TYK(5363)の株価時系列情報
TYK(5363)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 351 | 358 | 351 | 356 | 5,000 |
1985/12/27 | 351 | 351 | 350 | 351 | 12,000 |
1985/12/26 | 351 | 351 | 350 | 350 | 24,000 |
1985/12/25 | 355 | 355 | 351 | 351 | 18,000 |
1985/12/23 | 354 | 355 | 353 | 353 | 11,000 |
1985/12/21 | 354 | 358 | 354 | 358 | 6,000 |
1985/12/20 | 355 | 355 | 354 | 354 | 43,000 |
1985/12/19 | 360 | 360 | 355 | 355 | 21,000 |
1985/12/18 | 360 | 360 | 354 | 354 | 24,000 |
1985/12/17 | 360 | 360 | 356 | 359 | 16,000 |
1985/12/16 | 363 | 363 | 360 | 360 | 15,000 |
1985/12/13 | 360 | 364 | 360 | 363 | 8,000 |
1985/12/12 | 365 | 365 | 360 | 360 | 19,000 |
1985/12/11 | 365 | 365 | 360 | 360 | 41,000 |
1985/12/10 | 365 | 365 | 360 | 360 | 11,000 |
1985/12/09 | 365 | 365 | 355 | 360 | 34,000 |
1985/12/07 | 364 | 364 | 360 | 360 | 7,000 |
1985/12/06 | 364 | 364 | 360 | 360 | 7,000 |
1985/12/05 | 365 | 365 | 361 | 361 | 16,000 |
1985/12/04 | 365 | 365 | 360 | 365 | 17,000 |
1985/12/03 | 355 | 355 | 354 | 354 | 21,000 |
1985/12/02 | 355 | 355 | 354 | 354 | 9,000 |
1985/11/30 | 354 | 354 | 354 | 354 | 6,000 |
1985/11/29 | 354 | 355 | 353 | 355 | 11,000 |
1985/11/28 | 354 | 354 | 352 | 354 | 17,000 |
1985/11/27 | 356 | 356 | 354 | 354 | 24,000 |
1985/11/26 | 365 | 365 | 355 | 355 | 24,000 |
1985/11/25 | 360 | 360 | 360 | 360 | 7,000 |
1985/11/22 | 355 | 355 | 352 | 354 | 21,000 |
1985/11/21 | 355 | 355 | 352 | 354 | 30,000 |
1985/11/20 | 359 | 359 | 355 | 355 | 21,000 |
1985/11/19 | 360 | 360 | 358 | 358 | 11,000 |
1985/11/18 | 361 | 361 | 361 | 361 | 2,000 |
1985/11/16 | 360 | 360 | 360 | 360 | 1,000 |
1985/11/15 | 365 | 365 | 359 | 360 | 8,000 |
1985/11/14 | 367 | 367 | 355 | 355 | 63,000 |
1985/11/13 | 368 | 368 | 366 | 366 | 16,000 |
1985/11/12 | 380 | 380 | 368 | 368 | 26,000 |
1985/11/11 | 368 | 378 | 365 | 370 | 65,000 |
1985/11/08 | 360 | 361 | 357 | 357 | 14,000 |
1985/11/07 | 357 | 357 | 355 | 355 | 15,000 |
1985/11/06 | 364 | 364 | 356 | 356 | 24,000 |
1985/11/05 | 365 | 365 | 360 | 360 | 20,000 |
1985/11/02 | 360 | 361 | 360 | 361 | 20,000 |
1985/11/01 | 360 | 360 | 360 | 360 | 32,000 |
1985/10/31 | 360 | 360 | 360 | 360 | 22,000 |
1985/10/30 | 362 | 362 | 361 | 362 | 8,000 |
1985/10/29 | 364 | 364 | 361 | 362 | 20,000 |
1985/10/28 | 364 | 365 | 364 | 364 | 8,000 |
1985/10/26 | 362 | 362 | 361 | 361 | 6,000 |
1985/10/25 | 361 | 362 | 361 | 362 | 10,000 |
1985/10/24 | 362 | 365 | 360 | 360 | 24,000 |
1985/10/23 | 361 | 368 | 361 | 362 | 13,000 |
1985/10/22 | 359 | 368 | 355 | 368 | 21,000 |
1985/10/21 | 361 | 362 | 359 | 360 | 28,000 |
1985/10/19 | 360 | 361 | 360 | 361 | 15,000 |
1985/10/18 | 361 | 361 | 360 | 360 | 54,000 |
1985/10/17 | 360 | 365 | 360 | 360 | 34,000 |
1985/10/16 | 368 | 368 | 360 | 360 | 40,000 |
1985/10/15 | 362 | 369 | 362 | 368 | 10,000 |
1985/10/14 | 363 | 363 | 360 | 361 | 54,000 |
1985/10/11 | 367 | 367 | 360 | 360 | 16,000 |
1985/10/09 | 370 | 370 | 360 | 360 | 44,000 |
1985/10/08 | 364 | 364 | 360 | 360 | 66,000 |
1985/10/07 | 360 | 362 | 360 | 362 | 15,000 |
1985/10/05 | 372 | 372 | 367 | 372 | 11,000 |
1985/10/04 | 363 | 363 | 362 | 362 | 7,000 |
1985/10/03 | 375 | 375 | 375 | 375 | 9,000 |
1985/10/02 | 366 | 380 | 366 | 380 | 12,000 |
1985/10/01 | 362 | 363 | 360 | 363 | 102,000 |
1985/09/30 | 370 | 370 | 361 | 361 | 18,000 |
1985/09/28 | 370 | 370 | 361 | 361 | 16,000 |
1985/09/27 | 370 | 370 | 361 | 361 | 30,000 |
1985/09/26 | 361 | 370 | 361 | 370 | 18,000 |
1985/09/25 | 380 | 380 | 375 | 375 | 18,000 |
1985/09/24 | 379 | 380 | 379 | 379 | 28,000 |
1985/09/20 | 378 | 381 | 378 | 381 | 10,000 |
1985/09/19 | 381 | 386 | 381 | 386 | 40,000 |
1985/09/18 | 379 | 379 | 351 | 351 | 147,000 |
1985/09/17 | 371 | 371 | 371 | 371 | 16,000 |
1985/09/13 | 370 | 370 | 370 | 370 | 46,000 |
1985/09/12 | 371 | 375 | 370 | 370 | 61,000 |
1985/09/11 | 378 | 379 | 370 | 370 | 96,000 |
1985/09/10 | 380 | 388 | 380 | 388 | 15,000 |
1985/09/09 | 382 | 383 | 380 | 380 | 12,000 |
1985/09/07 | 381 | 382 | 381 | 382 | 14,000 |
1985/09/06 | 382 | 382 | 381 | 381 | 2,000 |
1985/09/05 | 383 | 392 | 382 | 392 | 39,000 |
1985/09/04 | 382 | 382 | 382 | 382 | 16,000 |
1985/09/03 | 394 | 408 | 391 | 407 | 94,000 |
1985/09/02 | 395 | 395 | 392 | 395 | 25,000 |
1985/08/31 | 391 | 399 | 391 | 395 | 49,000 |
1985/08/30 | 381 | 389 | 381 | 389 | 10,000 |
1985/08/29 | 381 | 381 | 375 | 381 | 45,000 |
1985/08/28 | 380 | 380 | 371 | 378 | 35,000 |
1985/08/27 | 381 | 381 | 375 | 375 | 10,000 |
1985/08/26 | 381 | 381 | 381 | 381 | 1,000 |
1985/08/24 | 380 | 381 | 380 | 381 | 18,000 |
1985/08/22 | 376 | 380 | 366 | 366 | 69,000 |
1985/08/21 | 370 | 370 | 370 | 370 | 6,000 |
1985/08/20 | 389 | 390 | 388 | 390 | 11,000 |
1985/08/19 | 390 | 390 | 389 | 389 | 2,000 |
1985/08/17 | 382 | 391 | 382 | 391 | 33,000 |
1985/08/16 | 365 | 367 | 365 | 367 | 3,000 |
1985/08/15 | 363 | 363 | 363 | 363 | 26,000 |
1985/08/12 | 391 | 391 | 391 | 391 | 1,000 |
1985/08/09 | 392 | 392 | 392 | 392 | 16,000 |
1985/08/08 | 391 | 405 | 391 | 405 | 31,000 |
1985/08/07 | 391 | 400 | 390 | 396 | 83,000 |
1985/08/06 | 391 | 396 | 390 | 393 | 51,000 |
1985/08/05 | 390 | 391 | 388 | 388 | 31,000 |
1985/08/03 | 365 | 365 | 365 | 365 | 15,000 |
1985/08/01 | 361 | 370 | 361 | 369 | 22,000 |
1985/07/31 | 360 | 360 | 360 | 360 | 26,000 |
1985/07/30 | 370 | 370 | 360 | 369 | 40,000 |
1985/07/29 | 370 | 370 | 360 | 360 | 22,000 |
1985/07/27 | 383 | 385 | 377 | 380 | 13,000 |
1985/07/26 | 382 | 382 | 380 | 380 | 16,000 |
1985/07/25 | 385 | 385 | 381 | 381 | 21,000 |
1985/07/24 | 381 | 389 | 380 | 380 | 35,000 |
1985/07/23 | 378 | 387 | 378 | 379 | 19,000 |
1985/07/22 | 387 | 387 | 376 | 376 | 23,000 |
1985/07/20 | 385 | 387 | 377 | 377 | 25,000 |
1985/07/19 | 392 | 392 | 387 | 387 | 21,000 |
1985/07/18 | 390 | 390 | 387 | 387 | 26,000 |
1985/07/17 | 382 | 390 | 375 | 390 | 73,000 |
1985/07/16 | 381 | 381 | 375 | 375 | 47,000 |
1985/07/15 | 395 | 395 | 375 | 380 | 73,000 |
1985/07/12 | 386 | 390 | 386 | 390 | 14,000 |
1985/07/11 | 393 | 395 | 390 | 390 | 24,000 |
1985/07/10 | 393 | 397 | 390 | 390 | 93,000 |
1985/07/09 | 395 | 395 | 393 | 393 | 16,000 |
1985/07/08 | 400 | 403 | 391 | 391 | 33,000 |
1985/07/06 | 406 | 406 | 403 | 403 | 21,000 |
1985/07/05 | 400 | 403 | 399 | 403 | 28,000 |
1985/07/04 | 396 | 399 | 396 | 399 | 29,000 |
1985/07/03 | 396 | 417 | 396 | 404 | 62,000 |
1985/07/02 | 399 | 399 | 391 | 392 | 36,000 |
1985/07/01 | 390 | 400 | 390 | 391 | 34,000 |
1985/06/29 | 396 | 396 | 390 | 390 | 8,000 |
1985/06/28 | 391 | 395 | 391 | 391 | 25,000 |
1985/06/27 | 391 | 392 | 387 | 387 | 12,000 |
1985/06/26 | 386 | 394 | 385 | 394 | 34,000 |
1985/06/25 | 386 | 390 | 385 | 385 | 33,000 |
1985/06/24 | 390 | 390 | 385 | 385 | 30,000 |
1985/06/22 | 385 | 386 | 385 | 385 | 32,000 |
1985/06/21 | 386 | 386 | 385 | 385 | 20,000 |
1985/06/20 | 391 | 395 | 388 | 388 | 32,000 |
1985/06/19 | 390 | 395 | 388 | 390 | 30,000 |
1985/06/18 | 387 | 392 | 386 | 388 | 58,000 |
1985/06/17 | 390 | 390 | 386 | 386 | 14,000 |
1985/06/15 | 390 | 390 | 386 | 386 | 28,000 |
1985/06/14 | 394 | 394 | 390 | 390 | 17,000 |
1985/06/13 | 396 | 399 | 390 | 399 | 65,000 |
1985/06/12 | 390 | 390 | 386 | 390 | 35,000 |
1985/06/11 | 390 | 395 | 385 | 385 | 40,000 |
1985/06/10 | 395 | 395 | 381 | 390 | 62,000 |
1985/06/07 | 386 | 395 | 385 | 395 | 37,000 |
1985/06/06 | 390 | 396 | 385 | 385 | 45,000 |
1985/06/05 | 385 | 389 | 385 | 389 | 8,000 |
1985/06/04 | 385 | 385 | 380 | 380 | 35,000 |
1985/06/03 | 394 | 394 | 390 | 390 | 28,000 |
1985/06/01 | 394 | 394 | 394 | 394 | 14,000 |
1985/05/31 | 400 | 404 | 390 | 392 | 109,000 |
1985/05/30 | 401 | 403 | 391 | 395 | 43,000 |
1985/05/29 | 403 | 406 | 395 | 406 | 76,000 |
1985/05/28 | 400 | 405 | 400 | 403 | 8,000 |
1985/05/27 | 395 | 409 | 395 | 409 | 53,000 |
1985/05/25 | 408 | 408 | 397 | 405 | 8,000 |
1985/05/24 | 409 | 410 | 404 | 409 | 20,000 |
1985/05/23 | 407 | 410 | 405 | 406 | 21,000 |
1985/05/22 | 396 | 405 | 395 | 405 | 49,000 |
1985/05/21 | 400 | 400 | 395 | 395 | 22,000 |
1985/05/20 | 392 | 400 | 392 | 400 | 28,000 |
1985/05/18 | 396 | 400 | 392 | 392 | 22,000 |
1985/05/17 | 395 | 395 | 391 | 395 | 29,000 |
1985/05/16 | 392 | 392 | 390 | 390 | 40,000 |
1985/05/15 | 395 | 396 | 391 | 392 | 35,000 |
1985/05/14 | 400 | 400 | 394 | 394 | 51,000 |
1985/05/13 | 400 | 400 | 400 | 400 | 4,000 |
1985/05/10 | 393 | 394 | 393 | 394 | 39,000 |
1985/05/09 | 391 | 393 | 391 | 391 | 33,000 |
1985/05/07 | 415 | 415 | 415 | 415 | 4,000 |
1985/05/04 | 410 | 419 | 405 | 419 | 11,000 |
1985/05/02 | 405 | 407 | 400 | 407 | 25,000 |
1985/05/01 | 397 | 398 | 388 | 390 | 115,000 |
1985/04/30 | 401 | 401 | 400 | 400 | 12,000 |
1985/04/27 | 398 | 400 | 398 | 400 | 11,000 |
1985/04/26 | 392 | 398 | 392 | 398 | 24,000 |
1985/04/25 | 394 | 394 | 392 | 393 | 48,000 |
1985/04/24 | 396 | 396 | 393 | 394 | 46,000 |
1985/04/23 | 394 | 396 | 394 | 396 | 21,000 |
1985/04/22 | 395 | 399 | 394 | 394 | 16,000 |
1985/04/20 | 398 | 399 | 394 | 394 | 38,000 |
1985/04/19 | 396 | 398 | 396 | 397 | 16,000 |
1985/04/18 | 404 | 404 | 395 | 395 | 37,000 |
1985/04/17 | 395 | 407 | 393 | 394 | 62,000 |
1985/04/16 | 410 | 410 | 385 | 386 | 85,000 |
1985/04/15 | 420 | 420 | 415 | 415 | 20,000 |
1985/04/12 | 422 | 425 | 405 | 405 | 26,000 |
1985/04/11 | 428 | 430 | 425 | 425 | 25,000 |
1985/04/10 | 425 | 425 | 412 | 425 | 59,000 |
1985/04/09 | 421 | 423 | 421 | 421 | 27,000 |
1985/04/08 | 429 | 429 | 429 | 429 | 9,000 |
1985/04/06 | 420 | 423 | 418 | 419 | 21,000 |
1985/04/05 | 423 | 423 | 419 | 419 | 35,000 |
1985/04/04 | 430 | 435 | 418 | 418 | 86,000 |
1985/04/03 | 427 | 435 | 427 | 435 | 36,000 |
1985/04/02 | 429 | 432 | 427 | 432 | 14,000 |
1985/04/01 | 438 | 438 | 423 | 425 | 103,000 |
1985/03/30 | 430 | 440 | 426 | 440 | 34,000 |
1985/03/29 | 423 | 425 | 423 | 425 | 14,000 |
1985/03/28 | 433 | 433 | 420 | 420 | 28,000 |
1985/03/27 | 408 | 420 | 408 | 420 | 23,000 |
1985/03/26 | 420 | 422 | 415 | 420 | 74,000 |
1985/03/25 | 435 | 437 | 420 | 425 | 46,000 |
1985/03/23 | 430 | 440 | 425 | 440 | 52,000 |
1985/03/22 | 430 | 430 | 425 | 425 | 36,000 |
1985/03/20 | 448 | 448 | 435 | 435 | 62,000 |
1985/03/19 | 454 | 458 | 443 | 445 | 87,000 |
1985/03/18 | 445 | 459 | 440 | 459 | 142,000 |
1985/03/16 | 452 | 454 | 425 | 425 | 68,000 |
1985/03/15 | 469 | 469 | 440 | 448 | 189,000 |
1985/03/14 | 470 | 474 | 461 | 465 | 381,000 |
1985/03/13 | 475 | 484 | 465 | 475 | 1,562,000 |
1985/03/12 | 445 | 460 | 437 | 460 | 702,000 |
1985/03/11 | 440 | 448 | 434 | 434 | 510,000 |
1985/03/08 | 413 | 437 | 413 | 434 | 845,000 |
1985/03/07 | 402 | 403 | 398 | 403 | 47,000 |
1985/03/06 | 399 | 403 | 399 | 400 | 10,000 |
1985/03/05 | 400 | 405 | 400 | 401 | 31,000 |
1985/03/04 | 400 | 410 | 398 | 410 | 22,000 |
1985/03/02 | 399 | 399 | 397 | 397 | 18,000 |
1985/03/01 | 400 | 403 | 392 | 395 | 41,000 |
1985/02/28 | 392 | 408 | 392 | 401 | 54,000 |
1985/02/27 | 396 | 396 | 391 | 391 | 9,000 |
1985/02/26 | 395 | 395 | 390 | 391 | 64,000 |
1985/02/25 | 397 | 400 | 397 | 397 | 14,000 |
1985/02/23 | 395 | 400 | 395 | 395 | 21,000 |
1985/02/22 | 393 | 395 | 391 | 394 | 20,000 |
1985/02/21 | 400 | 405 | 390 | 390 | 30,000 |
1985/02/20 | 400 | 404 | 400 | 400 | 27,000 |
1985/02/19 | 408 | 408 | 402 | 405 | 72,000 |
1985/02/18 | 410 | 410 | 405 | 410 | 39,000 |
1985/02/16 | 415 | 415 | 410 | 410 | 38,000 |
1985/02/15 | 416 | 420 | 415 | 415 | 148,000 |
1985/02/14 | 409 | 415 | 405 | 410 | 150,000 |
1985/02/13 | 419 | 420 | 407 | 410 | 165,000 |
1985/02/12 | 392 | 410 | 390 | 410 | 128,000 |
1985/02/08 | 384 | 390 | 382 | 390 | 40,000 |
1985/02/07 | 381 | 386 | 381 | 382 | 43,000 |
1985/02/06 | 385 | 385 | 381 | 381 | 27,000 |
1985/02/05 | 390 | 392 | 386 | 386 | 38,000 |
1985/02/04 | 392 | 394 | 392 | 392 | 121,000 |
1985/02/02 | 391 | 391 | 391 | 391 | 13,000 |
1985/02/01 | 386 | 390 | 386 | 390 | 9,000 |
1985/01/31 | 382 | 388 | 382 | 384 | 64,000 |
1985/01/30 | 380 | 381 | 380 | 380 | 109,000 |
1985/01/29 | 381 | 385 | 380 | 380 | 73,000 |
1985/01/28 | 391 | 391 | 381 | 383 | 71,000 |
1985/01/26 | 390 | 390 | 386 | 386 | 45,000 |
1985/01/25 | 385 | 388 | 385 | 386 | 52,000 |
1985/01/24 | 396 | 398 | 381 | 385 | 117,000 |
1985/01/23 | 395 | 395 | 395 | 395 | 41,000 |
1985/01/22 | 390 | 430 | 390 | 425 | 213,000 |
1985/01/21 | 391 | 391 | 388 | 388 | 15,000 |
1985/01/19 | 386 | 390 | 386 | 386 | 16,000 |
1985/01/18 | 384 | 386 | 383 | 385 | 54,000 |
1985/01/17 | 390 | 390 | 385 | 385 | 28,000 |
1985/01/16 | 384 | 390 | 384 | 390 | 27,000 |
1985/01/14 | 380 | 383 | 380 | 383 | 27,000 |
1985/01/11 | 380 | 380 | 380 | 380 | 16,000 |
1985/01/10 | 384 | 385 | 382 | 382 | 25,000 |
1985/01/09 | 385 | 385 | 382 | 384 | 73,000 |
1985/01/08 | 384 | 385 | 383 | 385 | 7,000 |
1985/01/07 | 384 | 389 | 383 | 389 | 13,000 |
1985/01/05 | 383 | 385 | 383 | 385 | 17,000 |
1985/01/04 | 383 | 383 | 383 | 383 | 6,000 |