5363 (株)TYK の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 223 | 223 | 220 | 220 | 32,000 | 220 |
| 2014-12-29 | 224 | 224 | 221 | 222 | 28,000 | 222 |
| 2014-12-26 | 223 | 228 | 220 | 222 | 121,000 | 222 |
| 2014-12-25 | 215 | 223 | 215 | 222 | 86,000 | 222 |
| 2014-12-24 | 215 | 216 | 214 | 216 | 29,000 | 216 |
| 2014-12-22 | 214 | 216 | 213 | 215 | 68,000 | 215 |
| 2014-12-19 | 215 | 224 | 214 | 217 | 111,000 | 217 |
| 2014-12-18 | 212 | 212 | 208 | 208 | 29,000 | 208 |
| 2014-12-17 | 203 | 208 | 203 | 206 | 24,000 | 206 |
| 2014-12-16 | 211 | 211 | 201 | 203 | 127,000 | 203 |
| 2014-12-15 | 220 | 221 | 211 | 211 | 76,000 | 211 |
| 2014-12-12 | 220 | 226 | 217 | 226 | 84,000 | 226 |
| 2014-12-11 | 213 | 217 | 213 | 215 | 28,000 | 215 |
| 2014-12-10 | 219 | 221 | 217 | 219 | 40,000 | 219 |
| 2014-12-09 | 225 | 226 | 221 | 221 | 28,000 | 221 |
| 2014-12-08 | 232 | 232 | 226 | 227 | 42,000 | 227 |
| 2014-12-05 | 230 | 232 | 228 | 229 | 62,000 | 229 |
| 2014-12-04 | 222 | 229 | 222 | 228 | 99,000 | 228 |
| 2014-12-03 | 215 | 245 | 213 | 221 | 226,000 | 221 |
| 2014-12-02 | 210 | 218 | 210 | 216 | 65,000 | 216 |
| 2014-12-01 | 210 | 212 | 209 | 211 | 49,000 | 211 |
| 2014-11-28 | 207 | 208 | 202 | 208 | 51,000 | 208 |
| 2014-11-27 | 205 | 207 | 205 | 207 | 38,000 | 207 |
| 2014-11-26 | 203 | 205 | 203 | 205 | 20,000 | 205 |
| 2014-11-25 | 202 | 205 | 201 | 204 | 19,000 | 204 |
| 2014-11-21 | 200 | 202 | 200 | 201 | 19,000 | 201 |
| 2014-11-20 | 204 | 204 | 200 | 201 | 37,000 | 201 |
| 2014-11-19 | 201 | 203 | 201 | 201 | 37,000 | 201 |
| 2014-11-18 | 202 | 202 | 199 | 200 | 72,000 | 200 |
| 2014-11-17 | 207 | 207 | 196 | 198 | 69,000 | 198 |
| 2014-11-14 | 208 | 208 | 204 | 207 | 35,000 | 207 |
| 2014-11-13 | 207 | 208 | 206 | 208 | 14,000 | 208 |
| 2014-11-12 | 210 | 210 | 206 | 206 | 53,000 | 206 |
| 2014-11-11 | 208 | 208 | 207 | 208 | 30,000 | 208 |
| 2014-11-10 | 206 | 207 | 204 | 206 | 24,000 | 206 |
| 2014-11-07 | 204 | 206 | 204 | 205 | 39,000 | 205 |
| 2014-11-06 | 209 | 210 | 207 | 207 | 21,000 | 207 |
| 2014-11-05 | 207 | 209 | 205 | 209 | 26,000 | 209 |
| 2014-11-04 | 207 | 207 | 203 | 207 | 37,000 | 207 |
| 2014-10-31 | 201 | 205 | 198 | 204 | 75,000 | 204 |
| 2014-10-30 | 203 | 203 | 200 | 200 | 35,000 | 200 |
| 2014-10-29 | 200 | 200 | 199 | 200 | 25,000 | 200 |
| 2014-10-28 | 199 | 199 | 197 | 198 | 18,000 | 198 |
| 2014-10-27 | 201 | 201 | 198 | 199 | 9,000 | 199 |
| 2014-10-24 | 201 | 201 | 196 | 196 | 12,000 | 196 |
| 2014-10-23 | 195 | 198 | 195 | 196 | 10,000 | 196 |
| 2014-10-22 | 196 | 196 | 194 | 196 | 22,000 | 196 |
| 2014-10-21 | 194 | 194 | 192 | 192 | 24,000 | 192 |
| 2014-10-20 | 193 | 198 | 193 | 193 | 34,000 | 193 |
| 2014-10-17 | 195 | 195 | 188 | 188 | 47,000 | 188 |
| 2014-10-16 | 193 | 196 | 192 | 192 | 61,000 | 192 |
| 2014-10-15 | 200 | 200 | 197 | 199 | 16,000 | 199 |
| 2014-10-14 | 197 | 200 | 196 | 196 | 43,000 | 196 |
| 2014-10-10 | 197 | 198 | 195 | 197 | 41,000 | 197 |
| 2014-10-09 | 211 | 211 | 203 | 203 | 46,000 | 203 |
| 2014-10-08 | 211 | 211 | 209 | 211 | 32,000 | 211 |
| 2014-10-07 | 216 | 216 | 211 | 211 | 29,000 | 211 |
| 2014-10-06 | 215 | 215 | 213 | 213 | 11,000 | 213 |
| 2014-10-03 | 212 | 212 | 211 | 212 | 7,000 | 212 |
| 2014-10-02 | 211 | 214 | 210 | 210 | 36,000 | 210 |
| 2014-10-01 | 218 | 218 | 216 | 216 | 13,000 | 216 |
| 2014-09-30 | 220 | 220 | 216 | 217 | 26,000 | 217 |
| 2014-09-29 | 220 | 220 | 218 | 219 | 16,000 | 219 |
| 2014-09-26 | 217 | 223 | 217 | 221 | 19,000 | 221 |
| 2014-09-25 | 223 | 223 | 220 | 223 | 34,000 | 223 |
| 2014-09-24 | 223 | 224 | 219 | 219 | 22,000 | 219 |
| 2014-09-22 | 225 | 225 | 221 | 222 | 22,000 | 222 |
| 2014-09-19 | 220 | 223 | 220 | 221 | 27,000 | 221 |
| 2014-09-18 | 217 | 219 | 217 | 219 | 27,000 | 219 |
| 2014-09-17 | 220 | 220 | 218 | 218 | 9,000 | 218 |
| 2014-09-16 | 220 | 220 | 218 | 218 | 14,000 | 218 |
| 2014-09-12 | 220 | 220 | 214 | 218 | 45,000 | 218 |
| 2014-09-11 | 221 | 221 | 217 | 219 | 14,000 | 219 |
| 2014-09-10 | 218 | 219 | 215 | 217 | 41,000 | 217 |
| 2014-09-09 | 220 | 220 | 220 | 220 | 25,000 | 220 |
| 2014-09-08 | 226 | 228 | 222 | 222 | 27,000 | 222 |
| 2014-09-05 | 223 | 227 | 223 | 225 | 26,000 | 225 |
| 2014-09-04 | 224 | 226 | 223 | 224 | 49,000 | 224 |
| 2014-09-03 | 223 | 224 | 221 | 223 | 32,000 | 223 |
| 2014-09-02 | 226 | 226 | 224 | 225 | 39,000 | 225 |
| 2014-09-01 | 221 | 226 | 221 | 226 | 22,000 | 226 |
| 2014-08-29 | 218 | 220 | 218 | 219 | 39,000 | 219 |
| 2014-08-28 | 210 | 216 | 210 | 216 | 71,000 | 216 |
| 2014-08-27 | 208 | 208 | 207 | 208 | 21,000 | 208 |
| 2014-08-26 | 209 | 210 | 207 | 207 | 15,000 | 207 |
| 2014-08-25 | 208 | 210 | 208 | 210 | 14,000 | 210 |
| 2014-08-22 | 209 | 211 | 209 | 209 | 10,000 | 209 |
| 2014-08-21 | 207 | 211 | 207 | 209 | 68,000 | 209 |
| 2014-08-20 | 208 | 209 | 207 | 208 | 27,000 | 208 |
| 2014-08-19 | 211 | 211 | 207 | 208 | 53,000 | 208 |
| 2014-08-18 | 208 | 209 | 207 | 208 | 46,000 | 208 |
| 2014-08-15 | 210 | 214 | 209 | 210 | 49,000 | 210 |
| 2014-08-14 | 214 | 216 | 206 | 206 | 89,000 | 206 |
| 2014-08-13 | 205 | 209 | 203 | 208 | 26,000 | 208 |
| 2014-08-12 | 202 | 204 | 201 | 204 | 29,000 | 204 |
| 2014-08-11 | 202 | 210 | 202 | 204 | 68,000 | 204 |
| 2014-08-08 | 205 | 205 | 200 | 200 | 21,000 | 200 |
| 2014-08-07 | 205 | 206 | 202 | 204 | 29,000 | 204 |
| 2014-08-06 | 211 | 212 | 205 | 206 | 40,000 | 206 |
| 2014-08-05 | 219 | 219 | 212 | 212 | 46,000 | 212 |
| 2014-08-04 | 215 | 219 | 215 | 218 | 26,000 | 218 |
| 2014-08-01 | 220 | 221 | 218 | 219 | 37,000 | 219 |
| 2014-07-31 | 225 | 225 | 221 | 221 | 15,000 | 221 |
| 2014-07-30 | 227 | 228 | 224 | 226 | 25,000 | 226 |
| 2014-07-29 | 223 | 227 | 223 | 227 | 69,000 | 227 |
| 2014-07-28 | 223 | 223 | 218 | 223 | 36,000 | 223 |
| 2014-07-25 | 223 | 224 | 217 | 220 | 45,000 | 220 |
| 2014-07-24 | 222 | 222 | 217 | 219 | 34,000 | 219 |
| 2014-07-23 | 220 | 223 | 216 | 218 | 48,000 | 218 |
| 2014-07-22 | 215 | 232 | 215 | 218 | 166,000 | 218 |
| 2014-07-18 | 215 | 217 | 213 | 214 | 37,000 | 214 |
| 2014-07-17 | 218 | 221 | 216 | 217 | 47,000 | 217 |
| 2014-07-16 | 220 | 223 | 215 | 216 | 74,000 | 216 |
| 2014-07-15 | 222 | 222 | 218 | 219 | 57,000 | 219 |
| 2014-07-14 | 208 | 221 | 207 | 219 | 127,000 | 219 |
| 2014-07-11 | 214 | 216 | 210 | 211 | 116,000 | 211 |
| 2014-07-10 | 235 | 244 | 213 | 214 | 769,000 | 214 |
| 2014-07-09 | 229 | 237 | 222 | 234 | 439,000 | 234 |
| 2014-07-08 | 227 | 237 | 222 | 233 | 611,000 | 233 |
| 2014-07-07 | 209 | 233 | 209 | 224 | 316,000 | 224 |
| 2014-07-04 | 201 | 206 | 201 | 206 | 66,000 | 206 |
| 2014-07-03 | 203 | 203 | 200 | 201 | 28,000 | 201 |
| 2014-07-02 | 203 | 204 | 202 | 203 | 43,000 | 203 |
| 2014-07-01 | 202 | 202 | 200 | 200 | 37,000 | 200 |
| 2014-06-30 | 200 | 203 | 197 | 202 | 28,000 | 202 |
| 2014-06-27 | 202 | 202 | 198 | 200 | 31,000 | 200 |
| 2014-06-26 | 203 | 205 | 197 | 202 | 84,000 | 202 |
| 2014-06-25 | 203 | 206 | 203 | 203 | 34,000 | 203 |
| 2014-06-24 | 205 | 207 | 205 | 207 | 42,000 | 207 |
| 2014-06-23 | 210 | 210 | 206 | 207 | 40,000 | 207 |
| 2014-06-20 | 210 | 210 | 205 | 205 | 35,000 | 205 |
| 2014-06-19 | 203 | 208 | 203 | 208 | 52,000 | 208 |
| 2014-06-18 | 203 | 204 | 202 | 203 | 43,000 | 203 |
| 2014-06-17 | 202 | 203 | 202 | 203 | 34,000 | 203 |
| 2014-06-16 | 199 | 203 | 199 | 201 | 44,000 | 201 |
| 2014-06-13 | 199 | 202 | 197 | 201 | 79,000 | 201 |
| 2014-06-12 | 199 | 201 | 198 | 201 | 15,000 | 201 |
| 2014-06-11 | 199 | 202 | 198 | 202 | 28,000 | 202 |
| 2014-06-10 | 202 | 202 | 198 | 199 | 31,000 | 199 |
| 2014-06-09 | 201 | 202 | 200 | 202 | 25,000 | 202 |
| 2014-06-06 | 198 | 201 | 198 | 199 | 32,000 | 199 |
| 2014-06-05 | 203 | 203 | 199 | 201 | 34,000 | 201 |
| 2014-06-04 | 195 | 202 | 195 | 202 | 54,000 | 202 |
| 2014-06-03 | 197 | 198 | 197 | 198 | 31,000 | 198 |
| 2014-06-02 | 192 | 197 | 192 | 197 | 30,000 | 197 |
| 2014-05-30 | 188 | 194 | 188 | 193 | 50,000 | 193 |
| 2014-05-29 | 184 | 191 | 184 | 190 | 41,000 | 190 |
| 2014-05-28 | 185 | 188 | 185 | 187 | 44,000 | 187 |
| 2014-05-27 | 182 | 184 | 182 | 182 | 28,000 | 182 |
| 2014-05-26 | 183 | 183 | 182 | 183 | 32,000 | 183 |
| 2014-05-23 | 183 | 184 | 181 | 181 | 35,000 | 181 |
| 2014-05-22 | 183 | 184 | 180 | 182 | 40,000 | 182 |
| 2014-05-21 | 186 | 186 | 182 | 183 | 37,000 | 183 |
| 2014-05-20 | 187 | 188 | 186 | 186 | 32,000 | 186 |
| 2014-05-19 | 190 | 190 | 185 | 187 | 100,000 | 187 |
| 2014-05-16 | 197 | 200 | 195 | 200 | 56,000 | 200 |
| 2014-05-15 | 195 | 197 | 195 | 197 | 20,000 | 197 |
| 2014-05-14 | 196 | 198 | 196 | 197 | 19,000 | 197 |
| 2014-05-13 | 200 | 200 | 196 | 198 | 26,000 | 198 |
| 2014-05-12 | 199 | 199 | 197 | 197 | 23,000 | 197 |
| 2014-05-09 | 193 | 203 | 192 | 203 | 67,000 | 203 |
| 2014-05-08 | 196 | 196 | 193 | 194 | 23,000 | 194 |
| 2014-05-07 | 198 | 199 | 195 | 197 | 34,000 | 197 |
| 2014-05-02 | 199 | 199 | 197 | 198 | 16,000 | 198 |
| 2014-05-01 | 202 | 202 | 198 | 199 | 23,000 | 199 |
| 2014-04-30 | 202 | 202 | 199 | 200 | 10,000 | 200 |
| 2014-04-28 | 202 | 202 | 198 | 199 | 17,000 | 199 |
| 2014-04-25 | 200 | 204 | 200 | 202 | 26,000 | 202 |
| 2014-04-24 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 2014-04-23 | 200 | 201 | 200 | 201 | 10,000 | 201 |
| 2014-04-22 | 205 | 205 | 200 | 200 | 10,000 | 200 |
| 2014-04-21 | 202 | 205 | 202 | 203 | 13,000 | 203 |
| 2014-04-18 | 204 | 205 | 202 | 202 | 30,000 | 202 |
| 2014-04-17 | 204 | 205 | 201 | 202 | 18,000 | 202 |
| 2014-04-16 | 201 | 203 | 201 | 203 | 21,000 | 203 |
| 2014-04-15 | 201 | 202 | 199 | 199 | 16,000 | 199 |
| 2014-04-14 | 198 | 201 | 198 | 199 | 15,000 | 199 |
| 2014-04-11 | 203 | 204 | 199 | 200 | 47,000 | 200 |
| 2014-04-10 | 205 | 207 | 203 | 203 | 13,000 | 203 |
| 2014-04-09 | 206 | 206 | 202 | 202 | 28,000 | 202 |
| 2014-04-08 | 212 | 213 | 207 | 207 | 23,000 | 207 |
| 2014-04-07 | 207 | 215 | 207 | 215 | 75,000 | 215 |
| 2014-04-04 | 217 | 222 | 217 | 221 | 16,000 | 221 |
| 2014-04-03 | 222 | 223 | 215 | 217 | 34,000 | 217 |
| 2014-04-02 | 224 | 224 | 221 | 222 | 24,000 | 222 |
| 2014-04-01 | 220 | 224 | 220 | 222 | 16,000 | 222 |
| 2014-03-31 | 215 | 220 | 215 | 220 | 27,000 | 220 |
| 2014-03-28 | 212 | 226 | 211 | 214 | 68,000 | 214 |
| 2014-03-27 | 202 | 211 | 202 | 210 | 35,000 | 210 |
| 2014-03-26 | 210 | 210 | 206 | 208 | 54,000 | 208 |
| 2014-03-25 | 205 | 209 | 204 | 206 | 40,000 | 206 |
| 2014-03-24 | 198 | 207 | 198 | 203 | 51,000 | 203 |
| 2014-03-20 | 203 | 203 | 198 | 198 | 37,000 | 198 |
| 2014-03-19 | 207 | 208 | 201 | 204 | 29,000 | 204 |
| 2014-03-18 | 207 | 208 | 204 | 206 | 27,000 | 206 |
| 2014-03-17 | 203 | 209 | 202 | 202 | 33,000 | 202 |
| 2014-03-14 | 211 | 212 | 204 | 206 | 94,000 | 206 |
| 2014-03-13 | 219 | 221 | 216 | 217 | 25,000 | 217 |
| 2014-03-12 | 219 | 224 | 218 | 219 | 49,000 | 219 |
| 2014-03-11 | 221 | 226 | 220 | 224 | 36,000 | 224 |
| 2014-03-10 | 228 | 228 | 222 | 222 | 75,000 | 222 |
| 2014-03-07 | 211 | 232 | 210 | 223 | 315,000 | 223 |
| 2014-03-06 | 208 | 209 | 205 | 209 | 27,000 | 209 |
| 2014-03-05 | 208 | 208 | 204 | 205 | 32,000 | 205 |
| 2014-03-04 | 203 | 204 | 203 | 204 | 17,000 | 204 |
| 2014-03-03 | 206 | 206 | 197 | 202 | 25,000 | 202 |
| 2014-02-28 | 211 | 211 | 204 | 206 | 40,000 | 206 |
| 2014-02-27 | 213 | 214 | 209 | 210 | 37,000 | 210 |
| 2014-02-26 | 214 | 214 | 213 | 213 | 16,000 | 213 |
| 2014-02-25 | 219 | 219 | 214 | 214 | 46,000 | 214 |
| 2014-02-24 | 217 | 219 | 213 | 215 | 37,000 | 215 |
| 2014-02-21 | 215 | 217 | 215 | 216 | 27,000 | 216 |
| 2014-02-20 | 223 | 223 | 210 | 211 | 54,000 | 211 |
| 2014-02-19 | 219 | 223 | 219 | 223 | 22,000 | 223 |
| 2014-02-18 | 218 | 221 | 217 | 220 | 43,000 | 220 |
| 2014-02-17 | 211 | 216 | 211 | 215 | 71,000 | 215 |
| 2014-02-14 | 224 | 227 | 222 | 223 | 65,000 | 223 |
| 2014-02-13 | 225 | 227 | 222 | 223 | 77,000 | 223 |
| 2014-02-12 | 227 | 236 | 227 | 228 | 105,000 | 228 |
| 2014-02-10 | 220 | 227 | 220 | 221 | 64,000 | 221 |
| 2014-02-07 | 210 | 214 | 208 | 212 | 76,000 | 212 |
| 2014-02-06 | 208 | 210 | 202 | 206 | 21,000 | 206 |
| 2014-02-05 | 209 | 211 | 201 | 204 | 44,000 | 204 |
| 2014-02-04 | 215 | 216 | 201 | 201 | 100,000 | 201 |
| 2014-02-03 | 225 | 225 | 214 | 218 | 49,000 | 218 |
| 2014-01-31 | 232 | 233 | 224 | 225 | 58,000 | 225 |
| 2014-01-30 | 227 | 227 | 222 | 224 | 31,000 | 224 |
| 2014-01-29 | 229 | 231 | 227 | 230 | 33,000 | 230 |
| 2014-01-28 | 230 | 230 | 224 | 227 | 56,000 | 227 |
| 2014-01-27 | 231 | 231 | 217 | 224 | 71,000 | 224 |
| 2014-01-24 | 240 | 240 | 233 | 235 | 50,000 | 235 |
| 2014-01-23 | 245 | 246 | 241 | 242 | 30,000 | 242 |
| 2014-01-22 | 247 | 247 | 242 | 242 | 25,000 | 242 |
| 2014-01-21 | 245 | 247 | 242 | 247 | 39,000 | 247 |
| 2014-01-20 | 246 | 246 | 239 | 240 | 40,000 | 240 |
| 2014-01-17 | 238 | 243 | 234 | 243 | 29,000 | 243 |
| 2014-01-16 | 239 | 244 | 237 | 238 | 46,000 | 238 |
| 2014-01-15 | 237 | 237 | 231 | 237 | 25,000 | 237 |
| 2014-01-14 | 236 | 238 | 228 | 231 | 56,000 | 231 |
| 2014-01-10 | 237 | 237 | 232 | 234 | 42,000 | 234 |
| 2014-01-09 | 241 | 241 | 235 | 236 | 29,000 | 236 |
| 2014-01-08 | 237 | 239 | 235 | 235 | 32,000 | 235 |
| 2014-01-07 | 238 | 238 | 236 | 236 | 12,000 | 236 |
| 2014-01-06 | 241 | 241 | 238 | 238 | 20,000 | 238 |
分割・併合履歴 ： なし