5363 (株)TYK の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3018619018618916,100189
2016-12-2918918918518930,500189
2016-12-2819019018618920,800189
2016-12-2718618818418733,900187
2016-12-2618619018618834,900188
2016-12-2218818918618820,300188
2016-12-2119219218618837,500188
2016-12-2019419419119330,900193
2016-12-1919019418819440,600194
2016-12-1619319419219320,000193
2016-12-1519119619119532,100195
2016-12-1419119419019331,900193
2016-12-1319119419119334,100193
2016-12-1219520019319557,000195
2016-12-0919519519319536,300195
2016-12-0819219519119536,100195
2016-12-0719019218619052,300190
2016-12-0619019018718956,700189
2016-12-0518518718318530,000185
2016-12-0218418818418748,900187
2016-12-0118919318718966,000189
2016-11-3018919318819059,100190
2016-11-2918819018618933,200189
2016-11-2818718818318871,700188
2016-11-2518418618218536,300185
2016-11-2418518618118421,500184
2016-11-2218318618318427,200184
2016-11-2118418618218432,900184
2016-11-1818018618018174,800181
2016-11-1717918117818020,000180
2016-11-1617918117817931,400179
2016-11-1517817917717712,900177
2016-11-1417718017617729,100177
2016-11-1117517517217424,200174
2016-11-1017417517017514,900175
2016-11-0917317516616648,200166
2016-11-0817717717317510,500175
2016-11-0717417617417616,100176
2016-11-0417417617317517,000175
2016-11-0217417917417543,000175
2016-11-0117417917417930,800179
2016-10-3117918217717731,800177
2016-10-28179184176180137,700180
2016-10-2717117216917122,400171
2016-10-2617017116916926,500169
2016-10-2516817016717023,900170
2016-10-2416717016716815,400168
2016-10-2116916916516818,800168
2016-10-2016617116616943,300169
2016-10-1916616916616828,200168
2016-10-171661661641647,900164
2016-10-1316416616216326,200163
2016-10-1216416516316316,600163
2016-10-111661681641669,300166
2016-10-0716416516116529,900165
2016-10-0616516616316413,300164
2016-10-0516216416116319,600163
2016-10-0416316316016112,600161
2016-10-0316516516016219,600162
2016-09-3016416415516229,100162
2016-09-2916516716516615,100166
2016-09-2816316816316512,900165
2016-09-2716716816216835,800168
2016-09-2616516515716217,100162
2016-09-2316616716316516,500165
2016-09-2116116516016529,400165
2016-09-2016216215716242,000162
2016-09-1616116215816227,000162
2016-09-1516616616216220,600162
2016-09-1416316716316437,900164
2016-09-13167172163165107,900165
2016-09-12156172155167217,700167
2016-09-0915715915715918,000159
2016-09-0815815915615815,900158
2016-09-0715515815515813,500158
2016-09-061551581551584,700158
2016-09-051561571541565,200156
2016-09-0215515615415616,300156
2016-09-011551571551577,600157
2016-08-3115915915515711,000157
2016-08-3016116115515510,900155
2016-08-291571601571598,200159
2016-08-2615615815415712,700157
2016-08-251541571541578,900157
2016-08-241541561541558,600155
2016-08-2315215515215429,900154
2016-08-221521551521549,000154
2016-08-1915615615215213,000152
2016-08-1815215315115212,000152
2016-08-1715315515115323,700153
2016-08-1615315515315313,500153
2016-08-1515515815415516,900155
2016-08-121571591571586,100158
2016-08-101581581571577,700157
2016-08-091571591571592,200159
2016-08-081601601581593,900159
2016-08-051581581571574,900157
2016-08-041571581561577,300157
2016-08-0315715815515710,800157
2016-08-021611621601608,400160
2016-08-0116016416016210,600162
2016-07-291581621581628,400162
2016-07-2816316315815913,100159
2016-07-271591601571598,100159
2016-07-261591591561579,100157
2016-07-251571591571596,100159
2016-07-221591591571576,700157
2016-07-2115916015915916,300159
2016-07-2015915915715915,100159
2016-07-1915516015515822,600158
2016-07-1516116115615610,200156
2016-07-1415916015715712,400157
2016-07-1316116115815811,900158
2016-07-1215416015415734,400157
2016-07-1114915314915112,100151
2016-07-0814815414814814,600148
2016-07-0715415414914928,400149
2016-07-0614914914614916,400149
2016-07-0514815014715014,000150
2016-07-0414614914614832,900148
2016-07-011501511501509,900150
2016-06-3015515514815117,200151
2016-06-2915115315015211,900152
2016-06-2815115114515032,500150
2016-06-2714515014514928,500149
2016-06-2415916013914462,500144
2016-06-2315916215716014,100160
2016-06-221591601571598,000159
2016-06-2115716015515918,900159
2016-06-2015915915815915,000159
2016-06-1715615615115430,800154
2016-06-1615916315315341,900153
2016-06-1516416415315836,800158
2016-06-1416216316016321,200163
2016-06-1316516516116121,200161
2016-06-1016716716516540,800165
2016-06-091691691681686,000168
2016-06-0816817016816912,000169
2016-06-071691691681686,400168
2016-06-0616616816616819,900168
2016-06-0316617016617018,200170
2016-06-0216916916516521,800165
2016-06-0117017016816811,400168
2016-05-3116817116717033,800170
2016-05-3016716916616910,000169
2016-05-2716616716516631,200166
2016-05-2616716816616613,200166
2016-05-2516716816516612,500166
2016-05-2416916916416521,200165
2016-05-2316717316516750,700167
2016-05-2016917116716921,500169
2016-05-1916716916516815,100168
2016-05-1816416716316515,400165
2016-05-1716616816416820,200168
2016-05-161631651631647,400164
2016-05-1316716716316317,600163
2016-05-1216816816516711,700167
2016-05-1117017016016822,000168
2016-05-1016917016816817,900168
2016-05-0916817016616715,800167
2016-05-0616416416216418,500164
2016-05-0216416716416423,500164
2016-04-2817217316716721,400167
2016-04-2717117116817019,600170
2016-04-2617017316817022,400170
2016-04-251721721701719,100171
2016-04-2216817216817221,300172
2016-04-2117017317017328,700173
2016-04-2017117116817030,100170
2016-04-1916816916616923,700169
2016-04-1816916916316521,900165
2016-04-1516816816516821,900168
2016-04-1416616716316733,400167
2016-04-1316616716516616,000166
2016-04-1216116716116530,500165
2016-04-1116316416116311,400163
2016-04-0816116515916326,600163
2016-04-0716416416116212,000162
2016-04-0616216516116219,700162
2016-04-0516716716316323,900163
2016-04-0416616816616724,700167
2016-04-0117517516416580,500165
2016-03-3117617717517525,300175
2016-03-301781791781785,700178
2016-03-2917618017617934,300179
2016-03-28182182178181110,200181
2016-03-2517717917617932,900179
2016-03-2418118117817939,900179
2016-03-2318218418218320,300183
2016-03-2218418518118430,500184
2016-03-1818518517918128,700181
2016-03-1718718718218522,500185
2016-03-1618919118418436,200184
2016-03-1519819819019067,800190
2016-03-14188195184189117,500189
2016-03-11179193178188104,500188
2016-03-1018118117817821,900178
2016-03-0917817817617619,500176
2016-03-0818118217817819,200178
2016-03-0718618618018117,000181
2016-03-0418618618018136,800181
2016-03-0317818917818292,500182
2016-03-02185196182182450,300182
2016-03-0117117516817146,000171
2016-02-2916717816717153,000171
2016-02-2616817216516556,000165
2016-02-2516816816616624,000166
2016-02-2417017016516521,000165
2016-02-2316916916516716,000167
2016-02-2216917116716716,000167
2016-02-1917317316916933,000169
2016-02-1816616716616614,000166
2016-02-1716216516116426,000164
2016-02-1616216716116340,000163
2016-02-1516817416316550,000165
2016-02-1217217716316550,000165
2016-02-1018018017217225,000172
2016-02-0918118117717711,000177
2016-02-0818118117817916,000179
2016-02-0518418418118112,000181
2016-02-041851851821829,000182
2016-02-0318518618218220,000182
2016-02-021891891871879,000187
2016-02-0118318618318630,000186
2016-01-2918118417918414,000184
2016-01-2818518518418418,000184
2016-01-2718318318218314,000183
2016-01-2618118517818119,000181
2016-01-2517918017818012,000180
2016-01-2217818117617925,000179
2016-01-2117618017217224,000172
2016-01-2018618617817844,000178
2016-01-1918118317718122,000181
2016-01-1818118117817819,000178
2016-01-1518118117817912,000179
2016-01-1417917917717721,000177
2016-01-1318118117917926,000179
2016-01-1218218418018143,000181
2016-01-0818218618218214,000182
2016-01-0718418418218221,000182
2016-01-0618518918418425,000184
2016-01-0518418518418514,000185
2016-01-0418618818318314,000183

分割・併合履歴 : なし