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 |
---|---|---|---|---|---|
1986/12/27 | 326 | 331 | 326 | 331 | 5,000 |
1986/12/26 | 320 | 320 | 320 | 320 | 4,000 |
1986/12/25 | 326 | 326 | 320 | 320 | 15,000 |
1986/12/24 | 325 | 326 | 325 | 326 | 14,000 |
1986/12/23 | 326 | 326 | 325 | 325 | 18,000 |
1986/12/22 | 325 | 326 | 325 | 326 | 10,000 |
1986/12/19 | 340 | 345 | 335 | 335 | 13,000 |
1986/12/18 | 350 | 353 | 348 | 348 | 58,000 |
1986/12/17 | 350 | 358 | 348 | 348 | 123,000 |
1986/12/16 | 338 | 348 | 338 | 348 | 48,000 |
1986/12/15 | 329 | 329 | 329 | 329 | 32,000 |
1986/12/12 | 330 | 350 | 328 | 350 | 61,000 |
1986/12/11 | 333 | 333 | 330 | 330 | 23,000 |
1986/12/10 | 330 | 332 | 330 | 330 | 17,000 |
1986/12/09 | 336 | 336 | 330 | 330 | 28,000 |
1986/12/08 | 336 | 336 | 325 | 333 | 37,000 |
1986/12/06 | 332 | 333 | 330 | 333 | 45,000 |
1986/12/05 | 331 | 334 | 331 | 333 | 26,000 |
1986/12/04 | 330 | 331 | 325 | 331 | 38,000 |
1986/12/03 | 329 | 331 | 321 | 329 | 30,000 |
1986/12/02 | 321 | 323 | 321 | 321 | 20,000 |
1986/12/01 | 318 | 320 | 318 | 320 | 32,000 |
1986/11/29 | 318 | 318 | 315 | 315 | 9,000 |
1986/11/28 | 316 | 316 | 312 | 312 | 12,000 |
1986/11/27 | 317 | 317 | 315 | 315 | 17,000 |
1986/11/26 | 312 | 312 | 310 | 312 | 13,000 |
1986/11/25 | 321 | 321 | 320 | 320 | 18,000 |
1986/11/22 | 310 | 313 | 307 | 311 | 38,000 |
1986/11/21 | 318 | 318 | 318 | 318 | 4,000 |
1986/11/20 | 312 | 312 | 311 | 311 | 14,000 |
1986/11/19 | 318 | 318 | 313 | 313 | 4,000 |
1986/11/18 | 315 | 315 | 315 | 315 | 66,000 |
1986/11/17 | 318 | 318 | 315 | 318 | 9,000 |
1986/11/14 | 313 | 315 | 313 | 313 | 24,000 |
1986/11/13 | 315 | 315 | 313 | 315 | 10,000 |
1986/11/12 | 311 | 315 | 311 | 312 | 15,000 |
1986/11/11 | 313 | 313 | 307 | 307 | 43,000 |
1986/11/10 | 310 | 313 | 305 | 306 | 20,000 |
1986/11/07 | 302 | 305 | 302 | 305 | 15,000 |
1986/11/06 | 303 | 303 | 302 | 302 | 8,000 |
1986/11/05 | 302 | 303 | 298 | 298 | 23,000 |
1986/11/04 | 301 | 302 | 300 | 300 | 24,000 |
1986/11/01 | 296 | 296 | 296 | 296 | 12,000 |
1986/10/31 | 310 | 310 | 310 | 310 | 14,000 |
1986/10/30 | 308 | 308 | 307 | 307 | 12,000 |
1986/10/29 | 301 | 301 | 295 | 296 | 18,000 |
1986/10/28 | 314 | 314 | 310 | 310 | 2,000 |
1986/10/27 | 300 | 315 | 300 | 315 | 19,000 |
1986/10/25 | 300 | 300 | 300 | 300 | 3,000 |
1986/10/24 | 302 | 302 | 300 | 300 | 15,000 |
1986/10/23 | 287 | 287 | 287 | 287 | 2,000 |
1986/10/22 | 286 | 286 | 286 | 286 | 3,000 |
1986/10/21 | 286 | 296 | 286 | 288 | 11,000 |
1986/10/20 | 285 | 285 | 285 | 285 | 22,000 |
1986/10/17 | 303 | 310 | 298 | 300 | 22,000 |
1986/10/16 | 300 | 300 | 297 | 300 | 23,000 |
1986/10/15 | 317 | 317 | 317 | 317 | 3,000 |
1986/10/14 | 320 | 320 | 320 | 320 | 4,000 |
1986/10/09 | 305 | 319 | 305 | 319 | 16,000 |
1986/10/08 | 321 | 322 | 305 | 305 | 19,000 |
1986/10/04 | 300 | 300 | 295 | 295 | 10,000 |
1986/10/03 | 290 | 295 | 290 | 295 | 13,000 |
1986/10/02 | 293 | 296 | 290 | 295 | 40,000 |
1986/10/01 | 300 | 300 | 295 | 295 | 97,000 |
1986/09/30 | 310 | 310 | 301 | 301 | 26,000 |
1986/09/29 | 316 | 320 | 310 | 310 | 16,000 |
1986/09/27 | 320 | 325 | 316 | 320 | 19,000 |
1986/09/26 | 321 | 321 | 320 | 320 | 27,000 |
1986/09/25 | 330 | 330 | 320 | 320 | 33,000 |
1986/09/24 | 335 | 335 | 316 | 329 | 90,000 |
1986/09/22 | 346 | 346 | 340 | 340 | 12,000 |
1986/09/19 | 340 | 348 | 340 | 345 | 5,000 |
1986/09/18 | 340 | 340 | 340 | 340 | 6,000 |
1986/09/17 | 340 | 340 | 340 | 340 | 12,000 |
1986/09/16 | 349 | 349 | 344 | 349 | 5,000 |
1986/09/12 | 351 | 351 | 349 | 349 | 43,000 |
1986/09/11 | 351 | 351 | 351 | 351 | 10,000 |
1986/09/10 | 352 | 355 | 351 | 351 | 6,000 |
1986/09/09 | 361 | 361 | 351 | 351 | 8,000 |
1986/09/08 | 370 | 370 | 361 | 361 | 11,000 |
1986/09/06 | 350 | 360 | 350 | 360 | 67,000 |
1986/09/05 | 355 | 360 | 351 | 351 | 81,000 |
1986/09/04 | 352 | 352 | 352 | 352 | 8,000 |
1986/09/03 | 352 | 355 | 352 | 352 | 18,000 |
1986/09/02 | 353 | 368 | 352 | 360 | 14,000 |
1986/09/01 | 361 | 361 | 350 | 355 | 85,000 |
1986/08/30 | 360 | 360 | 360 | 360 | 4,000 |
1986/08/29 | 360 | 360 | 360 | 360 | 4,000 |
1986/08/28 | 363 | 363 | 360 | 360 | 31,000 |
1986/08/27 | 360 | 360 | 360 | 360 | 24,000 |
1986/08/25 | 360 | 360 | 360 | 360 | 19,000 |
1986/08/22 | 361 | 365 | 360 | 361 | 19,000 |
1986/08/21 | 362 | 365 | 360 | 360 | 39,000 |
1986/08/20 | 365 | 365 | 361 | 364 | 13,000 |
1986/08/19 | 378 | 378 | 365 | 370 | 28,000 |
1986/08/18 | 375 | 380 | 375 | 375 | 34,000 |
1986/08/15 | 370 | 395 | 370 | 395 | 23,000 |
1986/08/14 | 370 | 370 | 362 | 362 | 26,000 |
1986/08/13 | 370 | 370 | 365 | 366 | 28,000 |
1986/08/12 | 370 | 370 | 370 | 370 | 2,000 |
1986/08/11 | 370 | 375 | 368 | 373 | 20,000 |
1986/08/08 | 370 | 373 | 369 | 369 | 12,000 |
1986/08/07 | 370 | 375 | 370 | 370 | 9,000 |
1986/08/06 | 380 | 380 | 368 | 368 | 7,000 |
1986/08/05 | 364 | 371 | 364 | 371 | 27,000 |
1986/08/04 | 371 | 371 | 370 | 370 | 10,000 |
1986/08/02 | 363 | 363 | 363 | 363 | 2,000 |
1986/08/01 | 380 | 380 | 360 | 360 | 15,000 |
1986/07/31 | 385 | 395 | 380 | 380 | 23,000 |
1986/07/30 | 400 | 400 | 395 | 395 | 15,000 |
1986/07/29 | 392 | 392 | 390 | 390 | 22,000 |
1986/07/28 | 398 | 400 | 390 | 390 | 29,000 |
1986/07/26 | 398 | 409 | 398 | 399 | 15,000 |
1986/07/25 | 409 | 410 | 405 | 405 | 27,000 |
1986/07/24 | 410 | 415 | 407 | 410 | 65,000 |
1986/07/23 | 410 | 420 | 410 | 413 | 68,000 |
1986/07/22 | 407 | 410 | 407 | 409 | 23,000 |
1986/07/21 | 412 | 412 | 410 | 412 | 26,000 |
1986/07/19 | 415 | 415 | 415 | 415 | 24,000 |
1986/07/18 | 420 | 420 | 420 | 420 | 17,000 |
1986/07/17 | 415 | 420 | 405 | 405 | 100,000 |
1986/07/16 | 420 | 420 | 410 | 418 | 28,000 |
1986/07/15 | 419 | 430 | 410 | 420 | 45,000 |
1986/07/14 | 410 | 410 | 405 | 405 | 48,000 |
1986/07/11 | 408 | 414 | 408 | 409 | 45,000 |
1986/07/10 | 418 | 419 | 407 | 410 | 26,000 |
1986/07/09 | 410 | 415 | 407 | 407 | 49,000 |
1986/07/08 | 414 | 417 | 406 | 406 | 54,000 |
1986/07/07 | 420 | 420 | 417 | 417 | 33,000 |
1986/07/05 | 420 | 420 | 417 | 418 | 24,000 |
1986/07/04 | 430 | 430 | 417 | 420 | 74,000 |
1986/07/03 | 420 | 425 | 417 | 420 | 98,000 |
1986/07/02 | 413 | 416 | 410 | 413 | 184,000 |
1986/07/01 | 415 | 415 | 410 | 410 | 32,000 |
1986/06/30 | 414 | 415 | 410 | 410 | 40,000 |
1986/06/28 | 410 | 414 | 410 | 414 | 15,000 |
1986/06/27 | 410 | 411 | 409 | 409 | 39,000 |
1986/06/26 | 412 | 419 | 412 | 419 | 42,000 |
1986/06/25 | 415 | 418 | 407 | 407 | 46,000 |
1986/06/24 | 418 | 418 | 407 | 407 | 26,000 |
1986/06/23 | 414 | 414 | 405 | 406 | 45,000 |
1986/06/21 | 419 | 419 | 416 | 416 | 16,000 |
1986/06/20 | 418 | 420 | 415 | 420 | 35,000 |
1986/06/19 | 415 | 418 | 412 | 416 | 44,000 |
1986/06/18 | 417 | 420 | 400 | 420 | 81,000 |
1986/06/17 | 428 | 428 | 420 | 422 | 43,000 |
1986/06/16 | 431 | 433 | 420 | 420 | 53,000 |
1986/06/13 | 433 | 435 | 428 | 430 | 63,000 |
1986/06/12 | 438 | 438 | 430 | 432 | 91,000 |
1986/06/11 | 439 | 440 | 430 | 431 | 128,000 |
1986/06/10 | 439 | 440 | 425 | 439 | 181,000 |
1986/06/09 | 434 | 440 | 432 | 440 | 231,000 |
1986/06/07 | 435 | 436 | 430 | 435 | 209,000 |
1986/06/06 | 436 | 440 | 428 | 435 | 244,000 |
1986/06/05 | 419 | 446 | 419 | 435 | 436,000 |
1986/06/04 | 419 | 424 | 408 | 424 | 252,000 |
1986/06/03 | 422 | 423 | 415 | 420 | 106,000 |
1986/06/02 | 420 | 424 | 415 | 424 | 161,000 |
1986/05/31 | 410 | 418 | 408 | 410 | 87,000 |
1986/05/30 | 409 | 410 | 408 | 410 | 83,000 |
1986/05/29 | 416 | 417 | 408 | 408 | 175,000 |
1986/05/28 | 418 | 422 | 414 | 418 | 285,000 |
1986/05/27 | 420 | 420 | 414 | 419 | 434,000 |
1986/05/26 | 408 | 420 | 408 | 410 | 207,000 |
1986/05/24 | 406 | 426 | 406 | 420 | 403,000 |
1986/05/23 | 388 | 403 | 388 | 402 | 295,000 |
1986/05/22 | 380 | 385 | 377 | 383 | 107,000 |
1986/05/21 | 375 | 375 | 371 | 375 | 72,000 |
1986/05/20 | 380 | 380 | 365 | 365 | 12,000 |
1986/05/19 | 385 | 385 | 380 | 380 | 32,000 |
1986/05/17 | 382 | 382 | 380 | 380 | 5,000 |
1986/05/16 | 385 | 385 | 382 | 382 | 34,000 |
1986/05/15 | 387 | 388 | 382 | 387 | 43,000 |
1986/05/14 | 384 | 388 | 382 | 382 | 49,000 |
1986/05/13 | 383 | 387 | 380 | 384 | 120,000 |
1986/05/12 | 365 | 383 | 365 | 378 | 100,000 |
1986/05/09 | 379 | 379 | 375 | 375 | 12,000 |
1986/05/08 | 370 | 370 | 369 | 370 | 17,000 |
1986/05/07 | 374 | 376 | 370 | 370 | 39,000 |
1986/05/06 | 375 | 375 | 370 | 375 | 29,000 |
1986/05/02 | 370 | 370 | 360 | 360 | 52,000 |
1986/05/01 | 373 | 373 | 370 | 370 | 15,000 |
1986/04/30 | 374 | 375 | 373 | 373 | 15,000 |
1986/04/28 | 367 | 375 | 367 | 375 | 10,000 |
1986/04/26 | 375 | 375 | 375 | 375 | 3,000 |
1986/04/25 | 375 | 375 | 365 | 366 | 9,000 |
1986/04/24 | 371 | 376 | 371 | 376 | 6,000 |
1986/04/23 | 376 | 380 | 375 | 376 | 9,000 |
1986/04/22 | 370 | 375 | 366 | 375 | 11,000 |
1986/04/21 | 370 | 370 | 365 | 365 | 17,000 |
1986/04/19 | 374 | 374 | 374 | 374 | 4,000 |
1986/04/18 | 374 | 374 | 367 | 374 | 21,000 |
1986/04/17 | 371 | 371 | 366 | 366 | 22,000 |
1986/04/16 | 368 | 368 | 368 | 368 | 13,000 |
1986/04/15 | 380 | 388 | 365 | 388 | 36,000 |
1986/04/14 | 385 | 385 | 385 | 385 | 8,000 |
1986/04/11 | 380 | 388 | 380 | 388 | 23,000 |
1986/04/10 | 375 | 387 | 375 | 385 | 27,000 |
1986/04/09 | 385 | 387 | 385 | 385 | 14,000 |
1986/04/08 | 370 | 375 | 370 | 375 | 7,000 |
1986/04/07 | 385 | 390 | 370 | 370 | 36,000 |
1986/04/05 | 366 | 380 | 366 | 380 | 20,000 |
1986/04/04 | 366 | 375 | 365 | 370 | 33,000 |
1986/04/03 | 370 | 370 | 365 | 368 | 21,000 |
1986/04/02 | 370 | 370 | 360 | 365 | 85,000 |
1986/04/01 | 365 | 380 | 365 | 370 | 139,000 |
1986/03/31 | 373 | 373 | 360 | 362 | 21,000 |
1986/03/29 | 365 | 365 | 365 | 365 | 1,000 |
1986/03/28 | 356 | 368 | 356 | 368 | 17,000 |
1986/03/27 | 356 | 356 | 351 | 352 | 24,000 |
1986/03/26 | 370 | 370 | 359 | 360 | 52,000 |
1986/03/25 | 365 | 366 | 365 | 366 | 27,000 |
1986/03/24 | 382 | 383 | 365 | 365 | 31,000 |
1986/03/22 | 380 | 382 | 380 | 382 | 14,000 |
1986/03/20 | 377 | 380 | 377 | 378 | 13,000 |
1986/03/19 | 381 | 384 | 375 | 375 | 48,000 |
1986/03/18 | 380 | 385 | 380 | 385 | 20,000 |
1986/03/17 | 382 | 382 | 378 | 378 | 33,000 |
1986/03/15 | 385 | 385 | 382 | 382 | 27,000 |
1986/03/14 | 385 | 385 | 380 | 385 | 38,000 |
1986/03/13 | 385 | 389 | 380 | 380 | 37,000 |
1986/03/12 | 383 | 383 | 383 | 383 | 12,000 |
1986/03/11 | 385 | 390 | 385 | 386 | 12,000 |
1986/03/10 | 390 | 390 | 380 | 380 | 17,000 |
1986/03/07 | 385 | 390 | 385 | 390 | 20,000 |
1986/03/06 | 388 | 388 | 381 | 381 | 25,000 |
1986/03/05 | 389 | 390 | 388 | 388 | 30,000 |
1986/03/04 | 393 | 393 | 393 | 393 | 9,000 |
1986/03/03 | 394 | 394 | 388 | 391 | 16,000 |
1986/03/01 | 389 | 389 | 389 | 389 | 13,000 |
1986/02/28 | 388 | 388 | 387 | 388 | 14,000 |
1986/02/27 | 389 | 389 | 388 | 388 | 7,000 |
1986/02/26 | 391 | 391 | 388 | 388 | 15,000 |
1986/02/25 | 391 | 392 | 385 | 385 | 45,000 |
1986/02/24 | 394 | 394 | 390 | 392 | 17,000 |
1986/02/22 | 396 | 399 | 389 | 389 | 20,000 |
1986/02/21 | 388 | 398 | 381 | 398 | 20,000 |
1986/02/20 | 390 | 391 | 390 | 390 | 18,000 |
1986/02/19 | 405 | 405 | 390 | 390 | 40,000 |
1986/02/18 | 400 | 407 | 400 | 405 | 179,000 |
1986/02/15 | 381 | 399 | 381 | 399 | 26,000 |
1986/02/14 | 391 | 400 | 384 | 395 | 65,000 |
1986/02/13 | 400 | 402 | 385 | 390 | 77,000 |
1986/02/12 | 383 | 400 | 380 | 400 | 180,000 |
1986/02/10 | 379 | 385 | 379 | 383 | 60,000 |
1986/02/07 | 382 | 383 | 375 | 375 | 23,000 |
1986/02/06 | 377 | 383 | 377 | 382 | 24,000 |
1986/02/05 | 384 | 384 | 377 | 381 | 32,000 |
1986/02/04 | 375 | 380 | 375 | 380 | 44,000 |
1986/02/03 | 385 | 385 | 373 | 373 | 32,000 |
1986/02/01 | 370 | 375 | 369 | 375 | 24,000 |
1986/01/31 | 383 | 383 | 370 | 370 | 57,000 |
1986/01/30 | 360 | 380 | 360 | 380 | 77,000 |
1986/01/29 | 358 | 360 | 357 | 360 | 23,000 |
1986/01/28 | 363 | 363 | 360 | 360 | 24,000 |
1986/01/27 | 360 | 367 | 360 | 360 | 11,000 |
1986/01/25 | 367 | 367 | 363 | 363 | 3,000 |
1986/01/24 | 362 | 362 | 361 | 362 | 13,000 |
1986/01/23 | 361 | 361 | 361 | 361 | 8,000 |
1986/01/22 | 362 | 362 | 361 | 361 | 8,000 |
1986/01/21 | 368 | 368 | 361 | 362 | 35,000 |
1986/01/20 | 369 | 369 | 369 | 369 | 3,000 |
1986/01/18 | 361 | 361 | 361 | 361 | 10,000 |
1986/01/17 | 366 | 366 | 363 | 363 | 16,000 |
1986/01/16 | 366 | 366 | 366 | 366 | 11,000 |
1986/01/14 | 366 | 368 | 365 | 366 | 4,000 |
1986/01/13 | 366 | 368 | 363 | 363 | 12,000 |
1986/01/10 | 367 | 368 | 365 | 368 | 25,000 |
1986/01/09 | 364 | 367 | 364 | 367 | 18,000 |
1986/01/08 | 363 | 364 | 363 | 363 | 9,000 |
1986/01/07 | 361 | 363 | 361 | 362 | 8,000 |
1986/01/06 | 375 | 375 | 374 | 374 | 9,000 |
1986/01/04 | 370 | 370 | 370 | 370 | 21,000 |