5363 (株)TYK の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	166	167	164	167	32,000	167
2012-12-27	170	170	165	165	53,000	165
2012-12-26	166	168	166	168	22,000	168
2012-12-25	170	170	163	165	33,000	165
2012-12-21	161	178	161	166	132,000	166
2012-12-20	161	161	159	161	23,000	161
2012-12-19	160	162	160	162	38,000	162
2012-12-18	160	160	159	159	11,000	159
2012-12-17	163	163	160	160	15,000	160
2012-12-14	158	162	158	161	45,000	161
2012-12-13	160	161	160	161	10,000	161
2012-12-12	162	162	160	160	4,000	160
2012-12-11	162	162	159	162	8,000	162
2012-12-10	163	163	162	162	4,000	162
2012-12-07	163	163	160	160	15,000	160
2012-12-06	160	162	159	160	15,000	160
2012-12-05	158	158	156	157	6,000	157
2012-12-04	158	158	158	158	6,000	158
2012-12-03	158	158	155	156	10,000	156
2012-11-30	155	157	155	155	16,000	155
2012-11-29	154	155	153	155	21,000	155
2012-11-28	163	163	156	156	31,000	156
2012-11-27	158	161	155	161	45,000	161
2012-11-26	159	159	154	155	36,000	155
2012-11-22	154	156	154	155	24,000	155
2012-11-21	150	153	150	151	8,000	151
2012-11-20	150	151	149	149	20,000	149
2012-11-19	151	153	151	152	12,000	152
2012-11-16	148	149	147	149	11,000	149
2012-11-15	145	148	145	146	20,000	146
2012-11-14	147	148	146	146	9,000	146
2012-11-13	148	149	147	147	10,000	147
2012-11-12	148	149	148	148	4,000	148
2012-11-09	151	151	149	149	8,000	149
2012-11-08	149	149	149	149	4,000	149
2012-11-07	153	153	151	151	4,000	151
2012-11-06	153	153	151	151	2,000	151
2012-11-05	153	153	153	153	3,000	153
2012-11-02	152	152	151	151	4,000	151
2012-11-01	152	152	150	150	4,000	150
2012-10-31	152	152	152	152	9,000	152
2012-10-30	150	152	149	149	17,000	149
2012-10-29	153	153	150	150	14,000	150
2012-10-26	151	151	151	151	9,000	151
2012-10-25	149	150	149	150	5,000	150
2012-10-24	151	151	150	150	5,000	150
2012-10-23	149	151	149	150	8,000	150
2012-10-22	150	150	148	149	7,000	149
2012-10-19	153	153	151	152	21,000	152
2012-10-18	149	153	149	153	16,000	153
2012-10-17	146	149	145	148	16,000	148
2012-10-16	144	145	144	145	6,000	145
2012-10-15	143	144	143	144	9,000	144
2012-10-12	147	147	146	146	5,000	146
2012-10-11	146	147	146	147	16,000	147
2012-10-10	149	149	146	146	10,000	146
2012-10-09	152	152	148	148	12,000	148
2012-10-05	150	150	150	150	1,000	150
2012-10-04	148	149	147	149	18,000	149
2012-10-03	150	151	149	149	12,000	149
2012-10-02	153	154	151	151	29,000	151
2012-10-01	156	157	155	155	26,000	155
2012-09-28	163	163	160	160	8,000	160
2012-09-27	159	163	159	163	8,000	163
2012-09-26	158	162	158	162	11,000	162
2012-09-25	160	160	159	160	13,000	160
2012-09-24	158	158	155	157	10,000	157
2012-09-21	158	160	158	159	22,000	159
2012-09-20	156	158	156	158	27,000	158
2012-09-19	157	158	154	158	18,000	158
2012-09-18	157	158	156	157	9,000	157
2012-09-14	160	160	156	157	41,000	157
2012-09-13	154	159	154	159	23,000	159
2012-09-12	149	153	149	153	17,000	153
2012-09-11	147	147	146	147	4,000	147
2012-09-10	146	148	146	147	11,000	147
2012-09-07	146	147	146	146	13,000	146
2012-09-06	148	148	145	145	19,000	145
2012-09-05	151	151	149	149	6,000	149
2012-09-04	150	150	148	149	19,000	149
2012-09-03	154	154	150	150	24,000	150
2012-08-31	151	151	151	151	17,000	151
2012-08-30	158	158	151	153	53,000	153
2012-08-29	161	161	159	160	22,000	160
2012-08-28	165	166	161	163	92,000	163
2012-08-27	164	166	164	166	59,000	166
2012-08-24	162	168	162	164	143,000	164
2012-08-23	159	188	158	165	1,585,000	165
2012-08-22	158	159	154	156	27,000	156
2012-08-21	159	159	158	158	11,000	158
2012-08-20	159	160	158	158	16,000	158
2012-08-17	158	162	156	160	52,000	160
2012-08-16	156	159	153	157	27,000	157
2012-08-15	152	156	152	156	23,000	156
2012-08-14	151	152	149	151	14,000	151
2012-08-13	149	152	147	149	11,000	149
2012-08-10	155	155	152	152	7,000	152
2012-08-09	154	154	149	154	12,000	154
2012-08-08	149	155	149	151	21,000	151
2012-08-07	147	150	147	149	5,000	149
2012-08-06	147	147	146	147	12,000	147
2012-08-03	152	152	147	147	24,000	147
2012-08-02	155	157	152	152	12,000	152
2012-08-01	156	158	155	155	6,000	155
2012-07-31	154	157	154	157	17,000	157
2012-07-30	156	157	156	157	14,000	157
2012-07-27	154	161	154	156	17,000	156
2012-07-26	154	155	154	154	10,000	154
2012-07-25	154	155	154	154	9,000	154
2012-07-24	158	158	152	155	24,000	155
2012-07-23	164	164	158	158	14,000	158
2012-07-20	170	170	164	164	20,000	164
2012-07-19	167	168	167	167	12,000	167
2012-07-18	166	167	165	166	10,000	166
2012-07-17	170	170	167	168	10,000	168
2012-07-13	172	173	170	170	17,000	170
2012-07-12	173	174	172	172	7,000	172
2012-07-11	173	173	173	173	4,000	173
2012-07-10	173	175	171	175	18,000	175
2012-07-09	178	178	175	175	6,000	175
2012-07-06	180	181	179	179	5,000	179
2012-07-05	184	184	181	181	16,000	181
2012-07-04	180	184	180	181	6,000	181
2012-07-03	181	184	180	181	7,000	181
2012-07-02	182	182	181	181	6,000	181
2012-06-29	182	184	181	184	12,000	184
2012-06-28	181	182	180	182	15,000	182
2012-06-27	173	177	173	177	6,000	177
2012-06-26	173	176	172	172	12,000	172
2012-06-25	176	176	174	176	11,000	176
2012-06-22	177	177	175	176	4,000	176
2012-06-21	174	174	173	173	4,000	173
2012-06-20	172	174	171	174	27,000	174
2012-06-19	166	172	165	167	31,000	167
2012-06-18	168	172	167	168	22,000	168
2012-06-15	169	169	167	167	5,000	167
2012-06-14	167	170	167	168	8,000	168
2012-06-13	168	168	168	168	2,000	168
2012-06-12	166	167	166	167	5,000	167
2012-06-11	172	172	170	170	14,000	170
2012-06-08	170	173	168	172	43,000	172
2012-06-07	164	169	164	169	4,000	169
2012-06-06	163	163	160	163	15,000	163
2012-06-05	160	162	155	159	26,000	159
2012-06-04	159	161	152	158	17,000	158
2012-06-01	168	168	163	165	10,000	165
2012-05-31	167	169	165	169	22,000	169
2012-05-30	171	171	166	171	15,000	171
2012-05-28	169	171	166	171	9,000	171
2012-05-25	172	172	166	168	11,000	168
2012-05-24	166	166	160	163	32,000	163
2012-05-23	167	171	165	165	15,000	165
2012-05-22	169	172	166	167	26,000	167
2012-05-21	163	166	160	166	20,000	166
2012-05-18	170	170	163	168	50,000	168
2012-05-17	171	171	166	171	29,000	171
2012-05-16	178	178	167	167	25,000	167
2012-05-15	180	180	171	176	80,000	176
2012-05-14	189	189	180	180	41,000	180
2012-05-11	191	191	187	187	21,000	187
2012-05-10	189	191	187	191	7,000	191
2012-05-09	190	194	189	189	15,000	189
2012-05-08	194	195	189	195	12,000	195
2012-05-07	190	191	187	191	32,000	191
2012-05-02	195	196	193	194	10,000	194
2012-05-01	200	200	196	196	9,000	196
2012-04-27	198	199	196	199	18,000	199
2012-04-26	195	196	195	195	11,000	195
2012-04-25	199	199	195	195	7,000	195
2012-04-24	200	200	194	196	17,000	196
2012-04-23	201	201	200	200	8,000	200
2012-04-20	200	203	199	202	22,000	202
2012-04-19	201	202	199	202	28,000	202
2012-04-18	200	202	200	201	38,000	201
2012-04-17	195	199	195	199	26,000	199
2012-04-16	193	195	193	195	26,000	195
2012-04-13	191	193	191	192	11,000	192
2012-04-12	192	194	191	192	13,000	192
2012-04-11	194	194	191	191	50,000	191
2012-04-10	197	198	196	197	25,000	197
2012-04-09	200	200	193	197	39,000	197
2012-04-06	200	201	198	201	23,000	201
2012-04-05	205	205	196	203	68,000	203
2012-04-04	220	220	207	209	163,000	209
2012-04-03	221	230	219	221	246,000	221
2012-04-02	206	224	205	217	227,000	217
2012-03-30	201	205	198	205	52,000	205
2012-03-29	201	201	199	200	10,000	200
2012-03-28	198	204	198	204	19,000	204
2012-03-27	202	205	198	205	32,000	205
2012-03-26	203	203	199	199	16,000	199
2012-03-23	197	202	197	202	17,000	202
2012-03-22	200	203	198	200	17,000	200
2012-03-21	202	202	197	197	21,000	197
2012-03-19	199	199	199	199	9,000	199
2012-03-16	202	202	197	198	51,000	198
2012-03-15	202	202	201	201	16,000	201
2012-03-14	198	200	197	197	32,000	197
2012-03-13	203	203	197	197	20,000	197
2012-03-12	199	200	199	200	34,000	200
2012-03-09	202	203	201	201	55,000	201
2012-03-08	198	201	197	199	15,000	199
2012-03-07	195	199	195	198	17,000	198
2012-03-06	202	202	200	200	9,000	200
2012-03-05	203	203	200	200	9,000	200
2012-03-02	200	204	200	203	32,000	203
2012-03-01	200	202	195	202	50,000	202
2012-02-29	202	207	198	199	65,000	199
2012-02-28	207	207	202	202	30,000	202
2012-02-27	209	209	203	206	102,000	206
2012-02-24	207	207	193	201	83,000	201
2012-02-23	208	210	204	207	51,000	207
2012-02-22	201	208	201	208	105,000	208
2012-02-21	204	204	195	198	63,000	198
2012-02-20	193	203	193	203	99,000	203
2012-02-17	193	194	191	194	21,000	194
2012-02-16	190	194	189	190	40,000	190
2012-02-15	192	192	191	191	17,000	191
2012-02-14	194	194	191	192	15,000	192
2012-02-13	187	191	187	190	15,000	190
2012-02-10	191	191	187	189	19,000	189
2012-02-09	197	197	190	191	21,000	191
2012-02-08	191	195	191	194	43,000	194
2012-02-07	195	195	186	188	28,000	188
2012-02-06	196	196	187	191	19,000	191
2012-02-03	197	197	190	191	48,000	191
2012-02-02	195	200	189	194	47,000	194
2012-02-01	198	198	193	195	63,000	195
2012-01-31	206	207	197	200	60,000	200
2012-01-30	207	210	204	208	59,000	208
2012-01-27	212	217	204	210	210,000	210
2012-01-26	207	210	206	210	73,000	210
2012-01-25	199	215	197	208	405,000	208
2012-01-24	196	198	196	197	22,000	197
2012-01-23	195	198	195	196	47,000	196
2012-01-20	202	202	192	195	151,000	195
2012-01-19	199	202	195	199	204,000	199
2012-01-18	194	199	192	194	244,000	194
2012-01-17	187	191	187	190	59,000	190
2012-01-16	188	188	185	185	37,000	185
2012-01-13	184	190	184	184	85,000	184
2012-01-12	181	184	181	184	49,000	184
2012-01-11	182	186	182	182	73,000	182
2012-01-10	185	185	179	182	36,000	182
2012-01-06	181	181	179	179	46,000	179
2012-01-05	184	186	182	183	60,000	183
2012-01-04	184	186	183	184	46,000	184

分割・併合履歴：なし