5363 (株)TYK の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 187 | 189 | 186 | 187 | 22,000 | 187 |
| 2015-12-29 | 182 | 185 | 182 | 185 | 11,000 | 185 |
| 2015-12-28 | 181 | 183 | 181 | 183 | 15,000 | 183 |
| 2015-12-25 | 181 | 183 | 181 | 183 | 38,000 | 183 |
| 2015-12-24 | 181 | 184 | 181 | 183 | 77,000 | 183 |
| 2015-12-22 | 182 | 183 | 181 | 182 | 61,000 | 182 |
| 2015-12-21 | 182 | 185 | 182 | 183 | 34,000 | 183 |
| 2015-12-18 | 187 | 187 | 183 | 183 | 39,000 | 183 |
| 2015-12-17 | 184 | 186 | 184 | 186 | 33,000 | 186 |
| 2015-12-16 | 185 | 185 | 183 | 183 | 24,000 | 183 |
| 2015-12-15 | 184 | 184 | 182 | 182 | 6,000 | 182 |
| 2015-12-14 | 182 | 184 | 181 | 184 | 37,000 | 184 |
| 2015-12-11 | 182 | 183 | 182 | 182 | 40,000 | 182 |
| 2015-12-10 | 183 | 184 | 181 | 181 | 25,000 | 181 |
| 2015-12-09 | 184 | 186 | 184 | 186 | 20,000 | 186 |
| 2015-12-08 | 190 | 190 | 184 | 185 | 72,000 | 185 |
| 2015-12-07 | 190 | 191 | 189 | 190 | 38,000 | 190 |
| 2015-12-04 | 190 | 190 | 189 | 189 | 25,000 | 189 |
| 2015-12-03 | 188 | 190 | 188 | 190 | 24,000 | 190 |
| 2015-12-02 | 190 | 192 | 190 | 190 | 42,000 | 190 |
| 2015-12-01 | 188 | 190 | 188 | 190 | 45,000 | 190 |
| 2015-11-30 | 188 | 189 | 188 | 188 | 39,000 | 188 |
| 2015-11-27 | 191 | 191 | 187 | 187 | 26,000 | 187 |
| 2015-11-26 | 187 | 191 | 187 | 188 | 41,000 | 188 |
| 2015-11-25 | 187 | 187 | 186 | 186 | 11,000 | 186 |
| 2015-11-24 | 186 | 187 | 186 | 187 | 35,000 | 187 |
| 2015-11-20 | 187 | 187 | 186 | 187 | 38,000 | 187 |
| 2015-11-19 | 188 | 188 | 186 | 188 | 20,000 | 188 |
| 2015-11-18 | 189 | 189 | 185 | 186 | 29,000 | 186 |
| 2015-11-17 | 193 | 193 | 188 | 189 | 23,000 | 189 |
| 2015-11-16 | 189 | 194 | 188 | 190 | 11,000 | 190 |
| 2015-11-13 | 195 | 195 | 190 | 193 | 34,000 | 193 |
| 2015-11-12 | 194 | 196 | 192 | 196 | 24,000 | 196 |
| 2015-11-11 | 192 | 196 | 191 | 196 | 31,000 | 196 |
| 2015-11-10 | 191 | 193 | 191 | 192 | 21,000 | 192 |
| 2015-11-09 | 193 | 194 | 189 | 193 | 22,000 | 193 |
| 2015-11-06 | 191 | 193 | 188 | 192 | 17,000 | 192 |
| 2015-11-05 | 190 | 191 | 190 | 190 | 9,000 | 190 |
| 2015-11-04 | 193 | 193 | 188 | 188 | 23,000 | 188 |
| 2015-11-02 | 193 | 193 | 190 | 190 | 15,000 | 190 |
| 2015-10-30 | 191 | 193 | 191 | 193 | 18,000 | 193 |
| 2015-10-29 | 194 | 194 | 191 | 191 | 21,000 | 191 |
| 2015-10-28 | 194 | 194 | 193 | 193 | 15,000 | 193 |
| 2015-10-27 | 190 | 194 | 190 | 193 | 15,000 | 193 |
| 2015-10-26 | 194 | 195 | 188 | 190 | 34,000 | 190 |
| 2015-10-23 | 190 | 191 | 189 | 191 | 18,000 | 191 |
| 2015-10-22 | 189 | 189 | 188 | 188 | 3,000 | 188 |
| 2015-10-21 | 183 | 188 | 183 | 188 | 16,000 | 188 |
| 2015-10-20 | 190 | 190 | 184 | 184 | 16,000 | 184 |
| 2015-10-19 | 187 | 188 | 187 | 187 | 12,000 | 187 |
| 2015-10-16 | 185 | 189 | 185 | 188 | 18,000 | 188 |
| 2015-10-15 | 182 | 185 | 177 | 185 | 26,000 | 185 |
| 2015-10-14 | 189 | 190 | 183 | 185 | 14,000 | 185 |
| 2015-10-13 | 186 | 189 | 186 | 189 | 20,000 | 189 |
| 2015-10-09 | 186 | 189 | 184 | 188 | 23,000 | 188 |
| 2015-10-08 | 184 | 186 | 184 | 186 | 7,000 | 186 |
| 2015-10-07 | 184 | 186 | 183 | 186 | 9,000 | 186 |
| 2015-10-06 | 184 | 184 | 182 | 183 | 39,000 | 183 |
| 2015-10-05 | 180 | 184 | 180 | 182 | 32,000 | 182 |
| 2015-10-02 | 181 | 182 | 178 | 181 | 18,000 | 181 |
| 2015-10-01 | 179 | 183 | 179 | 181 | 26,000 | 181 |
| 2015-09-30 | 179 | 179 | 174 | 177 | 17,000 | 177 |
| 2015-09-29 | 181 | 181 | 177 | 177 | 11,000 | 177 |
| 2015-09-28 | 181 | 184 | 181 | 181 | 8,000 | 181 |
| 2015-09-25 | 181 | 181 | 179 | 180 | 12,000 | 180 |
| 2015-09-24 | 179 | 179 | 177 | 178 | 34,000 | 178 |
| 2015-09-18 | 185 | 185 | 180 | 180 | 16,000 | 180 |
| 2015-09-17 | 182 | 184 | 181 | 184 | 23,000 | 184 |
| 2015-09-16 | 181 | 181 | 180 | 181 | 9,000 | 181 |
| 2015-09-15 | 178 | 180 | 178 | 180 | 15,000 | 180 |
| 2015-09-14 | 183 | 183 | 178 | 178 | 25,000 | 178 |
| 2015-09-11 | 179 | 182 | 178 | 180 | 59,000 | 180 |
| 2015-09-10 | 176 | 177 | 175 | 177 | 28,000 | 177 |
| 2015-09-09 | 174 | 180 | 174 | 179 | 50,000 | 179 |
| 2015-09-08 | 171 | 173 | 171 | 171 | 30,000 | 171 |
| 2015-09-07 | 172 | 174 | 171 | 172 | 90,000 | 172 |
| 2015-09-04 | 184 | 184 | 178 | 178 | 20,000 | 178 |
| 2015-09-03 | 183 | 185 | 180 | 180 | 24,000 | 180 |
| 2015-09-02 | 183 | 185 | 182 | 182 | 31,000 | 182 |
| 2015-09-01 | 188 | 188 | 183 | 183 | 42,000 | 183 |
| 2015-08-31 | 190 | 193 | 188 | 189 | 53,000 | 189 |
| 2015-08-28 | 187 | 191 | 186 | 188 | 35,000 | 188 |
| 2015-08-27 | 187 | 187 | 183 | 183 | 50,000 | 183 |
| 2015-08-26 | 185 | 185 | 178 | 180 | 99,000 | 180 |
| 2015-08-25 | 175 | 187 | 172 | 178 | 86,000 | 178 |
| 2015-08-24 | 201 | 208 | 190 | 190 | 58,000 | 190 |
| 2015-08-21 | 205 | 206 | 202 | 202 | 18,000 | 202 |
| 2015-08-20 | 211 | 211 | 207 | 207 | 22,000 | 207 |
| 2015-08-19 | 211 | 211 | 210 | 211 | 15,000 | 211 |
| 2015-08-18 | 208 | 213 | 208 | 212 | 31,000 | 212 |
| 2015-08-17 | 208 | 209 | 208 | 208 | 23,000 | 208 |
| 2015-08-14 | 210 | 210 | 208 | 208 | 15,000 | 208 |
| 2015-08-13 | 210 | 211 | 208 | 210 | 37,000 | 210 |
| 2015-08-12 | 215 | 216 | 214 | 214 | 24,000 | 214 |
| 2015-08-11 | 210 | 217 | 210 | 213 | 33,000 | 213 |
| 2015-08-10 | 209 | 212 | 209 | 210 | 58,000 | 210 |
| 2015-08-07 | 210 | 211 | 210 | 210 | 17,000 | 210 |
| 2015-08-06 | 210 | 212 | 210 | 211 | 7,000 | 211 |
| 2015-08-05 | 211 | 212 | 211 | 211 | 10,000 | 211 |
| 2015-08-04 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 2015-08-03 | 210 | 211 | 210 | 211 | 14,000 | 211 |
| 2015-07-31 | 211 | 212 | 211 | 211 | 13,000 | 211 |
| 2015-07-30 | 209 | 213 | 208 | 210 | 31,000 | 210 |
| 2015-07-29 | 208 | 209 | 204 | 207 | 24,000 | 207 |
| 2015-07-28 | 207 | 209 | 207 | 208 | 30,000 | 208 |
| 2015-07-27 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 2015-07-24 | 209 | 211 | 209 | 210 | 11,000 | 210 |
| 2015-07-23 | 210 | 211 | 210 | 211 | 9,000 | 211 |
| 2015-07-22 | 214 | 214 | 209 | 211 | 27,000 | 211 |
| 2015-07-21 | 215 | 215 | 214 | 214 | 15,000 | 214 |
| 2015-07-17 | 214 | 216 | 213 | 213 | 12,000 | 213 |
| 2015-07-16 | 213 | 214 | 212 | 214 | 18,000 | 214 |
| 2015-07-15 | 213 | 213 | 211 | 212 | 25,000 | 212 |
| 2015-07-14 | 212 | 213 | 211 | 211 | 26,000 | 211 |
| 2015-07-13 | 209 | 210 | 208 | 208 | 37,000 | 208 |
| 2015-07-10 | 207 | 210 | 207 | 208 | 41,000 | 208 |
| 2015-07-09 | 205 | 221 | 203 | 206 | 73,000 | 206 |
| 2015-07-08 | 216 | 216 | 209 | 211 | 38,000 | 211 |
| 2015-07-07 | 218 | 218 | 216 | 216 | 18,000 | 216 |
| 2015-07-06 | 220 | 220 | 212 | 214 | 38,000 | 214 |
| 2015-07-03 | 218 | 221 | 218 | 220 | 33,000 | 220 |
| 2015-07-02 | 221 | 223 | 220 | 220 | 15,000 | 220 |
| 2015-07-01 | 217 | 222 | 217 | 221 | 20,000 | 221 |
| 2015-06-30 | 216 | 220 | 216 | 220 | 37,000 | 220 |
| 2015-06-29 | 219 | 219 | 216 | 218 | 47,000 | 218 |
| 2015-06-26 | 222 | 224 | 220 | 222 | 47,000 | 222 |
| 2015-06-25 | 220 | 222 | 220 | 222 | 37,000 | 222 |
| 2015-06-24 | 220 | 221 | 220 | 221 | 23,000 | 221 |
| 2015-06-23 | 222 | 222 | 218 | 222 | 35,000 | 222 |
| 2015-06-22 | 217 | 219 | 217 | 218 | 37,000 | 218 |
| 2015-06-19 | 220 | 221 | 218 | 220 | 26,000 | 220 |
| 2015-06-18 | 222 | 223 | 221 | 221 | 20,000 | 221 |
| 2015-06-17 | 223 | 223 | 221 | 222 | 30,000 | 222 |
| 2015-06-16 | 223 | 223 | 221 | 221 | 17,000 | 221 |
| 2015-06-15 | 222 | 222 | 221 | 222 | 7,000 | 222 |
| 2015-06-12 | 223 | 223 | 221 | 222 | 51,000 | 222 |
| 2015-06-11 | 222 | 225 | 220 | 221 | 42,000 | 221 |
| 2015-06-10 | 218 | 220 | 218 | 220 | 29,000 | 220 |
| 2015-06-09 | 223 | 223 | 220 | 220 | 42,000 | 220 |
| 2015-06-08 | 227 | 227 | 223 | 223 | 68,000 | 223 |
| 2015-06-05 | 224 | 226 | 224 | 225 | 48,000 | 225 |
| 2015-06-04 | 228 | 228 | 226 | 227 | 25,000 | 227 |
| 2015-06-03 | 224 | 228 | 224 | 226 | 29,000 | 226 |
| 2015-06-02 | 225 | 231 | 225 | 227 | 116,000 | 227 |
| 2015-06-01 | 221 | 225 | 221 | 224 | 84,000 | 224 |
| 2015-05-29 | 222 | 225 | 222 | 225 | 42,000 | 225 |
| 2015-05-28 | 221 | 225 | 221 | 224 | 54,000 | 224 |
| 2015-05-27 | 219 | 223 | 219 | 221 | 49,000 | 221 |
| 2015-05-26 | 217 | 221 | 217 | 221 | 79,000 | 221 |
| 2015-05-25 | 216 | 218 | 216 | 216 | 38,000 | 216 |
| 2015-05-22 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2015-05-21 | 216 | 218 | 216 | 218 | 19,000 | 218 |
| 2015-05-20 | 217 | 219 | 215 | 217 | 41,000 | 217 |
| 2015-05-19 | 214 | 215 | 212 | 215 | 62,000 | 215 |
| 2015-05-18 | 213 | 215 | 210 | 212 | 89,000 | 212 |
| 2015-05-15 | 216 | 217 | 216 | 217 | 35,000 | 217 |
| 2015-05-14 | 218 | 218 | 214 | 214 | 32,000 | 214 |
| 2015-05-13 | 218 | 218 | 217 | 218 | 21,000 | 218 |
| 2015-05-12 | 217 | 217 | 215 | 216 | 20,000 | 216 |
| 2015-05-11 | 217 | 219 | 215 | 215 | 36,000 | 215 |
| 2015-05-08 | 217 | 218 | 216 | 217 | 40,000 | 217 |
| 2015-05-07 | 218 | 219 | 216 | 216 | 27,000 | 216 |
| 2015-05-01 | 217 | 218 | 216 | 217 | 14,000 | 217 |
| 2015-04-30 | 220 | 220 | 217 | 217 | 15,000 | 217 |
| 2015-04-28 | 219 | 223 | 219 | 219 | 29,000 | 219 |
| 2015-04-27 | 221 | 221 | 219 | 219 | 25,000 | 219 |
| 2015-04-24 | 223 | 224 | 219 | 222 | 42,000 | 222 |
| 2015-04-23 | 218 | 227 | 218 | 223 | 71,000 | 223 |
| 2015-04-22 | 219 | 219 | 218 | 219 | 11,000 | 219 |
| 2015-04-21 | 220 | 220 | 217 | 218 | 19,000 | 218 |
| 2015-04-20 | 216 | 219 | 215 | 216 | 27,000 | 216 |
| 2015-04-17 | 216 | 217 | 216 | 216 | 13,000 | 216 |
| 2015-04-16 | 217 | 218 | 215 | 218 | 15,000 | 218 |
| 2015-04-15 | 218 | 218 | 215 | 216 | 29,000 | 216 |
| 2015-04-14 | 218 | 218 | 215 | 215 | 22,000 | 215 |
| 2015-04-13 | 217 | 218 | 216 | 218 | 12,000 | 218 |
| 2015-04-10 | 218 | 218 | 216 | 217 | 15,000 | 217 |
| 2015-04-09 | 215 | 217 | 215 | 216 | 13,000 | 216 |
| 2015-04-08 | 216 | 218 | 216 | 218 | 19,000 | 218 |
| 2015-04-07 | 217 | 217 | 215 | 215 | 10,000 | 215 |
| 2015-04-06 | 215 | 215 | 213 | 214 | 9,000 | 214 |
| 2015-04-03 | 218 | 218 | 216 | 216 | 7,000 | 216 |
| 2015-04-02 | 214 | 216 | 213 | 215 | 23,000 | 215 |
| 2015-04-01 | 215 | 215 | 214 | 215 | 25,000 | 215 |
| 2015-03-31 | 217 | 218 | 217 | 217 | 10,000 | 217 |
| 2015-03-30 | 218 | 218 | 215 | 215 | 26,000 | 215 |
| 2015-03-27 | 225 | 225 | 218 | 218 | 45,000 | 218 |
| 2015-03-26 | 221 | 221 | 218 | 219 | 154,000 | 219 |
| 2015-03-25 | 219 | 223 | 218 | 223 | 48,000 | 223 |
| 2015-03-24 | 220 | 220 | 219 | 219 | 26,000 | 219 |
| 2015-03-23 | 221 | 221 | 219 | 220 | 19,000 | 220 |
| 2015-03-20 | 218 | 220 | 217 | 219 | 52,000 | 219 |
| 2015-03-19 | 220 | 220 | 218 | 219 | 40,000 | 219 |
| 2015-03-18 | 221 | 221 | 220 | 220 | 34,000 | 220 |
| 2015-03-17 | 221 | 221 | 218 | 220 | 60,000 | 220 |
| 2015-03-16 | 226 | 226 | 221 | 221 | 69,000 | 221 |
| 2015-03-13 | 224 | 227 | 224 | 226 | 59,000 | 226 |
| 2015-03-12 | 222 | 224 | 219 | 224 | 45,000 | 224 |
| 2015-03-11 | 218 | 221 | 218 | 221 | 12,000 | 221 |
| 2015-03-10 | 224 | 224 | 220 | 222 | 32,000 | 222 |
| 2015-03-09 | 222 | 222 | 221 | 222 | 12,000 | 222 |
| 2015-03-06 | 226 | 226 | 222 | 222 | 20,000 | 222 |
| 2015-03-05 | 226 | 226 | 223 | 225 | 15,000 | 225 |
| 2015-03-04 | 225 | 225 | 221 | 222 | 17,000 | 222 |
| 2015-03-03 | 229 | 229 | 225 | 225 | 13,000 | 225 |
| 2015-03-02 | 226 | 228 | 226 | 228 | 18,000 | 228 |
| 2015-02-27 | 228 | 228 | 225 | 226 | 19,000 | 226 |
| 2015-02-26 | 224 | 227 | 224 | 227 | 27,000 | 227 |
| 2015-02-25 | 223 | 224 | 222 | 223 | 14,000 | 223 |
| 2015-02-24 | 222 | 223 | 221 | 223 | 40,000 | 223 |
| 2015-02-23 | 222 | 222 | 220 | 222 | 25,000 | 222 |
| 2015-02-20 | 220 | 221 | 219 | 221 | 86,000 | 221 |
| 2015-02-19 | 224 | 224 | 220 | 223 | 31,000 | 223 |
| 2015-02-18 | 224 | 225 | 221 | 222 | 40,000 | 222 |
| 2015-02-17 | 220 | 221 | 218 | 220 | 38,000 | 220 |
| 2015-02-16 | 222 | 222 | 215 | 219 | 81,000 | 219 |
| 2015-02-13 | 230 | 230 | 225 | 227 | 60,000 | 227 |
| 2015-02-12 | 220 | 228 | 220 | 227 | 93,000 | 227 |
| 2015-02-10 | 218 | 220 | 218 | 220 | 21,000 | 220 |
| 2015-02-09 | 224 | 224 | 221 | 221 | 38,000 | 221 |
| 2015-02-06 | 221 | 221 | 218 | 220 | 39,000 | 220 |
| 2015-02-05 | 221 | 221 | 218 | 218 | 33,000 | 218 |
| 2015-02-04 | 220 | 221 | 219 | 221 | 27,000 | 221 |
| 2015-02-03 | 221 | 223 | 219 | 219 | 56,000 | 219 |
| 2015-02-02 | 219 | 219 | 217 | 219 | 22,000 | 219 |
| 2015-01-30 | 219 | 220 | 217 | 219 | 23,000 | 219 |
| 2015-01-29 | 222 | 222 | 216 | 216 | 31,000 | 216 |
| 2015-01-28 | 217 | 223 | 217 | 222 | 32,000 | 222 |
| 2015-01-27 | 216 | 225 | 216 | 218 | 54,000 | 218 |
| 2015-01-26 | 211 | 216 | 211 | 216 | 33,000 | 216 |
| 2015-01-23 | 211 | 214 | 210 | 211 | 23,000 | 211 |
| 2015-01-22 | 212 | 212 | 210 | 210 | 15,000 | 210 |
| 2015-01-21 | 211 | 211 | 209 | 210 | 13,000 | 210 |
| 2015-01-20 | 208 | 213 | 207 | 211 | 34,000 | 211 |
| 2015-01-19 | 212 | 212 | 207 | 207 | 19,000 | 207 |
| 2015-01-16 | 212 | 212 | 208 | 208 | 31,000 | 208 |
| 2015-01-15 | 213 | 213 | 211 | 211 | 9,000 | 211 |
| 2015-01-14 | 215 | 215 | 212 | 212 | 14,000 | 212 |
| 2015-01-13 | 218 | 218 | 213 | 215 | 29,000 | 215 |
| 2015-01-09 | 216 | 218 | 215 | 218 | 28,000 | 218 |
| 2015-01-08 | 219 | 219 | 217 | 217 | 27,000 | 217 |
| 2015-01-07 | 216 | 217 | 216 | 216 | 20,000 | 216 |
| 2015-01-06 | 216 | 217 | 215 | 215 | 35,000 | 215 |
| 2015-01-05 | 217 | 220 | 217 | 220 | 43,000 | 220 |
分割・併合履歴 ： なし