5363 (株)TYK の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	310	311	308	309	3,900	309
2021-12-29	309	313	308	312	17,100	312
2021-12-28	309	309	305	309	21,500	309
2021-12-27	307	308	304	304	16,300	304
2021-12-24	305	308	305	306	62,900	306
2021-12-23	309	311	302	304	18,400	304
2021-12-22	310	310	307	307	7,700	307
2021-12-21	309	310	305	307	61,000	307
2021-12-20	314	315	306	306	24,900	306
2021-12-17	311	314	310	313	21,100	313
2021-12-16	310	314	309	313	17,800	313
2021-12-15	306	310	305	307	19,300	307
2021-12-14	306	309	305	308	13,800	308
2021-12-13	309	309	306	309	27,500	309
2021-12-10	312	312	307	309	20,300	309
2021-12-09	308	311	308	310	7,600	310
2021-12-08	312	312	308	312	19,500	312
2021-12-07	303	310	303	310	34,500	310
2021-12-06	303	305	301	301	15,700	301
2021-12-03	301	304	300	301	22,800	301
2021-12-02	294	304	294	296	34,300	296
2021-12-01	297	299	294	297	31,900	297
2021-11-30	311	315	293	294	114,600	294
2021-11-29	309	314	307	308	51,100	308
2021-11-26	320	322	311	311	47,100	311
2021-11-25	319	322	317	322	25,600	322
2021-11-24	324	325	320	320	13,500	320
2021-11-22	320	325	320	325	10,200	325
2021-11-19	322	322	316	322	33,900	322
2021-11-18	320	324	320	324	11,200	324
2021-11-17	325	327	320	320	24,300	320
2021-11-16	331	333	329	330	10,400	330
2021-11-15	333	333	325	331	39,000	331
2021-11-12	318	325	318	325	12,900	325
2021-11-11	319	321	316	319	17,900	319
2021-11-10	319	322	319	319	5,800	319
2021-11-09	322	322	319	319	26,200	319
2021-11-08	323	325	322	323	5,300	323
2021-11-05	327	327	321	322	17,500	322
2021-11-04	330	330	326	330	14,100	330
2021-11-02	328	330	326	327	10,100	327
2021-11-01	327	331	323	331	16,700	331
2021-10-29	319	322	319	322	6,300	322
2021-10-28	322	325	318	318	93,400	318
2021-10-27	326	326	323	323	4,400	323
2021-10-26	324	325	322	324	6,500	324
2021-10-25	323	324	321	321	9,000	321
2021-10-22	328	328	323	324	26,800	324
2021-10-21	328	332	328	328	26,100	328
2021-10-20	325	330	325	328	22,100	328
2021-10-19	326	326	323	325	14,200	325
2021-10-18	325	326	323	326	11,500	326
2021-10-15	322	327	322	327	11,400	327
2021-10-14	322	323	318	322	22,600	322
2021-10-13	324	324	321	323	18,000	323
2021-10-12	328	328	324	324	9,700	324
2021-10-11	323	332	321	332	18,000	332
2021-10-08	319	324	318	323	23,300	323
2021-10-07	318	318	314	314	12,900	314
2021-10-06	321	323	314	314	28,500	314
2021-10-05	317	319	314	314	20,700	314
2021-10-04	321	323	316	317	38,800	317
2021-10-01	327	329	317	317	59,100	317
2021-09-30	331	336	330	330	20,800	330
2021-09-29	341	341	328	332	65,400	332
2021-09-28	344	349	337	349	43,400	349
2021-09-27	349	349	340	343	33,800	343
2021-09-24	343	347	341	347	37,200	347
2021-09-22	346	346	336	336	14,100	336
2021-09-21	347	350	343	347	26,400	347
2021-09-17	353	355	349	355	44,300	355
2021-09-16	353	353	348	353	40,700	353
2021-09-15	346	347	344	346	14,900	346
2021-09-14	343	350	339	350	39,900	350
2021-09-13	335	344	335	344	46,700	344
2021-09-10	330	339	330	339	60,000	339
2021-09-09	331	332	330	332	16,300	332
2021-09-08	332	333	328	333	30,500	333
2021-09-07	330	332	326	332	34,900	332
2021-09-06	328	328	324	328	34,900	328
2021-09-03	328	328	324	328	24,700	328
2021-09-02	326	327	325	325	7,500	325
2021-09-01	323	326	323	326	11,000	326
2021-08-31	323	328	323	324	18,100	324
2021-08-30	324	326	322	324	20,900	324
2021-08-27	326	326	322	324	6,300	324
2021-08-26	326	326	322	325	37,100	325
2021-08-25	327	328	324	326	5,400	326
2021-08-24	324	327	322	326	32,200	326
2021-08-23	326	329	322	325	30,300	325
2021-08-20	324	324	322	322	16,300	322
2021-08-19	332	332	321	321	12,600	321
2021-08-18	329	334	329	329	13,300	329
2021-08-17	334	337	328	328	35,900	328
2021-08-16	328	330	324	326	18,600	326
2021-08-13	331	334	326	328	18,800	328
2021-08-12	334	337	331	332	20,800	332
2021-08-11	323	335	323	334	52,000	334
2021-08-10	327	334	326	333	32,000	333
2021-08-06	327	327	324	326	6,400	326
2021-08-05	322	327	322	327	8,900	327
2021-08-04	321	325	321	325	20,600	325
2021-08-03	323	327	320	320	22,300	320
2021-08-02	320	328	318	328	59,000	328
2021-07-30	321	321	317	317	22,000	317
2021-07-29	317	322	317	322	12,600	322
2021-07-28	319	319	316	319	17,800	319
2021-07-27	318	321	315	320	29,500	320
2021-07-26	318	318	314	318	12,800	318
2021-07-21	315	316	313	314	25,300	314
2021-07-20	310	316	310	312	22,700	312
2021-07-19	317	318	312	312	22,100	312
2021-07-16	318	321	317	319	11,500	319
2021-07-15	320	320	318	318	11,700	318
2021-07-14	317	323	316	320	10,900	320
2021-07-13	316	324	315	317	47,300	317
2021-07-12	314	319	312	319	36,800	319
2021-07-09	315	315	310	311	49,000	311
2021-07-08	317	318	315	315	24,400	315
2021-07-07	320	321	315	315	50,300	315
2021-07-06	323	323	319	320	8,300	320
2021-07-05	320	323	318	321	18,100	321
2021-07-02	317	323	317	323	17,100	323
2021-07-01	321	323	316	319	42,100	319
2021-06-30	323	323	318	320	25,700	320
2021-06-29	315	320	315	318	32,900	318
2021-06-28	321	322	318	322	18,500	322
2021-06-25	320	323	318	319	17,200	319
2021-06-24	319	322	318	318	14,000	318
2021-06-23	322	324	318	320	22,500	320
2021-06-22	319	323	319	322	21,500	322
2021-06-21	319	321	316	316	67,300	316
2021-06-18	329	329	325	325	21,000	325
2021-06-17	328	332	328	328	17,800	328
2021-06-16	325	331	325	331	27,200	331
2021-06-15	321	327	320	325	17,900	325
2021-06-14	324	325	320	321	10,300	321
2021-06-11	326	326	322	322	41,000	322
2021-06-10	319	328	318	327	30,500	327
2021-06-09	321	322	318	319	10,900	319
2021-06-08	320	322	318	320	15,600	320
2021-06-07	323	323	319	319	15,400	319
2021-06-04	318	321	317	317	16,500	317
2021-06-03	317	322	317	320	14,000	320
2021-06-02	316	320	316	318	48,300	318
2021-06-01	320	325	317	317	61,400	317
2021-05-31	324	326	317	317	26,200	317
2021-05-28	321	328	319	327	36,200	327
2021-05-27	319	321	318	318	32,900	318
2021-05-26	321	324	319	319	54,600	319
2021-05-25	326	328	319	323	33,500	323
2021-05-24	326	331	325	327	44,300	327
2021-05-21	331	334	330	330	36,200	330
2021-05-20	330	338	330	331	41,500	331
2021-05-19	332	340	330	332	103,400	332
2021-05-18	335	347	335	345	120,400	345
2021-05-17	321	336	321	334	63,200	334
2021-05-14	320	320	318	319	10,300	319
2021-05-13	315	322	314	314	20,900	314
2021-05-12	320	322	315	316	30,800	316
2021-05-11	326	330	320	320	38,200	320
2021-05-10	329	334	328	331	31,700	331
2021-05-07	315	330	315	325	41,700	325
2021-05-06	312	321	312	315	30,700	315
2021-04-30	319	321	316	316	27,500	316
2021-04-28	319	321	316	316	27,500	316
2021-04-27	319	323	318	319	18,600	319
2021-04-26	320	324	318	318	49,800	318
2021-04-23	321	323	319	319	29,600	319
2021-04-22	317	323	317	319	23,900	319
2021-04-21	321	321	316	316	44,600	316
2021-04-20	327	327	322	322	20,500	322
2021-04-19	325	330	325	328	11,600	328
2021-04-16	329	332	328	328	9,500	328
2021-04-15	328	331	325	330	14,100	330
2021-04-14	329	329	322	326	17,000	326
2021-04-13	325	331	325	331	15,100	331
2021-04-12	328	331	325	328	13,700	328
2021-04-09	330	332	325	328	21,200	328
2021-04-08	332	335	322	324	82,700	324
2021-04-07	330	338	330	338	21,400	338
2021-04-06	340	340	330	330	40,300	330
2021-04-05	332	340	332	339	36,500	339
2021-04-02	329	334	329	332	10,400	332
2021-04-01	335	336	329	330	41,600	330
2021-03-31	337	345	335	335	36,000	335
2021-03-30	347	347	338	339	76,700	339
2021-03-29	360	360	346	359	173,800	359
2021-03-26	343	353	342	353	77,900	353
2021-03-25	341	344	335	344	44,300	344
2021-03-24	339	341	327	334	80,800	334
2021-03-23	352	352	340	342	44,900	342
2021-03-22	350	353	343	352	78,100	352
2021-03-19	346	350	340	350	103,800	350
2021-03-18	344	345	339	345	51,600	345
2021-03-17	336	344	334	344	39,300	344
2021-03-16	338	338	331	338	43,600	338
2021-03-15	334	338	332	336	59,000	336
2021-03-12	338	338	328	333	72,000	333
2021-03-11	332	337	329	333	48,500	333
2021-03-10	334	334	329	329	50,900	329
2021-03-09	332	334	327	334	44,200	334
2021-03-08	330	331	323	330	37,500	330
2021-03-05	320	328	317	327	55,500	327
2021-03-04	326	326	317	320	30,700	320
2021-03-03	320	326	315	326	40,300	326
2021-03-02	325	325	314	317	49,000	317
2021-03-01	319	324	314	324	47,800	324
2021-02-26	318	322	314	315	84,400	315
2021-02-25	325	325	318	318	42,400	318
2021-02-24	323	324	313	324	64,700	324
2021-02-22	323	324	319	324	50,300	324
2021-02-19	320	322	314	317	27,200	317
2021-02-18	325	327	318	320	38,600	320
2021-02-17	321	329	321	322	38,200	322
2021-02-16	329	329	321	328	37,400	328
2021-02-15	333	334	322	325	53,900	325
2021-02-12	335	335	330	332	24,800	332
2021-02-10	332	335	329	335	18,200	335
2021-02-09	332	333	328	333	32,700	333
2021-02-08	330	335	330	334	44,200	334
2021-02-05	330	332	326	331	44,600	331
2021-02-04	329	330	327	330	16,000	330
2021-02-03	323	329	322	329	20,900	329
2021-02-02	321	324	320	322	23,700	322
2021-02-01	320	324	319	322	37,200	322
2021-01-29	326	327	319	319	24,400	319
2021-01-28	325	328	319	327	68,800	327
2021-01-27	324	332	323	325	71,800	325
2021-01-26	317	335	315	320	493,600	320
2021-01-25	341	346	341	341	17,800	341
2021-01-22	346	348	342	342	15,400	342
2021-01-21	351	352	345	348	16,800	348
2021-01-20	350	351	346	349	15,700	349
2021-01-19	350	354	346	346	18,900	346
2021-01-18	356	356	351	351	14,600	351
2021-01-15	363	379	357	358	81,100	358
2021-01-14	361	364	352	364	31,800	364
2021-01-13	356	360	353	359	27,100	359
2021-01-12	355	357	352	356	15,500	356
2021-01-08	356	357	350	357	38,800	357
2021-01-07	351	357	347	357	34,800	357
2021-01-06	343	349	343	349	15,800	349
2021-01-05	343	344	339	341	10,100	341
2021-01-04	350	351	335	343	27,500	343

分割・併合履歴：なし