5363 (株)TYK の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	423	428	423	427	35,800	427
2023-12-28	426	426	423	425	17,300	425
2023-12-27	424	427	421	426	36,400	426
2023-12-26	422	426	420	422	24,500	422
2023-12-25	425	430	419	422	48,500	422
2023-12-22	423	428	423	425	28,300	425
2023-12-21	423	427	422	422	22,500	422
2023-12-20	422	429	422	425	59,100	425
2023-12-19	421	423	417	423	27,700	423
2023-12-18	421	424	413	417	71,900	417
2023-12-15	422	426	420	425	26,500	425
2023-12-14	428	428	420	422	57,700	422
2023-12-13	428	431	426	429	42,600	429
2023-12-12	429	429	422	423	54,600	423
2023-12-11	433	436	426	429	53,700	429
2023-12-08	435	439	425	426	91,500	426
2023-12-07	441	443	437	438	65,500	438
2023-12-06	425	444	425	442	121,900	442
2023-12-05	434	434	424	425	84,300	425
2023-12-04	427	437	426	436	145,000	436
2023-12-01	423	426	419	424	81,900	424
2023-11-30	412	425	411	421	129,000	421
2023-11-29	411	414	409	412	58,900	412
2023-11-28	412	413	408	412	46,300	412
2023-11-27	408	414	407	411	80,600	411
2023-11-24	399	408	398	404	90,400	404
2023-11-22	396	400	395	398	60,800	398
2023-11-21	404	404	394	398	76,300	398
2023-11-20	404	405	399	399	127,100	399
2023-11-17	390	402	385	401	291,200	401
2023-11-16	394	395	379	384	240,900	384
2023-11-15	370	387	365	387	551,500	387
2023-11-14	332	339	332	338	25,800	338
2023-11-13	337	338	333	334	34,700	334
2023-11-10	333	337	332	337	24,800	337
2023-11-09	332	336	332	336	51,100	336
2023-11-08	336	336	330	335	37,700	335
2023-11-07	333	337	332	336	47,700	336
2023-11-06	332	333	328	331	41,700	331
2023-11-02	326	331	325	328	54,400	328
2023-11-01	328	330	326	330	43,600	330
2023-10-31	321	325	320	325	54,800	325
2023-10-30	328	329	319	319	91,000	319
2023-10-27	326	328	326	328	19,500	328
2023-10-26	327	327	322	324	26,500	324
2023-10-25	329	329	325	327	34,200	327
2023-10-24	328	329	320	326	105,400	326
2023-10-23	331	332	328	328	135,300	328
2023-10-20	332	333	330	330	39,200	330
2023-10-19	333	334	331	333	19,700	333
2023-10-18	332	336	332	335	29,800	335
2023-10-17	335	337	331	332	33,300	332
2023-10-16	335	338	333	335	40,000	335
2023-10-13	334	336	333	334	54,600	334
2023-10-12	332	337	328	336	50,300	336
2023-10-11	332	332	328	331	56,000	331
2023-10-10	330	333	329	331	45,000	331
2023-10-06	318	327	318	324	43,600	324
2023-10-05	319	321	315	318	54,700	318
2023-10-04	322	322	315	315	117,800	315
2023-10-03	330	330	324	324	139,700	324
2023-10-02	336	339	330	331	62,800	331
2023-09-29	337	337	334	335	66,000	335
2023-09-28	336	339	334	336	66,200	336
2023-09-27	341	343	337	343	82,900	343
2023-09-26	344	344	340	342	27,800	342
2023-09-25	343	344	340	344	34,400	344
2023-09-22	341	344	339	341	58,300	341
2023-09-21	347	348	341	343	69,700	343
2023-09-20	350	351	344	345	63,600	345
2023-09-19	346	350	346	350	28,500	350
2023-09-15	350	351	346	346	72,100	346
2023-09-14	350	351	348	350	16,600	350
2023-09-13	349	351	348	349	25,400	349
2023-09-12	347	349	346	349	14,900	349
2023-09-11	346	348	344	347	28,700	347
2023-09-08	347	351	343	346	38,200	346
2023-09-07	350	352	349	349	30,100	349
2023-09-06	350	351	346	351	39,900	351
2023-09-05	352	352	348	350	32,500	350
2023-09-04	346	352	346	351	65,800	351
2023-09-01	343	347	343	346	28,600	346
2023-08-31	343	345	341	343	30,300	343
2023-08-30	345	346	344	345	16,900	345
2023-08-29	342	346	342	344	21,500	344
2023-08-28	341	345	341	344	22,300	344
2023-08-25	340	340	339	339	12,500	339
2023-08-24	338	341	338	339	19,100	339
2023-08-23	335	338	332	337	23,700	337
2023-08-22	334	336	332	335	24,800	335
2023-08-21	337	337	330	333	86,000	333
2023-08-18	337	337	329	334	66,900	334
2023-08-17	338	338	332	335	59,700	335
2023-08-16	344	344	337	338	55,500	338
2023-08-15	342	345	340	344	85,800	344
2023-08-14	349	351	333	337	313,900	337
2023-08-10	362	367	356	367	104,000	367
2023-08-09	357	363	355	361	43,700	361
2023-08-08	363	363	356	357	108,800	357
2023-08-07	364	367	362	365	94,800	365
2023-08-04	343	362	342	359	277,600	359
2023-08-03	343	343	337	339	73,800	339
2023-08-02	347	347	342	343	50,300	343
2023-08-01	347	349	346	347	16,300	347
2023-07-31	346	351	346	348	39,300	348
2023-07-28	350	350	339	341	234,300	341
2023-07-27	349	353	347	351	44,800	351
2023-07-26	348	349	345	349	26,200	349
2023-07-25	348	349	345	348	19,500	348
2023-07-24	345	348	344	348	21,800	348
2023-07-21	347	347	342	344	29,800	344
2023-07-20	347	348	344	346	27,100	346
2023-07-19	347	347	344	347	28,400	347
2023-07-18	339	346	339	345	66,000	345
2023-07-14	343	343	335	338	58,500	338
2023-07-13	338	341	334	339	32,300	339
2023-07-12	341	342	338	338	40,300	338
2023-07-11	347	347	339	339	73,600	339
2023-07-10	349	353	346	347	59,400	347
2023-07-07	345	352	340	349	86,900	349
2023-07-06	349	350	341	343	77,300	343
2023-07-05	353	356	349	350	88,300	350
2023-07-04	350	355	349	352	79,800	352
2023-07-03	348	359	348	349	150,800	349
2023-06-30	339	343	339	341	28,500	341
2023-06-29	342	344	340	341	38,500	341
2023-06-28	338	342	336	342	61,500	342
2023-06-27	333	335	331	335	42,900	335
2023-06-26	336	338	332	334	22,200	334
2023-06-23	336	338	332	336	54,500	336
2023-06-22	337	339	333	333	37,400	333
2023-06-21	334	338	334	335	52,800	335
2023-06-20	335	335	332	335	35,800	335
2023-06-19	335	338	331	334	42,900	334
2023-06-16	337	338	332	335	90,500	335
2023-06-15	328	334	328	332	90,600	332
2023-06-14	328	332	326	330	86,300	330
2023-06-13	327	329	326	328	94,300	328
2023-06-12	322	327	321	326	98,400	326
2023-06-09	319	321	318	320	59,200	320
2023-06-08	319	320	316	317	67,800	317
2023-06-07	320	320	316	316	73,000	316
2023-06-06	320	320	317	319	31,700	319
2023-06-05	315	321	315	319	111,000	319
2023-06-02	309	313	307	311	57,300	311
2023-06-01	309	313	307	307	82,600	307
2023-05-31	320	320	310	311	207,700	311
2023-05-30	325	327	320	324	143,300	324
2023-05-29	325	328	323	327	59,800	327
2023-05-26	329	331	322	322	99,800	322
2023-05-25	326	334	325	328	202,200	328
2023-05-24	320	327	319	326	145,900	326
2023-05-23	328	329	320	321	324,800	321
2023-05-22	328	336	321	328	555,600	328
2023-05-19	361	371	359	367	454,800	367
2023-05-18	355	356	344	356	165,100	356
2023-05-17	352	355	347	351	77,200	351
2023-05-16	361	361	351	352	82,400	352
2023-05-15	355	362	350	362	108,200	362
2023-05-12	354	355	350	353	97,000	353
2023-05-11	348	354	348	352	47,000	352
2023-05-10	355	356	348	351	68,700	351
2023-05-09	357	358	353	358	85,600	358
2023-05-08	350	354	343	352	123,500	352
2023-05-02	350	358	346	353	152,800	353
2023-05-01	345	355	344	350	153,000	350
2023-04-28	347	347	341	341	144,200	341
2023-04-27	340	348	339	341	335,300	341
2023-04-26	333	340	330	337	82,700	337
2023-04-25	333	338	332	333	38,000	333
2023-04-24	335	339	333	333	46,600	333
2023-04-21	328	335	326	334	92,900	334
2023-04-20	322	330	320	329	60,000	329
2023-04-19	323	323	319	322	36,900	322
2023-04-18	324	326	322	322	24,700	322
2023-04-17	325	326	323	325	23,600	325
2023-04-14	325	325	322	322	25,300	322
2023-04-13	325	328	322	323	43,900	323
2023-04-12	322	325	321	324	24,400	324
2023-04-11	324	324	318	319	22,400	319
2023-04-10	317	322	316	321	40,900	321
2023-04-07	317	319	314	314	38,100	314
2023-04-06	315	320	314	317	74,200	317
2023-04-05	325	325	316	316	97,000	316
2023-04-04	330	330	323	325	38,900	325
2023-04-03	332	332	328	329	53,800	329
2023-03-31	327	330	326	330	50,300	330
2023-03-30	324	325	319	324	46,700	324
2023-03-29	325	330	324	330	134,600	330
2023-03-28	327	328	323	326	44,900	326
2023-03-27	324	327	322	327	51,700	327
2023-03-24	325	325	323	324	33,300	324
2023-03-23	322	328	321	328	75,200	328
2023-03-22	320	331	318	327	141,800	327
2023-03-20	317	317	309	312	71,700	312
2023-03-17	321	321	313	317	70,700	317
2023-03-16	315	317	310	315	64,700	315
2023-03-15	322	328	319	323	55,900	323
2023-03-14	324	324	313	319	102,200	319
2023-03-13	331	332	322	330	115,500	330
2023-03-10	340	343	334	337	101,000	337
2023-03-09	340	346	339	345	97,400	345
2023-03-08	341	347	339	342	77,200	342
2023-03-07	342	348	338	344	187,400	344
2023-03-06	326	343	325	343	177,500	343
2023-03-03	322	327	317	323	97,100	323
2023-03-02	326	328	319	323	101,500	323
2023-03-01	327	327	321	326	100,700	326
2023-02-28	325	335	325	328	188,600	328
2023-02-27	313	325	312	324	196,500	324
2023-02-24	302	314	302	312	125,500	312
2023-02-22	303	304	299	302	82,600	302
2023-02-21	309	309	306	306	166,600	306
2023-02-20	306	309	305	309	88,900	309
2023-02-17	299	305	298	303	158,800	303
2023-02-16	298	300	295	299	59,600	299
2023-02-15	295	298	293	297	89,400	297
2023-02-14	295	295	289	295	70,300	295
2023-02-13	293	294	290	293	112,800	293
2023-02-10	285	289	285	289	43,700	289
2023-02-09	285	287	284	287	24,600	287
2023-02-08	286	287	284	286	27,500	286
2023-02-07	288	288	285	286	18,600	286
2023-02-06	285	288	285	288	28,600	288
2023-02-03	283	286	283	285	31,600	285
2023-02-02	288	288	283	283	50,800	283
2023-02-01	289	291	285	288	93,900	288
2023-01-31	283	287	282	287	62,600	287
2023-01-30	283	286	281	281	175,500	281
2023-01-27	281	283	279	282	49,100	282
2023-01-26	277	282	275	281	71,400	281
2023-01-25	274	278	274	276	42,200	276
2023-01-24	275	278	272	276	121,400	276
2023-01-23	271	275	270	274	66,900	274
2023-01-20	265	271	265	271	61,200	271
2023-01-19	266	268	266	267	16,200	267
2023-01-18	266	268	263	267	37,000	267
2023-01-17	267	268	265	266	47,900	266
2023-01-16	265	267	265	266	25,600	266
2023-01-13	265	267	264	265	44,300	265
2023-01-12	268	268	264	265	54,600	265
2023-01-11	269	270	266	269	48,000	269
2023-01-10	268	271	267	269	45,300	269
2023-01-06	265	266	264	266	27,400	266
2023-01-05	263	266	263	263	27,300	263
2023-01-04	265	266	262	263	67,100	263

分割・併合履歴：なし