5363 (株)TYK の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	180	184	180	184	43,000	184
2011-12-29	176	180	176	180	27,000	180
2011-12-28	177	179	176	179	75,000	179
2011-12-27	177	178	177	178	25,000	178
2011-12-26	179	179	177	177	84,000	177
2011-12-22	181	181	177	179	86,000	179
2011-12-21	180	182	178	178	70,000	178
2011-12-20	182	182	178	180	98,000	180
2011-12-19	176	180	176	180	116,000	180
2011-12-16	181	181	176	177	390,000	177
2011-12-15	185	187	181	182	537,000	182
2011-12-14	193	200	184	185	1,802,000	185
2011-12-13	182	196	182	193	1,034,000	193
2011-12-12	188	188	184	186	546,000	186
2011-12-09	186	191	183	190	2,384,000	190
2011-12-08	164	185	161	182	2,688,000	182
2011-12-07	155	156	151	155	14,000	155
2011-12-06	154	158	154	155	16,000	155
2011-12-05	154	155	153	153	8,000	153
2011-12-02	152	153	148	153	13,000	153
2011-12-01	149	151	149	151	12,000	151
2011-11-30	148	152	146	152	14,000	152
2011-11-29	145	148	144	148	9,000	148
2011-11-28	147	148	143	147	16,000	147
2011-11-25	142	144	142	142	8,000	142
2011-11-24	141	143	141	141	15,000	141
2011-11-22	144	144	144	144	3,000	144
2011-11-21	148	148	146	146	4,000	146
2011-11-18	151	153	145	146	23,000	146
2011-11-17	152	153	151	153	18,000	153
2011-11-16	156	156	155	155	3,000	155
2011-11-15	157	157	157	157	2,000	157
2011-11-14	157	157	157	157	1,000	157
2011-11-11	156	156	154	155	6,000	155
2011-11-10	156	159	154	156	10,000	156
2011-11-09	157	158	156	157	12,000	157
2011-11-08	157	160	156	160	5,000	160
2011-11-07	156	159	156	159	5,000	159
2011-11-04	155	157	155	157	4,000	157
2011-11-02	154	158	154	158	7,000	158
2011-11-01	157	158	157	158	7,000	158
2011-10-31	157	159	157	157	11,000	157
2011-10-28	162	163	157	157	37,000	157
2011-10-27	159	159	156	158	11,000	158
2011-10-26	156	157	156	157	10,000	157
2011-10-25	158	163	158	159	4,000	159
2011-10-24	161	161	161	161	4,000	161
2011-10-21	158	161	158	161	5,000	161
2011-10-20	162	162	158	159	11,000	159
2011-10-19	158	162	157	162	7,000	162
2011-10-18	158	158	158	158	13,000	158
2011-10-17	162	162	160	162	6,000	162
2011-10-14	159	161	158	158	9,000	158
2011-10-13	162	162	159	160	5,000	160
2011-10-12	158	160	158	160	9,000	160
2011-10-11	161	163	161	162	9,000	162
2011-10-07	161	163	161	163	5,000	163
2011-10-06	156	160	156	158	4,000	158
2011-10-05	158	159	152	152	23,000	152
2011-10-04	160	160	157	157	27,000	157
2011-10-03	164	166	161	162	29,000	162
2011-09-30	172	173	171	173	10,000	173
2011-09-29	168	173	168	172	16,000	172
2011-09-28	164	168	161	168	24,000	168
2011-09-27	161	165	161	165	22,000	165
2011-09-26	160	160	154	157	9,000	157
2011-09-22	165	165	158	165	20,000	165
2011-09-21	171	171	165	165	7,000	165
2011-09-20	169	170	169	170	11,000	170
2011-09-16	165	172	165	172	16,000	172
2011-09-15	164	165	163	164	9,000	164
2011-09-14	167	167	164	164	4,000	164
2011-09-13	163	166	163	165	17,000	165
2011-09-12	166	166	163	166	9,000	166
2011-09-09	167	169	167	168	31,000	168
2011-09-08	171	171	169	169	6,000	169
2011-09-07	170	170	165	166	7,000	166
2011-09-06	169	170	167	170	8,000	170
2011-09-05	166	169	166	169	6,000	169
2011-09-02	172	172	169	169	4,000	169
2011-09-01	171	174	171	174	9,000	174
2011-08-31	170	170	168	168	12,000	168
2011-08-30	169	173	168	169	18,000	169
2011-08-29	169	169	169	169	3,000	169
2011-08-26	173	173	169	169	22,000	169
2011-08-25	168	170	168	168	8,000	168
2011-08-24	168	168	165	166	6,000	166
2011-08-23	166	166	164	165	7,000	165
2011-08-22	166	166	163	163	9,000	163
2011-08-19	167	167	165	165	19,000	165
2011-08-18	172	172	168	170	11,000	170
2011-08-17	171	171	169	171	13,000	171
2011-08-16	168	168	164	168	11,000	168
2011-08-15	169	169	165	167	17,000	167
2011-08-12	162	162	160	161	7,000	161
2011-08-11	159	159	156	159	17,000	159
2011-08-10	161	165	158	160	32,000	160
2011-08-09	155	157	151	157	35,000	157
2011-08-08	161	162	156	157	26,000	157
2011-08-05	163	164	162	162	21,000	162
2011-08-04	169	169	168	168	6,000	168
2011-08-03	168	168	166	167	21,000	167
2011-08-02	173	173	171	171	5,000	171
2011-08-01	169	173	168	172	17,000	172
2011-07-29	176	176	172	172	16,000	172
2011-07-28	174	177	172	177	29,000	177
2011-07-27	175	175	174	174	9,000	174
2011-07-26	177	177	177	177	2,000	177
2011-07-25	177	177	175	175	8,000	175
2011-07-22	178	178	177	177	3,000	177
2011-07-21	177	178	177	178	8,000	178
2011-07-20	181	181	179	180	20,000	180
2011-07-19	176	177	176	177	11,000	177
2011-07-15	174	176	174	176	13,000	176
2011-07-14	175	175	173	174	8,000	174
2011-07-13	172	175	172	175	16,000	175
2011-07-12	175	175	172	174	25,000	174
2011-07-11	176	177	176	177	14,000	177
2011-07-08	178	179	176	176	22,000	176
2011-07-07	176	177	175	175	23,000	175
2011-07-06	175	175	173	175	18,000	175
2011-07-05	176	176	176	176	12,000	176
2011-07-04	174	176	174	176	27,000	176
2011-07-01	172	174	172	172	27,000	172
2011-06-30	171	171	170	171	25,000	171
2011-06-29	168	171	168	171	21,000	171
2011-06-28	170	170	168	168	16,000	168
2011-06-27	168	169	167	168	21,000	168
2011-06-24	168	168	167	168	9,000	168
2011-06-23	165	168	165	167	24,000	167
2011-06-22	166	167	166	167	16,000	167
2011-06-21	165	165	164	165	24,000	165
2011-06-20	165	167	165	166	15,000	166
2011-06-17	168	168	166	166	14,000	166
2011-06-16	167	167	166	166	10,000	166
2011-06-15	169	169	168	169	9,000	169
2011-06-14	165	173	165	169	34,000	169
2011-06-13	164	164	164	164	6,000	164
2011-06-10	165	166	164	164	43,000	164
2011-06-09	162	163	162	163	19,000	163
2011-06-08	165	166	161	161	35,000	161
2011-06-07	167	167	166	166	6,000	166
2011-06-06	169	169	164	165	30,000	165
2011-06-03	169	170	168	168	22,000	168
2011-06-02	170	170	169	169	10,000	169
2011-06-01	171	172	170	172	27,000	172
2011-05-31	170	171	170	171	28,000	171
2011-05-30	171	171	168	169	34,000	169
2011-05-27	173	173	170	170	20,000	170
2011-05-26	171	172	170	171	27,000	171
2011-05-25	173	173	171	171	13,000	171
2011-05-24	174	175	170	172	53,000	172
2011-05-23	180	180	175	177	73,000	177
2011-05-20	192	193	175	182	179,000	182
2011-05-19	189	192	189	191	52,000	191
2011-05-18	184	189	184	189	39,000	189
2011-05-17	184	185	181	184	39,000	184
2011-05-16	187	187	185	186	53,000	186
2011-05-13	188	188	185	187	46,000	187
2011-05-12	189	189	188	188	28,000	188
2011-05-11	190	191	190	190	21,000	190
2011-05-10	191	192	189	190	47,000	190
2011-05-09	188	192	188	190	54,000	190
2011-05-06	188	188	185	188	30,000	188
2011-05-02	186	188	186	188	20,000	188
2011-04-28	188	188	186	186	20,000	186
2011-04-27	185	188	185	188	37,000	188
2011-04-26	190	190	186	186	33,000	186
2011-04-25	189	189	188	189	27,000	189
2011-04-22	190	191	188	189	38,000	189
2011-04-21	188	190	188	190	18,000	190
2011-04-20	187	189	187	187	37,000	187
2011-04-19	185	186	184	186	31,000	186
2011-04-18	190	190	185	187	40,000	187
2011-04-15	195	195	191	191	27,000	191
2011-04-14	193	195	192	194	22,000	194
2011-04-13	194	194	189	192	64,000	192
2011-04-12	200	204	196	196	93,000	196
2011-04-11	193	207	193	205	157,000	205
2011-04-08	187	193	187	192	40,000	192
2011-04-07	190	194	189	190	153,000	190
2011-04-06	195	195	187	194	63,000	194
2011-04-05	204	204	195	198	99,000	198
2011-04-04	208	208	200	203	253,000	203
2011-04-01	189	191	186	190	86,000	190
2011-03-31	184	187	179	187	70,000	187
2011-03-30	177	184	176	182	165,000	182
2011-03-29	173	173	169	173	93,000	173
2011-03-28	173	175	172	174	154,000	174
2011-03-25	168	172	168	171	587,000	171
2011-03-24	174	175	170	170	107,000	170
2011-03-23	176	176	169	171	127,000	171
2011-03-22	174	176	169	175	128,000	175
2011-03-18	186	186	174	174	43,000	174
2011-03-17	150	171	149	171	29,000	171
2011-03-16	155	160	148	150	61,000	150
2011-03-15	184	184	136	140	84,000	140
2011-03-14	178	185	178	185	51,000	185
2011-03-11	214	214	209	209	76,000	209
2011-03-10	213	213	211	211	10,000	211
2011-03-09	215	216	213	213	16,000	213
2011-03-08	217	217	213	213	14,000	213
2011-03-07	220	220	216	217	13,000	217
2011-03-04	218	221	215	219	31,000	219
2011-03-03	212	213	210	213	26,000	213
2011-03-02	213	215	210	210	33,000	210
2011-03-01	220	221	219	219	24,000	219
2011-02-28	217	217	213	215	18,000	215
2011-02-25	209	210	208	209	8,000	209
2011-02-24	209	214	208	209	43,000	209
2011-02-23	217	217	217	217	12,000	217
2011-02-22	221	221	215	220	18,000	220
2011-02-21	228	228	221	222	10,000	222
2011-02-18	228	228	224	224	13,000	224
2011-02-17	229	229	227	228	31,000	228
2011-02-16	225	232	225	227	22,000	227
2011-02-15	226	226	222	222	7,000	222
2011-02-14	221	227	217	222	14,000	222
2011-02-10	221	221	221	221	1,000	221
2011-02-09	224	224	220	221	8,000	221
2011-02-08	224	225	223	223	17,000	223
2011-02-07	225	225	223	224	10,000	224
2011-02-04	218	223	218	222	11,000	222
2011-02-03	221	222	213	221	17,000	221
2011-02-02	217	224	216	224	18,000	224
2011-02-01	213	217	211	217	12,000	217
2011-01-31	206	213	204	210	48,000	210
2011-01-28	218	225	217	218	22,000	218
2011-01-27	216	217	214	217	9,000	217
2011-01-26	215	215	211	213	14,000	213
2011-01-25	217	217	209	212	15,000	212
2011-01-24	212	212	206	209	8,000	209
2011-01-21	217	217	212	212	9,000	212
2011-01-20	224	224	218	218	22,000	218
2011-01-19	220	224	218	224	26,000	224
2011-01-18	216	218	213	217	17,000	217
2011-01-17	218	218	213	213	20,000	213
2011-01-14	213	218	213	217	13,000	217
2011-01-13	220	220	214	214	9,000	214
2011-01-12	214	218	214	218	22,000	218
2011-01-11	214	220	213	217	21,000	217
2011-01-07	217	217	213	214	21,000	214
2011-01-06	219	219	219	219	32,000	219
2011-01-05	210	218	210	216	14,000	216
2011-01-04	207	212	207	209	10,000	209

分割・併合履歴：なし