5363 (株)TYK の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 211 | 211 | 204 | 206 | 6,000 | 206 |
| 2010-12-29 | 208 | 208 | 206 | 208 | 7,000 | 208 |
| 2010-12-28 | 210 | 210 | 204 | 206 | 10,000 | 206 |
| 2010-12-27 | 205 | 209 | 205 | 208 | 34,000 | 208 |
| 2010-12-24 | 214 | 214 | 211 | 213 | 9,000 | 213 |
| 2010-12-22 | 219 | 219 | 214 | 214 | 16,000 | 214 |
| 2010-12-21 | 219 | 224 | 219 | 222 | 15,000 | 222 |
| 2010-12-20 | 221 | 223 | 217 | 222 | 22,000 | 222 |
| 2010-12-17 | 214 | 219 | 214 | 218 | 10,000 | 218 |
| 2010-12-16 | 211 | 214 | 211 | 214 | 10,000 | 214 |
| 2010-12-15 | 216 | 220 | 211 | 214 | 34,000 | 214 |
| 2010-12-14 | 215 | 215 | 214 | 215 | 13,000 | 215 |
| 2010-12-13 | 211 | 215 | 211 | 212 | 14,000 | 212 |
| 2010-12-10 | 217 | 217 | 213 | 213 | 50,000 | 213 |
| 2010-12-09 | 217 | 217 | 209 | 212 | 21,000 | 212 |
| 2010-12-08 | 207 | 214 | 205 | 209 | 41,000 | 209 |
| 2010-12-07 | 197 | 208 | 197 | 207 | 44,000 | 207 |
| 2010-12-06 | 192 | 194 | 192 | 193 | 15,000 | 193 |
| 2010-12-03 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2010-12-02 | 193 | 194 | 191 | 194 | 11,000 | 194 |
| 2010-12-01 | 195 | 195 | 190 | 192 | 14,000 | 192 |
| 2010-11-30 | 194 | 194 | 193 | 193 | 11,000 | 193 |
| 2010-11-29 | 194 | 194 | 194 | 194 | 13,000 | 194 |
| 2010-11-26 | 194 | 195 | 194 | 194 | 8,000 | 194 |
| 2010-11-25 | 191 | 195 | 191 | 195 | 33,000 | 195 |
| 2010-11-24 | 192 | 195 | 192 | 195 | 11,000 | 195 |
| 2010-11-22 | 195 | 195 | 194 | 194 | 14,000 | 194 |
| 2010-11-19 | 195 | 195 | 191 | 193 | 28,000 | 193 |
| 2010-11-18 | 186 | 189 | 186 | 189 | 12,000 | 189 |
| 2010-11-17 | 187 | 187 | 184 | 185 | 8,000 | 185 |
| 2010-11-16 | 192 | 192 | 184 | 185 | 29,000 | 185 |
| 2010-11-15 | 192 | 193 | 187 | 187 | 20,000 | 187 |
| 2010-11-12 | 193 | 195 | 192 | 195 | 26,000 | 195 |
| 2010-11-11 | 196 | 198 | 196 | 197 | 15,000 | 197 |
| 2010-11-10 | 192 | 194 | 192 | 194 | 18,000 | 194 |
| 2010-11-09 | 187 | 191 | 187 | 190 | 18,000 | 190 |
| 2010-11-08 | 188 | 193 | 188 | 190 | 12,000 | 190 |
| 2010-11-05 | 179 | 189 | 179 | 188 | 18,000 | 188 |
| 2010-11-04 | 175 | 182 | 175 | 179 | 9,000 | 179 |
| 2010-11-02 | 176 | 176 | 175 | 176 | 13,000 | 176 |
| 2010-11-01 | 183 | 183 | 178 | 178 | 9,000 | 178 |
| 2010-10-29 | 188 | 188 | 181 | 181 | 23,000 | 181 |
| 2010-10-28 | 191 | 192 | 187 | 187 | 36,000 | 187 |
| 2010-10-27 | 189 | 190 | 189 | 189 | 11,000 | 189 |
| 2010-10-26 | 191 | 191 | 189 | 189 | 11,000 | 189 |
| 2010-10-25 | 195 | 196 | 192 | 192 | 17,000 | 192 |
| 2010-10-22 | 188 | 190 | 188 | 190 | 9,000 | 190 |
| 2010-10-21 | 193 | 193 | 189 | 189 | 13,000 | 189 |
| 2010-10-20 | 194 | 194 | 192 | 192 | 18,000 | 192 |
| 2010-10-19 | 197 | 201 | 195 | 196 | 28,000 | 196 |
| 2010-10-18 | 197 | 200 | 197 | 198 | 13,000 | 198 |
| 2010-10-15 | 197 | 198 | 196 | 197 | 13,000 | 197 |
| 2010-10-14 | 198 | 199 | 197 | 197 | 12,000 | 197 |
| 2010-10-13 | 197 | 198 | 197 | 197 | 5,000 | 197 |
| 2010-10-12 | 202 | 202 | 193 | 197 | 30,000 | 197 |
| 2010-10-08 | 210 | 211 | 206 | 207 | 21,000 | 207 |
| 2010-10-07 | 213 | 213 | 210 | 212 | 6,000 | 212 |
| 2010-10-06 | 215 | 216 | 211 | 212 | 9,000 | 212 |
| 2010-10-05 | 207 | 217 | 207 | 216 | 9,000 | 216 |
| 2010-10-04 | 211 | 211 | 207 | 207 | 12,000 | 207 |
| 2010-10-01 | 217 | 217 | 210 | 211 | 13,000 | 211 |
| 2010-09-30 | 223 | 225 | 217 | 217 | 16,000 | 217 |
| 2010-09-29 | 216 | 223 | 215 | 223 | 19,000 | 223 |
| 2010-09-28 | 220 | 220 | 210 | 216 | 18,000 | 216 |
| 2010-09-27 | 221 | 224 | 221 | 222 | 15,000 | 222 |
| 2010-09-22 | 218 | 222 | 218 | 221 | 11,000 | 221 |
| 2010-09-21 | 221 | 221 | 216 | 216 | 17,000 | 216 |
| 2010-09-17 | 221 | 222 | 221 | 221 | 22,000 | 221 |
| 2010-09-16 | 220 | 221 | 218 | 219 | 18,000 | 219 |
| 2010-09-15 | 217 | 222 | 217 | 221 | 24,000 | 221 |
| 2010-09-14 | 221 | 221 | 219 | 220 | 23,000 | 220 |
| 2010-09-13 | 222 | 222 | 218 | 221 | 23,000 | 221 |
| 2010-09-10 | 221 | 223 | 219 | 222 | 45,000 | 222 |
| 2010-09-09 | 211 | 213 | 211 | 213 | 9,000 | 213 |
| 2010-09-08 | 212 | 212 | 210 | 211 | 8,000 | 211 |
| 2010-09-07 | 210 | 213 | 210 | 213 | 10,000 | 213 |
| 2010-09-06 | 208 | 209 | 206 | 209 | 10,000 | 209 |
| 2010-09-03 | 205 | 207 | 204 | 206 | 14,000 | 206 |
| 2010-09-02 | 205 | 206 | 205 | 205 | 13,000 | 205 |
| 2010-09-01 | 207 | 207 | 201 | 203 | 25,000 | 203 |
| 2010-08-31 | 204 | 208 | 204 | 205 | 10,000 | 205 |
| 2010-08-30 | 208 | 209 | 201 | 209 | 32,000 | 209 |
| 2010-08-27 | 205 | 209 | 205 | 207 | 21,000 | 207 |
| 2010-08-26 | 206 | 207 | 203 | 205 | 23,000 | 205 |
| 2010-08-25 | 207 | 207 | 203 | 206 | 20,000 | 206 |
| 2010-08-24 | 202 | 207 | 202 | 207 | 21,000 | 207 |
| 2010-08-23 | 199 | 205 | 199 | 205 | 34,000 | 205 |
| 2010-08-20 | 207 | 208 | 205 | 205 | 25,000 | 205 |
| 2010-08-19 | 200 | 206 | 200 | 206 | 20,000 | 206 |
| 2010-08-18 | 196 | 200 | 196 | 200 | 15,000 | 200 |
| 2010-08-17 | 196 | 197 | 195 | 197 | 14,000 | 197 |
| 2010-08-16 | 189 | 201 | 189 | 195 | 29,000 | 195 |
| 2010-08-13 | 188 | 192 | 186 | 190 | 24,000 | 190 |
| 2010-08-12 | 185 | 190 | 185 | 190 | 8,000 | 190 |
| 2010-08-11 | 190 | 191 | 186 | 186 | 20,000 | 186 |
| 2010-08-10 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2010-08-09 | 190 | 194 | 189 | 191 | 8,000 | 191 |
| 2010-08-06 | 189 | 190 | 187 | 190 | 9,000 | 190 |
| 2010-08-05 | 191 | 191 | 188 | 190 | 13,000 | 190 |
| 2010-08-04 | 196 | 196 | 187 | 188 | 16,000 | 188 |
| 2010-08-03 | 192 | 196 | 192 | 196 | 11,000 | 196 |
| 2010-08-02 | 190 | 194 | 190 | 194 | 11,000 | 194 |
| 2010-07-30 | 197 | 197 | 188 | 188 | 14,000 | 188 |
| 2010-07-29 | 199 | 199 | 197 | 198 | 22,000 | 198 |
| 2010-07-28 | 196 | 197 | 193 | 197 | 14,000 | 197 |
| 2010-07-27 | 190 | 194 | 190 | 192 | 7,000 | 192 |
| 2010-07-26 | 194 | 195 | 191 | 192 | 11,000 | 192 |
| 2010-07-23 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2010-07-22 | 190 | 192 | 187 | 187 | 16,000 | 187 |
| 2010-07-21 | 191 | 196 | 190 | 192 | 10,000 | 192 |
| 2010-07-20 | 195 | 195 | 191 | 192 | 11,000 | 192 |
| 2010-07-16 | 197 | 197 | 194 | 194 | 10,000 | 194 |
| 2010-07-15 | 203 | 203 | 196 | 196 | 49,000 | 196 |
| 2010-07-14 | 207 | 207 | 204 | 206 | 9,000 | 206 |
| 2010-07-13 | 202 | 205 | 202 | 204 | 11,000 | 204 |
| 2010-07-12 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2010-07-09 | 199 | 199 | 197 | 197 | 6,000 | 197 |
| 2010-07-08 | 191 | 196 | 191 | 196 | 7,000 | 196 |
| 2010-07-07 | 197 | 197 | 190 | 191 | 16,000 | 191 |
| 2010-07-06 | 193 | 194 | 191 | 192 | 11,000 | 192 |
| 2010-07-05 | 191 | 195 | 189 | 195 | 14,000 | 195 |
| 2010-07-02 | 190 | 195 | 189 | 189 | 10,000 | 189 |
| 2010-07-01 | 193 | 194 | 188 | 194 | 9,000 | 194 |
| 2010-06-30 | 191 | 192 | 188 | 192 | 9,000 | 192 |
| 2010-06-29 | 202 | 202 | 191 | 191 | 20,000 | 191 |
| 2010-06-28 | 207 | 207 | 196 | 196 | 6,000 | 196 |
| 2010-06-25 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-24 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-23 | 210 | 210 | 202 | 202 | 10,000 | 202 |
| 2010-06-22 | 212 | 212 | 212 | 212 | 14,000 | 212 |
| 2010-06-21 | 209 | 210 | 209 | 210 | 11,000 | 210 |
| 2010-06-18 | 208 | 208 | 207 | 208 | 14,000 | 208 |
| 2010-06-17 | 205 | 206 | 197 | 205 | 14,000 | 205 |
| 2010-06-16 | 210 | 210 | 203 | 208 | 22,000 | 208 |
| 2010-06-15 | 204 | 204 | 202 | 202 | 13,000 | 202 |
| 2010-06-14 | 195 | 200 | 195 | 199 | 16,000 | 199 |
| 2010-06-11 | 194 | 194 | 190 | 194 | 36,000 | 194 |
| 2010-06-10 | 190 | 190 | 189 | 189 | 7,000 | 189 |
| 2010-06-09 | 194 | 194 | 190 | 192 | 5,000 | 192 |
| 2010-06-08 | 189 | 192 | 189 | 190 | 4,000 | 190 |
| 2010-06-07 | 194 | 194 | 190 | 190 | 7,000 | 190 |
| 2010-06-04 | 196 | 196 | 193 | 195 | 12,000 | 195 |
| 2010-06-03 | 193 | 193 | 192 | 192 | 8,000 | 192 |
| 2010-06-02 | 188 | 191 | 187 | 188 | 11,000 | 188 |
| 2010-06-01 | 191 | 192 | 191 | 192 | 17,000 | 192 |
| 2010-05-31 | 192 | 193 | 191 | 193 | 19,000 | 193 |
| 2010-05-28 | 199 | 199 | 191 | 192 | 24,000 | 192 |
| 2010-05-27 | 196 | 196 | 191 | 194 | 21,000 | 194 |
| 2010-05-26 | 199 | 199 | 193 | 196 | 23,000 | 196 |
| 2010-05-25 | 198 | 198 | 197 | 198 | 29,000 | 198 |
| 2010-05-24 | 196 | 201 | 194 | 200 | 25,000 | 200 |
| 2010-05-21 | 188 | 194 | 187 | 194 | 31,000 | 194 |
| 2010-05-20 | 192 | 195 | 190 | 193 | 14,000 | 193 |
| 2010-05-19 | 186 | 187 | 186 | 187 | 18,000 | 187 |
| 2010-05-18 | 193 | 193 | 191 | 191 | 14,000 | 191 |
| 2010-05-17 | 198 | 198 | 192 | 192 | 11,000 | 192 |
| 2010-05-14 | 199 | 200 | 199 | 200 | 14,000 | 200 |
| 2010-05-13 | 204 | 204 | 199 | 199 | 13,000 | 199 |
| 2010-05-12 | 200 | 200 | 199 | 199 | 11,000 | 199 |
| 2010-05-11 | 207 | 207 | 200 | 200 | 20,000 | 200 |
| 2010-05-10 | 202 | 202 | 195 | 201 | 17,000 | 201 |
| 2010-05-07 | 199 | 199 | 198 | 198 | 28,000 | 198 |
| 2010-05-06 | 207 | 207 | 203 | 204 | 35,000 | 204 |
| 2010-04-30 | 219 | 219 | 215 | 215 | 25,000 | 215 |
| 2010-04-28 | 213 | 215 | 211 | 213 | 26,000 | 213 |
| 2010-04-27 | 216 | 222 | 216 | 221 | 17,000 | 221 |
| 2010-04-26 | 216 | 218 | 216 | 218 | 18,000 | 218 |
| 2010-04-23 | 213 | 214 | 213 | 214 | 17,000 | 214 |
| 2010-04-22 | 218 | 218 | 214 | 214 | 16,000 | 214 |
| 2010-04-21 | 213 | 217 | 213 | 217 | 32,000 | 217 |
| 2010-04-20 | 216 | 217 | 214 | 215 | 13,000 | 215 |
| 2010-04-19 | 217 | 217 | 212 | 216 | 32,000 | 216 |
| 2010-04-16 | 229 | 230 | 225 | 225 | 13,000 | 225 |
| 2010-04-15 | 230 | 232 | 230 | 231 | 15,000 | 231 |
| 2010-04-14 | 235 | 235 | 228 | 232 | 30,000 | 232 |
| 2010-04-13 | 235 | 235 | 230 | 232 | 35,000 | 232 |
| 2010-04-12 | 233 | 233 | 229 | 229 | 16,000 | 229 |
| 2010-04-09 | 226 | 227 | 225 | 227 | 28,000 | 227 |
| 2010-04-08 | 227 | 232 | 225 | 226 | 24,000 | 226 |
| 2010-04-07 | 223 | 227 | 223 | 227 | 37,000 | 227 |
| 2010-04-06 | 232 | 232 | 221 | 226 | 48,000 | 226 |
| 2010-04-05 | 227 | 227 | 220 | 224 | 31,000 | 224 |
| 2010-04-02 | 218 | 219 | 218 | 219 | 14,000 | 219 |
| 2010-04-01 | 221 | 221 | 218 | 218 | 25,000 | 218 |
| 2010-03-31 | 225 | 225 | 221 | 221 | 16,000 | 221 |
| 2010-03-30 | 221 | 229 | 219 | 225 | 46,000 | 225 |
| 2010-03-29 | 217 | 238 | 217 | 229 | 23,000 | 229 |
| 2010-03-26 | 215 | 218 | 214 | 218 | 30,000 | 218 |
| 2010-03-25 | 212 | 212 | 210 | 211 | 12,000 | 211 |
| 2010-03-24 | 212 | 212 | 206 | 208 | 18,000 | 208 |
| 2010-03-23 | 205 | 205 | 204 | 204 | 14,000 | 204 |
| 2010-03-19 | 213 | 215 | 212 | 213 | 22,000 | 213 |
| 2010-03-18 | 208 | 209 | 207 | 209 | 11,000 | 209 |
| 2010-03-17 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2010-03-16 | 204 | 204 | 198 | 204 | 14,000 | 204 |
| 2010-03-15 | 203 | 204 | 202 | 203 | 10,000 | 203 |
| 2010-03-12 | 204 | 204 | 198 | 200 | 28,000 | 200 |
| 2010-03-11 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2010-03-10 | 200 | 201 | 198 | 198 | 13,000 | 198 |
| 2010-03-09 | 195 | 196 | 195 | 195 | 8,000 | 195 |
| 2010-03-08 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 2010-03-05 | 197 | 198 | 196 | 197 | 10,000 | 197 |
| 2010-03-04 | 193 | 197 | 193 | 195 | 13,000 | 195 |
| 2010-03-03 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 2010-03-02 | 197 | 198 | 197 | 198 | 12,000 | 198 |
| 2010-03-01 | 195 | 197 | 194 | 197 | 14,000 | 197 |
| 2010-02-26 | 192 | 193 | 192 | 193 | 9,000 | 193 |
| 2010-02-25 | 187 | 190 | 187 | 190 | 4,000 | 190 |
| 2010-02-24 | 187 | 189 | 187 | 187 | 13,000 | 187 |
| 2010-02-23 | 194 | 194 | 187 | 190 | 14,000 | 190 |
| 2010-02-22 | 190 | 194 | 190 | 193 | 16,000 | 193 |
| 2010-02-19 | 194 | 194 | 193 | 193 | 14,000 | 193 |
| 2010-02-18 | 192 | 192 | 191 | 192 | 9,000 | 192 |
| 2010-02-17 | 191 | 191 | 190 | 191 | 8,000 | 191 |
| 2010-02-16 | 185 | 190 | 185 | 187 | 12,000 | 187 |
| 2010-02-15 | 188 | 188 | 181 | 181 | 13,000 | 181 |
| 2010-02-12 | 187 | 187 | 184 | 184 | 11,000 | 184 |
| 2010-02-10 | 184 | 188 | 183 | 187 | 16,000 | 187 |
| 2010-02-09 | 183 | 183 | 182 | 183 | 16,000 | 183 |
| 2010-02-08 | 185 | 188 | 185 | 187 | 15,000 | 187 |
| 2010-02-05 | 192 | 192 | 185 | 185 | 11,000 | 185 |
| 2010-02-04 | 188 | 195 | 188 | 189 | 12,000 | 189 |
| 2010-02-03 | 189 | 191 | 188 | 188 | 10,000 | 188 |
| 2010-02-02 | 187 | 190 | 186 | 189 | 7,000 | 189 |
| 2010-02-01 | 190 | 190 | 186 | 186 | 12,000 | 186 |
| 2010-01-29 | 195 | 195 | 190 | 190 | 17,000 | 190 |
| 2010-01-28 | 194 | 195 | 193 | 195 | 17,000 | 195 |
| 2010-01-27 | 198 | 199 | 192 | 192 | 19,000 | 192 |
| 2010-01-26 | 199 | 202 | 198 | 198 | 13,000 | 198 |
| 2010-01-25 | 198 | 203 | 198 | 199 | 13,000 | 199 |
| 2010-01-22 | 207 | 207 | 202 | 203 | 11,000 | 203 |
| 2010-01-21 | 202 | 208 | 202 | 203 | 12,000 | 203 |
| 2010-01-20 | 207 | 207 | 204 | 205 | 13,000 | 205 |
| 2010-01-19 | 206 | 207 | 205 | 207 | 9,000 | 207 |
| 2010-01-18 | 203 | 207 | 203 | 206 | 9,000 | 206 |
| 2010-01-15 | 206 | 206 | 202 | 202 | 45,000 | 202 |
| 2010-01-14 | 203 | 205 | 203 | 205 | 10,000 | 205 |
| 2010-01-13 | 202 | 203 | 200 | 200 | 9,000 | 200 |
| 2010-01-12 | 202 | 202 | 199 | 200 | 10,000 | 200 |
| 2010-01-08 | 198 | 201 | 198 | 200 | 10,000 | 200 |
| 2010-01-07 | 202 | 202 | 199 | 200 | 5,000 | 200 |
| 2010-01-06 | 199 | 199 | 197 | 199 | 10,000 | 199 |
| 2010-01-05 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2010-01-04 | 198 | 198 | 196 | 196 | 5,000 | 196 |
分割・併合履歴 ： なし
