02 | 230 | 230 | 220 | 226 | 25,000 | 226 |
| 2009-06-01 | 227 | 227 | 226 | 227 | 12,000 | 227 |
| 2009-05-29 | 229 | 229 | 222 | 224 | 8,000 | 224 |
| 2009-05-28 | 220 | 228 | 220 | 225 | 20,000 | 225 |
| 2009-05-27 | 221 | 226 | 216 | 216 | 10,000 | 216 |
| 2009-05-26 | 228 | 228 | 220 | 221 | 13,000 | 221 |
| 2009-05-25 | 223 | 225 | 222 | 225 | 5,000 | 225 |
| 2009-05-22 | 222 | 222 | 220 | 220 | 9,000 | 220 |
| 2009-05-21 | 228 | 230 | 219 | 219 | 11,000 | 219 |
| 2009-05-20 | 234 | 234 | 227 | 228 | 14,000 | 228 |
| 2009-05-19 | 225 | 225 | 214 | 219 | 27,000 | 219 |
| 2009-05-18 | 218 | 218 | 212 | 212 | 12,000 | 212 |
| 2009-05-15 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2009-05-14 | 221 | 225 | 215 | 215 | 9,000 | 215 |
| 2009-05-13 | 220 | 221 | 220 | 221 | 4,000 | 221 |
| 2009-05-12 | 223 | 223 | 218 | 218 | 12,000 | 218 |
| 2009-05-11 | 228 | 228 | 220 | 221 | 14,000 | 221 |
| 2009-05-08 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-05-07 | 216 | 222 | 216 | 220 | 4,000 | 220 |
| 2009-05-01 | 218 | 221 | 218 | 219 | 9,000 | 219 |
| 2009-04-30 | 218 | 220 | 217 | 217 | 24,000 | 217 |
| 2009-04-28 | 219 | 223 | 219 | 223 | 12,000 | 223 |
| 2009-04-27 | 220 | 225 | 220 | 221 | 10,000 | 221 |
| 2009-04-24 | 233 | 233 | 223 | 224 | 23,000 | 224 |
| 2009-04-23 | 229 | 229 | 216 | 223 | 24,000 | 223 |
| 2009-04-22 | 232 | 237 | 228 | 228 | 16,000 | 228 |
| 2009-04-21 | 233 | 236 | 233 | 236 | 20,000 | 236 |
| 2009-04-20 | 243 | 247 | 243 | 247 | 20,000 | 247 |
| 2009-04-17 | 238 | 239 | 238 | 238 | 13,000 | 238 |
| 2009-04-16 | 241 | 241 | 235 | 236 | 6,000 | 236 |
| 2009-04-15 | 238 | 238 | 234 | 235 | 9,000 | 235 |
| 2009-04-14 | 238 | 240 | 236 | 238 | 13,000 | 238 |
| 2009-04-13 | 235 | 240 | 235 | 238 | 5,000 | 238 |
| 2009-04-10 | 240 | 240 | 236 | 236 | 4,000 | 236 |
| 2009-04-09 | 239 | 245 | 239 | 245 | 12,000 | 245 |
| 2009-04-08 | 243 | 243 | 238 | 239 | 9,000 | 239 |
| 2009-04-07 | 246 | 247 | 241 | 245 | 23,000 | 245 |
| 2009-04-06 | 252 | 253 | 250 | 250 | 15,000 | 250 |
| 2009-04-03 | 244 | 247 | 244 | 247 | 6,000 | 247 |
| 2009-04-02 | 246 | 246 | 240 | 243 | 15,000 | 243 |
| 2009-04-01 | 240 | 243 | 240 | 241 | 4,000 | 241 |
| 2009-03-31 | 240 | 245 | 239 | 244 | 27,000 | 244 |
| 2009-03-30 | 247 | 248 | 246 | 247 | 11,000 | 247 |
| 2009-03-27 | 250 | 253 | 247 | 248 | 33,000 | 248 |
| 2009-03-26 | 244 | 246 | 238 | 246 | 31,000 | 246 |
| 2009-03-25 | 239 | 240 | 234 | 240 | 27,000 | 240 |
| 2009-03-24 | 237 | 237 | 229 | 229 | 34,000 | 229 |
| 2009-03-23 | 216 | 227 | 216 | 222 | 39,000 | 222 |
| 2009-03-19 | 233 | 234 | 226 | 228 | 26,000 | 228 |
| 2009-03-18 | 228 | 228 | 222 | 226 | 18,000 | 226 |
| 2009-03-17 | 222 | 225 | 222 | 223 | 11,000 | 223 |
| 2009-03-16 | 225 | 225 | 224 | 225 | 13,000 | 225 |
| 2009-03-13 | 215 | 223 | 215 | 222 | 49,000 | 222 |
| 2009-03-12 | 218 | 219 | 218 | 219 | 5,000 | 219 |
| 2009-03-11 | 216 | 221 | 215 | 219 | 19,000 | 219 |
| 2009-03-10 | 215 | 215 | 214 | 215 | 17,000 | 215 |
| 2009-03-09 | 214 | 216 | 214 | 215 | 14,000 | 215 |
| 2009-03-06 | 213 | 216 | 212 | 212 | 33,000 | 212 |
| 2009-03-05 | 216 | 216 | 208 | 212 | 19,000 | 212 |
| 2009-03-04 | 207 | 211 | 207 | 211 | 18,000 | 211 |
| 2009-03-03 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2009-03-02 | 213 | 215 | 206 | 210 | 20,000 | 210 |
| 2009-02-27 | 215 | 216 | 211 | 216 | 20,000 | 216 |
| 2009-02-26 | 208 | 213 | 208 | 211 | 12,000 | 211 |
| 2009-02-25 | 210 | 213 | 209 | 213 | 16,000 | 213 |
| 2009-02-24 | 206 | 209 | 206 | 209 | 5,000 | 209 |
| 2009-02-23 | 210 | 216 | 210 | 211 | 16,000 | 211 |
| 2009-02-20 | 218 | 220 | 208 | 216 | 22,000 | 216 |
| 2009-02-19 | 215 | 215 | 213 | 213 | 8,000 | 213 |
| 2009-02-18 | 212 | 215 | 210 | 210 | 17,000 | 210 |
| 2009-02-17 | 213 | 216 | 212 | 213 | 17,000 | 213 |
| 2009-02-16 | 213 | 215 | 210 | 213 | 14,000 | 213 |
| 2009-02-13 | 211 | 214 | 211 | 212 | 8,000 | 212 |
| 2009-02-12 | 211 | 211 | 210 | 211 | 11,000 | 211 |
| 2009-02-10 | 210 | 214 | 209 | 209 | 5,000 | 209 |
| 2009-02-09 | 215 | 216 | 214 | 215 | 17,000 | 215 |
| 2009-02-06 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-02-05 | 213 | 214 | 206 | 214 | 15,000 | 214 |
| 2009-02-04 | 205 | 213 | 205 | 213 | 19,000 | 213 |
| 2009-02-03 | 214 | 214 | 208 | 209 | 13,000 | 209 |
| 2009-02-02 | 214 | 214 | 212 | 212 | 15,000 | 212 |
| 2009-01-30 | 215 | 216 | 214 | 215 | 14,000 | 215 |
| 2009-01-29 | 215 | 215 | 214 | 215 | 20,000 | 215 |
| 2009-01-28 | 215 | 216 | 212 | 214 | 15,000 | 214 |
| 2009-01-27 | 216 | 216 | 211 | 215 | 25,000 | 215 |
| 2009-01-26 | 213 | 213 | 210 | 211 | 7,000 | 211 |
| 2009-01-23 | 211 | 212 | 211 | 212 | 15,000 | 212 |
| 2009-01-22 | 209 | 217 | 208 | 211 | 13,000 | 211 |
| 2009-01-21 | 206 | 214 | 206 | 209 | 14,000 | 209 |
| 2009-01-20 | 215 | 216 | 215 | 216 | 9,000 | 216 |
| 2009-01-19 | 215 | 216 | 210 | 216 | 18,000 | 216 |
| 2009-01-16 | 207 | 210 | 206 | 207 | 14,000 | 207 |
| 2009-01-15 | 208 | 211 | 208 | 211 | 13,000 | 211 |
| 2009-01-14 | 216 | 216 | 208 | 209 | 13,000 | 209 |
| 2009-01-13 | 221 | 221 | 213 | 213 | 12,000 | 213 |
| 2009-01-09 | 223 | 223 | 220 | 220 | 15,000 | 220 |
| 2009-01-08 | 224 | 224 | 219 | 222 | 14,000 | 222 |
| 2009-01-07 | 219 | 227 | 219 | 227 | 28,000 | 227 |
| 2009-01-06 | 219 | 220 | 217 | 217 | 9,000 | 217 |
| 2009-01-05 | 220 | 220 | 217 | 217 | 4,000 | 217 |
分割・併合履歴 ： なし