1. HOME >
  2. 株価時系列 >
  3. 5363 >
  4. 2014年

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
2014-12-3022322322022032,000220
2014-12-2922422422122228,000222
2014-12-26223228220222121,000222
2014-12-2521522321522286,000222
2014-12-2421521621421629,000216
2014-12-2221421621321568,000215
2014-12-19215224214217111,000217
2014-12-1821221220820829,000208
2014-12-1720320820320624,000206
2014-12-16211211201203127,000203
2014-12-1522022121121176,000211
2014-12-1222022621722684,000226
2014-12-1121321721321528,000215
2014-12-1021922121721940,000219
2014-12-0922522622122128,000221
2014-12-0823223222622742,000227
2014-12-0523023222822962,000229
2014-12-0422222922222899,000228
2014-12-03215245213221226,000221
2014-12-0221021821021665,000216
2014-12-0121021220921149,000211
2014-11-2820720820220851,000208
2014-11-2720520720520738,000207
2014-11-2620320520320520,000205
2014-11-2520220520120419,000204
2014-11-2120020220020119,000201
2014-11-2020420420020137,000201
2014-11-1920120320120137,000201
2014-11-1820220219920072,000200
2014-11-1720720719619869,000198
2014-11-1420820820420735,000207
2014-11-1320720820620814,000208
2014-11-1221021020620653,000206
2014-11-1120820820720830,000208
2014-11-1020620720420624,000206
2014-11-0720420620420539,000205
2014-11-0620921020720721,000207
2014-11-0520720920520926,000209
2014-11-0420720720320737,000207
2014-10-3120120519820475,000204
2014-10-3020320320020035,000200
2014-10-2920020019920025,000200
2014-10-2819919919719818,000198
2014-10-272012011981999,000199
2014-10-2420120119619612,000196
2014-10-2319519819519610,000196
2014-10-2219619619419622,000196
2014-10-2119419419219224,000192
2014-10-2019319819319334,000193
2014-10-1719519518818847,000188
2014-10-1619319619219261,000192
2014-10-1520020019719916,000199
2014-10-1419720019619643,000196
2014-10-1019719819519741,000197
2014-10-0921121120320346,000203
2014-10-0821121120921132,000211
2014-10-0721621621121129,000211
2014-10-0621521521321311,000213
2014-10-032122122112127,000212
2014-10-0221121421021036,000210
2014-10-0121821821621613,000216
2014-09-3022022021621726,000217
2014-09-2922022021821916,000219
2014-09-2621722321722119,000221
2014-09-2522322322022334,000223
2014-09-2422322421921922,000219
2014-09-2222522522122222,000222
2014-09-1922022322022127,000221
2014-09-1821721921721927,000219
2014-09-172202202182189,000218
2014-09-1622022021821814,000218
2014-09-1222022021421845,000218
2014-09-1122122121721914,000219
2014-09-1021821921521741,000217
2014-09-0922022022022025,000220
2014-09-0822622822222227,000222
2014-09-0522322722322526,000225
2014-09-0422422622322449,000224
2014-09-0322322422122332,000223
2014-09-0222622622422539,000225
2014-09-0122122622122622,000226
2014-08-2921822021821939,000219
2014-08-2821021621021671,000216
2014-08-2720820820720821,000208
2014-08-2620921020720715,000207
2014-08-2520821020821014,000210
2014-08-2220921120920910,000209
2014-08-2120721120720968,000209
2014-08-2020820920720827,000208
2014-08-1921121120720853,000208
2014-08-1820820920720846,000208
2014-08-1521021420921049,000210
2014-08-1421421620620689,000206
2014-08-1320520920320826,000208
2014-08-1220220420120429,000204
2014-08-1120221020220468,000204
2014-08-0820520520020021,000200
2014-08-0720520620220429,000204
2014-08-0621121220520640,000206
2014-08-0521921921221246,000212
2014-08-0421521921521826,000218
2014-08-0122022121821937,000219
2014-07-3122522522122115,000221
2014-07-3022722822422625,000226
2014-07-2922322722322769,000227
2014-07-2822322321822336,000223
2014-07-2522322421722045,000220
2014-07-2422222221721934,000219
2014-07-2322022321621848,000218
2014-07-22215232215218166,000218
2014-07-1821521721321437,000214
2014-07-1721822121621747,000217
2014-07-1622022321521674,000216
2014-07-1522222221821957,000219
2014-07-14208221207219127,000219
2014-07-11214216210211116,000211
2014-07-10235244213214769,000214
2014-07-09229237222234439,000234
2014-07-08227237222233611,000233
2014-07-07209233209224316,000224
2014-07-0420120620120666,000206
2014-07-0320320320020128,000201
2014-07-0220320420220343,000203
2014-07-0120220220020037,000200
2014-06-3020020319720228,000202
2014-06-2720220219820031,000200
2014-06-2620320519720284,000202
2014-06-2520320620320334,000203
2014-06-2420520720520742,000207
2014-06-2321021020620740,000207
2014-06-2021021020520535,000205
2014-06-1920320820320852,000208
2014-06-1820320420220343,000203
2014-06-1720220320220334,000203
2014-06-1619920319920144,000201
2014-06-1319920219720179,000201
2014-06-1219920119820115,000201
2014-06-1119920219820228,000202
2014-06-1020220219819931,000199
2014-06-0920120220020225,000202
2014-06-0619820119819932,000199
2014-06-0520320319920134,000201
2014-06-0419520219520254,000202
2014-06-0319719819719831,000198
2014-06-0219219719219730,000197
2014-05-3018819418819350,000193
2014-05-2918419118419041,000190
2014-05-2818518818518744,000187
2014-05-2718218418218228,000182
2014-05-2618318318218332,000183
2014-05-2318318418118135,000181
2014-05-2218318418018240,000182
2014-05-2118618618218337,000183
2014-05-2018718818618632,000186
2014-05-19190190185187100,000187
2014-05-1619720019520056,000200
2014-05-1519519719519720,000197
2014-05-1419619819619719,000197
2014-05-1320020019619826,000198
2014-05-1219919919719723,000197
2014-05-0919320319220367,000203
2014-05-0819619619319423,000194
2014-05-0719819919519734,000197
2014-05-0219919919719816,000198
2014-05-0120220219819923,000199
2014-04-3020220219920010,000200
2014-04-2820220219819917,000199
2014-04-2520020420020226,000202
2014-04-242012012002009,000200
2014-04-2320020120020110,000201
2014-04-2220520520020010,000200
2014-04-2120220520220313,000203
2014-04-1820420520220230,000202
2014-04-1720420520120218,000202
2014-04-1620120320120321,000203
2014-04-1520120219919916,000199
2014-04-1419820119819915,000199
2014-04-1120320419920047,000200
2014-04-1020520720320313,000203
2014-04-0920620620220228,000202
2014-04-0821221320720723,000207
2014-04-0720721520721575,000215
2014-04-0421722221722116,000221
2014-04-0322222321521734,000217
2014-04-0222422422122224,000222
2014-04-0122022422022216,000222
2014-03-3121522021522027,000220
2014-03-2821222621121468,000214
2014-03-2720221120221035,000210
2014-03-2621021020620854,000208
2014-03-2520520920420640,000206
2014-03-2419820719820351,000203
2014-03-2020320319819837,000198
2014-03-1920720820120429,000204
2014-03-1820720820420627,000206
2014-03-1720320920220233,000202
2014-03-1421121220420694,000206
2014-03-1321922121621725,000217
2014-03-1221922421821949,000219
2014-03-1122122622022436,000224
2014-03-1022822822222275,000222
2014-03-07211232210223315,000223
2014-03-0620820920520927,000209
2014-03-0520820820420532,000205
2014-03-0420320420320417,000204
2014-03-0320620619720225,000202
2014-02-2821121120420640,000206
2014-02-2721321420921037,000210
2014-02-2621421421321316,000213
2014-02-2521921921421446,000214
2014-02-2421721921321537,000215
2014-02-2121521721521627,000216
2014-02-2022322321021154,000211
2014-02-1921922321922322,000223
2014-02-1821822121722043,000220
2014-02-1721121621121571,000215
2014-02-1422422722222365,000223
2014-02-1322522722222377,000223
2014-02-12227236227228105,000228
2014-02-1022022722022164,000221
2014-02-0721021420821276,000212
2014-02-0620821020220621,000206
2014-02-0520921120120444,000204
2014-02-04215216201201100,000201
2014-02-0322522521421849,000218
2014-01-3123223322422558,000225
2014-01-3022722722222431,000224
2014-01-2922923122723033,000230
2014-01-2823023022422756,000227
2014-01-2723123121722471,000224
2014-01-2424024023323550,000235
2014-01-2324524624124230,000242
2014-01-2224724724224225,000242
2014-01-2124524724224739,000247
2014-01-2024624623924040,000240
2014-01-1723824323424329,000243
2014-01-1623924423723846,000238
2014-01-1523723723123725,000237
2014-01-1423623822823156,000231
2014-01-1023723723223442,000234
2014-01-0924124123523629,000236
2014-01-0823723923523532,000235
2014-01-0723823823623612,000236
2014-01-0624124123823820,000238

分割・併合履歴 ： なし