5363 (株)TYK の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	262	265	262	264	48,400	264
2022-12-29	261	264	261	264	28,700	264
2022-12-28	261	263	259	263	53,600	263
2022-12-27	261	263	260	263	76,900	263
2022-12-26	263	264	261	261	108,500	261
2022-12-23	261	263	260	263	48,700	263
2022-12-22	263	265	262	262	35,800	262
2022-12-21	264	267	261	261	91,600	261
2022-12-20	269	271	264	264	132,600	264
2022-12-19	266	269	265	269	47,500	269
2022-12-16	265	270	265	265	58,100	265
2022-12-15	266	269	266	268	26,800	268
2022-12-14	265	267	264	267	20,700	267
2022-12-13	265	265	263	264	27,900	264
2022-12-12	265	267	263	265	26,100	265
2022-12-09	263	267	263	265	51,800	265
2022-12-08	266	266	261	262	48,300	262
2022-12-07	263	268	263	266	68,100	266
2022-12-06	264	265	262	263	38,400	263
2022-12-05	265	267	263	265	45,100	265
2022-12-02	269	269	263	265	69,600	265
2022-12-01	272	272	269	269	65,400	269
2022-11-30	271	272	269	270	34,800	270
2022-11-29	273	273	269	270	60,800	270
2022-11-28	273	276	273	275	37,700	275
2022-11-25	276	279	272	277	121,200	277
2022-11-24	276	278	272	277	94,400	277
2022-11-22	273	275	273	274	24,200	274
2022-11-21	272	275	272	273	50,300	273
2022-11-18	271	273	268	269	81,500	269
2022-11-17	266	271	266	271	49,500	271
2022-11-16	270	270	267	267	41,500	267
2022-11-15	267	271	267	269	44,600	269
2022-11-14	267	270	265	269	73,300	269
2022-11-11	271	271	268	270	61,500	270
2022-11-10	268	270	265	267	66,200	267
2022-11-09	262	275	261	270	214,600	270
2022-11-08	260	264	259	263	49,000	263
2022-11-07	257	261	257	259	44,300	259
2022-11-04	259	259	256	256	40,000	256
2022-11-02	256	263	256	259	97,700	259
2022-11-01	257	257	254	256	32,700	256
2022-10-31	254	257	252	255	51,200	255
2022-10-28	253	256	251	251	269,300	251
2022-10-27	253	255	252	252	60,200	252
2022-10-26	258	259	253	255	81,900	255
2022-10-25	253	257	253	256	60,300	256
2022-10-24	255	255	250	253	104,800	253
2022-10-21	254	255	251	251	121,600	251
2022-10-20	258	258	254	254	77,300	254
2022-10-19	257	259	256	258	52,800	258
2022-10-18	259	259	254	257	83,200	257
2022-10-17	259	259	255	256	72,200	256
2022-10-14	257	260	256	260	96,500	260
2022-10-13	258	259	255	256	97,500	256
2022-10-12	263	263	258	258	95,900	258
2022-10-11	264	267	261	262	65,800	262
2022-10-07	263	269	263	267	60,300	267
2022-10-06	263	267	263	267	48,800	267
2022-10-05	265	267	262	262	69,300	262
2022-10-04	260	265	260	265	52,700	265
2022-10-03	257	259	254	258	63,900	258
2022-09-30	260	260	255	257	47,100	257
2022-09-29	261	262	258	261	229,100	261
2022-09-28	258	261	253	261	121,400	261
2022-09-27	263	264	257	258	122,200	258
2022-09-26	266	266	261	262	155,300	262
2022-09-22	267	268	266	267	65,800	267
2022-09-21	269	270	268	268	97,300	268
2022-09-20	272	272	269	271	43,500	271
2022-09-16	268	270	267	267	46,100	267
2022-09-15	271	271	268	268	48,300	268
2022-09-14	271	271	269	270	116,700	270
2022-09-13	272	274	271	273	70,900	273
2022-09-12	273	274	271	273	86,500	273
2022-09-09	272	274	272	272	63,000	272
2022-09-08	272	275	271	275	83,200	275
2022-09-07	271	273	269	272	43,900	272
2022-09-06	272	273	270	273	55,700	273
2022-09-05	270	274	270	273	46,700	273
2022-09-02	274	274	270	271	83,000	271
2022-09-01	274	276	273	274	78,900	274
2022-08-31	276	278	275	277	31,400	277
2022-08-30	276	278	275	275	55,000	275
2022-08-29	275	277	274	275	38,900	275
2022-08-26	280	281	278	278	30,000	278
2022-08-25	278	282	276	280	197,800	280
2022-08-24	278	279	276	277	51,500	277
2022-08-23	277	279	277	277	24,600	277
2022-08-22	277	279	275	279	58,400	279
2022-08-19	279	279	276	278	73,000	278
2022-08-18	276	278	275	278	45,400	278
2022-08-17	278	280	276	279	55,400	279
2022-08-16	274	278	273	278	78,800	278
2022-08-15	275	276	273	274	63,900	274
2022-08-12	273	277	272	276	143,100	276
2022-08-10	273	274	271	271	75,200	271
2022-08-09	275	277	273	274	61,100	274
2022-08-08	285	285	276	277	164,300	277
2022-08-05	271	279	271	279	94,000	279
2022-08-04	274	274	270	273	56,700	273
2022-08-03	278	278	272	272	154,300	272
2022-08-02	280	283	277	279	63,500	279
2022-08-01	282	282	278	281	37,900	281
2022-07-29	277	279	276	279	28,400	279
2022-07-28	280	280	273	276	186,100	276
2022-07-27	279	281	276	278	54,200	278
2022-07-26	278	281	278	281	43,000	281
2022-07-25	281	281	278	279	46,900	279
2022-07-22	279	282	276	282	43,400	282
2022-07-21	280	280	275	279	30,300	279
2022-07-20	275	281	274	280	80,100	280
2022-07-19	270	274	269	274	25,800	274
2022-07-15	272	273	268	268	30,300	268
2022-07-14	272	273	271	271	28,800	271
2022-07-13	272	274	272	272	19,800	272
2022-07-12	275	275	271	271	26,300	271
2022-07-11	274	276	272	276	38,300	276
2022-07-08	271	276	270	271	40,200	271
2022-07-07	272	275	271	274	24,400	274
2022-07-06	271	274	270	270	19,000	270
2022-07-05	275	276	273	273	33,400	273
2022-07-04	271	275	271	275	20,600	275
2022-07-01	272	276	270	270	54,200	270
2022-06-30	271	275	270	273	60,700	273
2022-06-29	273	276	267	267	148,400	267
2022-06-28	270	275	269	275	67,500	275
2022-06-27	268	270	267	270	19,800	270
2022-06-24	266	267	265	266	25,500	266
2022-06-23	270	270	265	265	44,600	265
2022-06-22	270	270	267	267	21,800	267
2022-06-21	269	271	268	271	65,300	271
2022-06-20	273	273	266	266	37,000	266
2022-06-17	270	274	268	269	57,800	269
2022-06-16	275	277	272	272	41,300	272
2022-06-15	276	276	272	272	55,800	272
2022-06-14	276	279	275	276	47,300	276
2022-06-13	280	281	278	278	34,100	278
2022-06-10	284	285	282	282	42,900	282
2022-06-09	282	285	282	284	48,600	284
2022-06-08	283	284	281	283	34,000	283
2022-06-07	283	284	281	281	34,300	281
2022-06-06	279	283	278	281	32,600	281
2022-06-03	281	282	279	279	29,700	279
2022-06-02	283	284	279	280	39,600	280
2022-06-01	282	285	281	284	47,400	284
2022-05-31	283	283	280	282	55,300	282
2022-05-30	285	286	279	279	166,700	279
2022-05-27	283	283	279	283	56,600	283
2022-05-26	288	288	280	280	71,300	280
2022-05-25	284	285	282	285	22,500	285
2022-05-24	286	292	284	286	49,300	286
2022-05-23	286	292	286	290	65,200	290
2022-05-20	293	293	284	284	119,300	284
2022-05-19	282	296	280	292	399,800	292
2022-05-18	299	314	299	312	409,900	312
2022-05-17	288	295	285	295	104,600	295
2022-05-16	286	287	281	287	36,100	287
2022-05-13	278	286	275	286	51,100	286
2022-05-12	285	285	276	276	46,700	276
2022-05-11	280	282	278	278	22,100	278
2022-05-10	282	282	278	280	41,400	280
2022-05-09	286	287	280	282	32,700	282
2022-05-06	287	289	284	285	25,700	285
2022-05-02	289	290	284	288	24,200	288
2022-04-28	280	287	280	286	60,800	286
2022-04-27	282	285	274	275	191,000	275
2022-04-26	286	291	283	289	28,500	289
2022-04-25	284	287	282	282	20,300	282
2022-04-22	291	292	285	286	19,500	286
2022-04-21	290	293	288	293	112,500	293
2022-04-20	287	290	286	289	20,600	289
2022-04-19	282	287	282	287	29,900	287
2022-04-18	284	284	280	281	25,800	281
2022-04-15	287	288	282	284	19,700	284
2022-04-14	288	291	285	290	14,800	290
2022-04-13	283	288	281	288	39,500	288
2022-04-12	283	285	282	282	21,300	282
2022-04-11	283	287	282	287	29,500	287
2022-04-08	287	288	283	288	41,100	288
2022-04-07	285	288	283	288	23,800	288
2022-04-06	294	294	287	287	39,700	287
2022-04-05	298	299	294	294	20,200	294
2022-04-04	297	300	295	298	22,900	298
2022-04-01	293	295	289	294	25,500	294
2022-03-31	296	299	294	294	30,600	294
2022-03-30	303	303	295	301	46,300	301
2022-03-29	301	302	297	302	83,700	302
2022-03-28	303	303	296	300	77,400	300
2022-03-25	304	304	298	302	86,500	302
2022-03-24	299	303	297	303	34,000	303
2022-03-23	300	304	298	300	47,000	300
2022-03-22	297	299	294	299	44,100	299
2022-03-18	298	298	293	296	67,800	296
2022-03-17	296	298	292	298	42,200	298
2022-03-16	292	295	290	295	47,400	295
2022-03-15	287	291	285	291	34,600	291
2022-03-14	282	286	281	286	29,900	286
2022-03-11	278	281	277	280	45,400	280
2022-03-10	280	290	280	286	99,600	286
2022-03-09	286	286	271	272	49,700	272
2022-03-08	280	285	280	285	37,600	285
2022-03-07	289	291	281	284	44,600	284
2022-03-04	292	296	288	289	121,500	289
2022-03-03	297	299	296	297	32,100	297
2022-03-02	301	303	294	294	82,300	294
2022-03-01	302	308	300	304	69,500	304
2022-02-28	300	303	297	299	44,700	299
2022-02-25	300	305	297	298	57,000	298
2022-02-24	299	304	296	299	70,600	299
2022-02-22	299	301	298	298	24,100	298
2022-02-21	302	304	297	304	95,300	304
2022-02-18	302	307	299	306	54,100	306
2022-02-17	308	308	303	305	9,700	305
2022-02-16	306	309	304	306	29,800	306
2022-02-15	311	311	301	303	51,400	303
2022-02-14	310	313	308	309	47,800	309
2022-02-10	313	317	310	316	45,600	316
2022-02-09	306	314	306	312	35,100	312
2022-02-08	308	311	305	305	13,900	305
2022-02-07	308	310	306	308	12,500	308
2022-02-04	307	308	305	308	13,600	308
2022-02-03	310	312	304	304	23,000	304
2022-02-02	301	311	301	310	15,900	310
2022-02-01	302	304	300	301	8,400	301
2022-01-31	300	302	300	302	5,600	302
2022-01-28	300	301	298	301	15,400	301
2022-01-27	307	307	294	294	42,000	294
2022-01-26	299	311	296	311	37,700	311
2022-01-25	304	304	297	298	25,800	298
2022-01-24	295	309	295	309	17,200	309
2022-01-21	297	297	292	295	85,400	295
2022-01-20	301	302	297	297	27,900	297
2022-01-19	300	303	297	298	36,200	298
2022-01-18	308	309	302	304	13,100	304
2022-01-17	306	307	304	306	14,500	306
2022-01-14	307	307	302	302	34,400	302
2022-01-13	310	310	306	306	9,000	306
2022-01-12	308	309	306	308	16,800	308
2022-01-11	310	310	303	304	27,500	304
2022-01-07	313	314	307	307	21,500	307
2022-01-06	316	317	312	312	19,700	312
2022-01-05	316	318	315	316	19,100	316
2022-01-04	310	315	310	315	28,700	315

分割・併合履歴：なし