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 |
---|---|---|---|---|---|
1989/12/29 | 985 | 1,000 | 980 | 990 | 54,000 |
1989/12/28 | 980 | 991 | 975 | 985 | 53,000 |
1989/12/27 | 970 | 980 | 970 | 980 | 157,000 |
1989/12/26 | 989 | 994 | 969 | 969 | 112,000 |
1989/12/25 | 991 | 1,000 | 985 | 990 | 96,000 |
1989/12/22 | 995 | 995 | 989 | 989 | 20,000 |
1989/12/21 | 999 | 1,000 | 980 | 980 | 62,000 |
1989/12/20 | 991 | 1,000 | 979 | 1,000 | 93,000 |
1989/12/19 | 1,000 | 1,000 | 990 | 990 | 78,000 |
1989/12/18 | 1,000 | 1,010 | 990 | 1,010 | 84,000 |
1989/12/15 | 1,010 | 1,010 | 1,000 | 1,010 | 50,000 |
1989/12/14 | 1,000 | 1,030 | 1,000 | 1,010 | 125,000 |
1989/12/13 | 1,000 | 1,000 | 995 | 995 | 73,000 |
1989/12/12 | 1,010 | 1,020 | 1,000 | 1,000 | 110,000 |
1989/12/11 | 1,010 | 1,030 | 1,000 | 1,010 | 115,000 |
1989/12/08 | 1,030 | 1,030 | 1,010 | 1,010 | 205,000 |
1989/12/07 | 1,050 | 1,050 | 1,010 | 1,010 | 446,000 |
1989/12/06 | 994 | 1,050 | 990 | 1,050 | 1,044,000 |
1989/12/05 | 976 | 999 | 973 | 980 | 205,000 |
1989/12/04 | 951 | 975 | 951 | 975 | 126,000 |
1989/12/01 | 979 | 990 | 950 | 950 | 146,000 |
1989/11/30 | 970 | 980 | 955 | 979 | 144,000 |
1989/11/29 | 1,000 | 1,000 | 971 | 984 | 243,000 |
1989/11/28 | 970 | 1,010 | 970 | 1,010 | 1,055,000 |
1989/11/27 | 970 | 970 | 956 | 968 | 238,000 |
1989/11/24 | 910 | 970 | 910 | 967 | 402,000 |
1989/11/22 | 910 | 910 | 901 | 910 | 70,000 |
1989/11/21 | 925 | 925 | 901 | 910 | 133,000 |
1989/11/20 | 888 | 925 | 885 | 925 | 122,000 |
1989/11/17 | 879 | 888 | 878 | 888 | 65,000 |
1989/11/16 | 880 | 888 | 879 | 879 | 44,000 |
1989/11/15 | 879 | 888 | 878 | 888 | 60,000 |
1989/11/14 | 887 | 887 | 879 | 879 | 20,000 |
1989/11/13 | 888 | 888 | 879 | 888 | 22,000 |
1989/11/10 | 856 | 890 | 855 | 890 | 35,000 |
1989/11/09 | 870 | 870 | 850 | 856 | 44,000 |
1989/11/08 | 879 | 879 | 870 | 870 | 39,000 |
1989/11/07 | 875 | 880 | 870 | 880 | 53,000 |
1989/11/06 | 880 | 888 | 880 | 880 | 21,000 |
1989/11/02 | 899 | 900 | 890 | 890 | 50,000 |
1989/11/01 | 899 | 899 | 893 | 899 | 19,000 |
1989/10/31 | 901 | 902 | 900 | 900 | 23,000 |
1989/10/30 | 898 | 903 | 885 | 903 | 68,000 |
1989/10/27 | 915 | 916 | 900 | 900 | 73,000 |
1989/10/26 | 905 | 915 | 902 | 911 | 37,000 |
1989/10/25 | 915 | 915 | 901 | 905 | 46,000 |
1989/10/24 | 925 | 926 | 915 | 915 | 66,000 |
1989/10/23 | 927 | 930 | 910 | 930 | 63,000 |
1989/10/20 | 937 | 944 | 920 | 930 | 141,000 |
1989/10/19 | 899 | 949 | 890 | 947 | 201,000 |
1989/10/18 | 888 | 895 | 880 | 890 | 48,000 |
1989/10/17 | 900 | 900 | 875 | 890 | 76,000 |
1989/10/16 | 900 | 905 | 900 | 900 | 111,000 |
1989/10/13 | 912 | 935 | 911 | 921 | 96,000 |
1989/10/12 | 940 | 940 | 905 | 905 | 249,000 |
1989/10/11 | 890 | 975 | 890 | 960 | 709,000 |
1989/10/09 | 857 | 890 | 857 | 890 | 93,000 |
1989/10/06 | 873 | 873 | 855 | 870 | 61,000 |
1989/10/05 | 891 | 894 | 871 | 871 | 69,000 |
1989/10/04 | 850 | 890 | 850 | 890 | 125,000 |
1989/10/03 | 848 | 850 | 844 | 849 | 50,000 |
1989/10/02 | 850 | 850 | 844 | 848 | 47,000 |
1989/09/29 | 825 | 845 | 825 | 844 | 46,000 |
1989/09/28 | 823 | 835 | 820 | 835 | 46,000 |
1989/09/27 | 818 | 830 | 815 | 830 | 48,000 |
1989/09/26 | 819 | 821 | 815 | 815 | 21,000 |
1989/09/25 | 815 | 820 | 815 | 819 | 34,000 |
1989/09/22 | 815 | 815 | 811 | 815 | 20,000 |
1989/09/21 | 815 | 815 | 810 | 815 | 9,000 |
1989/09/20 | 808 | 810 | 808 | 810 | 15,000 |
1989/09/19 | 815 | 816 | 810 | 816 | 35,000 |
1989/09/18 | 821 | 821 | 810 | 820 | 9,000 |
1989/09/14 | 810 | 822 | 808 | 822 | 43,000 |
1989/09/13 | 810 | 820 | 810 | 810 | 24,000 |
1989/09/12 | 808 | 810 | 808 | 810 | 13,000 |
1989/09/11 | 812 | 812 | 810 | 810 | 23,000 |
1989/09/08 | 811 | 820 | 811 | 812 | 46,000 |
1989/09/07 | 816 | 820 | 811 | 811 | 54,000 |
1989/09/06 | 821 | 821 | 820 | 820 | 54,000 |
1989/09/05 | 825 | 825 | 820 | 820 | 32,000 |
1989/09/04 | 824 | 825 | 820 | 825 | 31,000 |
1989/09/01 | 830 | 830 | 821 | 830 | 42,000 |
1989/08/31 | 830 | 839 | 826 | 839 | 22,000 |
1989/08/30 | 845 | 845 | 831 | 839 | 28,000 |
1989/08/29 | 850 | 855 | 845 | 845 | 55,000 |
1989/08/28 | 840 | 855 | 840 | 855 | 43,000 |
1989/08/25 | 827 | 840 | 826 | 839 | 24,000 |
1989/08/24 | 822 | 830 | 820 | 825 | 44,000 |
1989/08/23 | 825 | 825 | 820 | 823 | 28,000 |
1989/08/22 | 831 | 831 | 820 | 825 | 24,000 |
1989/08/21 | 820 | 831 | 820 | 831 | 23,000 |
1989/08/18 | 820 | 820 | 817 | 820 | 37,000 |
1989/08/17 | 820 | 820 | 815 | 820 | 25,000 |
1989/08/16 | 811 | 820 | 811 | 820 | 33,000 |
1989/08/15 | 840 | 840 | 810 | 810 | 37,000 |
1989/08/14 | 826 | 830 | 826 | 830 | 11,000 |
1989/08/11 | 842 | 842 | 825 | 825 | 11,000 |
1989/08/10 | 854 | 854 | 840 | 840 | 25,000 |
1989/08/09 | 851 | 858 | 850 | 858 | 12,000 |
1989/08/08 | 830 | 850 | 830 | 840 | 30,000 |
1989/08/07 | 850 | 850 | 820 | 820 | 43,000 |
1989/08/04 | 855 | 857 | 845 | 845 | 23,000 |
1989/08/03 | 843 | 855 | 843 | 855 | 40,000 |
1989/08/02 | 850 | 850 | 843 | 843 | 30,000 |
1989/08/01 | 850 | 850 | 841 | 841 | 20,000 |
1989/07/31 | 848 | 850 | 847 | 850 | 13,000 |
1989/07/28 | 847 | 850 | 847 | 847 | 26,000 |
1989/07/27 | 841 | 848 | 841 | 847 | 17,000 |
1989/07/26 | 837 | 841 | 837 | 840 | 34,000 |
1989/07/25 | 830 | 831 | 829 | 830 | 15,000 |
1989/07/24 | 830 | 830 | 830 | 830 | 8,000 |
1989/07/21 | 837 | 840 | 835 | 840 | 20,000 |
1989/07/20 | 836 | 847 | 835 | 847 | 9,000 |
1989/07/19 | 839 | 840 | 831 | 831 | 18,000 |
1989/07/18 | 847 | 847 | 839 | 839 | 3,000 |
1989/07/17 | 865 | 865 | 835 | 847 | 21,000 |
1989/07/14 | 830 | 850 | 830 | 850 | 40,000 |
1989/07/13 | 831 | 840 | 812 | 820 | 54,000 |
1989/07/12 | 830 | 840 | 830 | 831 | 8,000 |
1989/07/11 | 830 | 840 | 830 | 830 | 25,000 |
1989/07/10 | 859 | 859 | 850 | 850 | 24,000 |
1989/07/07 | 870 | 870 | 858 | 859 | 21,000 |
1989/07/06 | 860 | 860 | 840 | 860 | 29,000 |
1989/07/05 | 834 | 834 | 828 | 830 | 15,000 |
1989/07/04 | 830 | 831 | 828 | 828 | 31,000 |
1989/07/03 | 838 | 838 | 825 | 825 | 19,000 |
1989/06/30 | 840 | 845 | 840 | 840 | 14,000 |
1989/06/29 | 838 | 850 | 838 | 838 | 5,000 |
1989/06/28 | 850 | 850 | 838 | 838 | 29,000 |
1989/06/27 | 840 | 880 | 840 | 880 | 81,000 |
1989/06/26 | 825 | 825 | 810 | 810 | 46,000 |
1989/06/23 | 847 | 847 | 826 | 826 | 34,000 |
1989/06/22 | 830 | 842 | 826 | 842 | 35,000 |
1989/06/21 | 830 | 830 | 806 | 826 | 17,000 |
1989/06/20 | 809 | 830 | 809 | 830 | 67,000 |
1989/06/19 | 811 | 818 | 800 | 815 | 26,000 |
1989/06/16 | 820 | 820 | 810 | 810 | 38,000 |
1989/06/15 | 820 | 820 | 820 | 820 | 13,000 |
1989/06/14 | 820 | 820 | 815 | 815 | 8,000 |
1989/06/13 | 835 | 835 | 820 | 820 | 23,000 |
1989/06/12 | 849 | 849 | 825 | 825 | 31,000 |
1989/06/09 | 845 | 845 | 830 | 835 | 33,000 |
1989/06/08 | 812 | 832 | 810 | 832 | 29,000 |
1989/06/07 | 823 | 826 | 807 | 807 | 30,000 |
1989/06/06 | 839 | 839 | 820 | 820 | 23,000 |
1989/06/05 | 855 | 855 | 839 | 839 | 24,000 |
1989/06/02 | 858 | 860 | 850 | 855 | 41,000 |
1989/06/01 | 856 | 863 | 856 | 858 | 37,000 |
1989/05/31 | 855 | 865 | 855 | 855 | 24,000 |
1989/05/30 | 863 | 869 | 855 | 855 | 47,000 |
1989/05/29 | 860 | 870 | 858 | 858 | 24,000 |
1989/05/26 | 855 | 860 | 855 | 860 | 26,000 |
1989/05/25 | 846 | 850 | 846 | 850 | 28,000 |
1989/05/24 | 846 | 850 | 841 | 841 | 26,000 |
1989/05/23 | 850 | 860 | 849 | 860 | 32,000 |
1989/05/22 | 880 | 880 | 870 | 870 | 27,000 |
1989/05/19 | 891 | 891 | 880 | 880 | 49,000 |
1989/05/18 | 899 | 899 | 890 | 890 | 59,000 |
1989/05/17 | 880 | 890 | 876 | 890 | 163,000 |
1989/05/16 | 900 | 900 | 880 | 880 | 64,000 |
1989/05/15 | 900 | 905 | 890 | 900 | 41,000 |
1989/05/12 | 909 | 909 | 891 | 900 | 59,000 |
1989/05/11 | 880 | 920 | 880 | 920 | 193,000 |
1989/05/10 | 885 | 885 | 880 | 880 | 48,000 |
1989/05/09 | 890 | 890 | 870 | 880 | 107,000 |
1989/05/08 | 883 | 890 | 880 | 889 | 79,000 |
1989/05/02 | 870 | 880 | 860 | 870 | 165,000 |
1989/05/01 | 880 | 880 | 865 | 865 | 99,000 |
1989/04/28 | 870 | 880 | 865 | 878 | 197,000 |
1989/04/27 | 819 | 864 | 818 | 864 | 108,000 |
1989/04/26 | 815 | 820 | 815 | 816 | 56,000 |
1989/04/25 | 810 | 820 | 807 | 815 | 47,000 |
1989/04/24 | 815 | 818 | 806 | 810 | 68,000 |
1989/04/21 | 807 | 810 | 800 | 806 | 63,000 |
1989/04/20 | 800 | 810 | 791 | 810 | 88,000 |
1989/04/19 | 791 | 810 | 791 | 799 | 36,000 |
1989/04/18 | 798 | 799 | 791 | 791 | 71,000 |
1989/04/17 | 790 | 800 | 785 | 800 | 95,000 |
1989/04/14 | 790 | 815 | 780 | 795 | 88,000 |
1989/04/13 | 810 | 819 | 800 | 800 | 75,000 |
1989/04/12 | 810 | 818 | 802 | 808 | 76,000 |
1989/04/11 | 820 | 820 | 801 | 810 | 37,000 |
1989/04/10 | 800 | 811 | 799 | 800 | 45,000 |
1989/04/07 | 804 | 805 | 795 | 795 | 28,000 |
1989/04/06 | 811 | 811 | 790 | 804 | 21,000 |
1989/04/05 | 819 | 820 | 810 | 818 | 76,000 |
1989/04/04 | 785 | 829 | 780 | 822 | 124,000 |
1989/04/03 | 775 | 790 | 770 | 785 | 93,000 |
1989/03/31 | 780 | 785 | 772 | 775 | 75,000 |
1989/03/30 | 779 | 790 | 770 | 780 | 36,000 |
1989/03/29 | 764 | 800 | 764 | 800 | 37,000 |
1989/03/28 | 755 | 766 | 750 | 765 | 65,000 |
1989/03/27 | 745 | 763 | 740 | 751 | 155,000 |
1989/03/24 | 781 | 781 | 765 | 765 | 68,000 |
1989/03/23 | 795 | 799 | 781 | 781 | 58,000 |
1989/03/22 | 761 | 823 | 755 | 799 | 111,000 |
1989/03/20 | 785 | 790 | 759 | 760 | 87,000 |
1989/03/17 | 798 | 800 | 786 | 790 | 98,000 |
1989/03/16 | 798 | 805 | 791 | 800 | 48,000 |
1989/03/15 | 800 | 800 | 780 | 780 | 81,000 |
1989/03/14 | 780 | 800 | 780 | 800 | 78,000 |
1989/03/13 | 815 | 817 | 800 | 800 | 68,000 |
1989/03/10 | 817 | 825 | 817 | 818 | 44,000 |
1989/03/09 | 817 | 835 | 817 | 817 | 79,000 |
1989/03/08 | 821 | 835 | 816 | 816 | 111,000 |
1989/03/07 | 820 | 830 | 815 | 822 | 59,000 |
1989/03/06 | 833 | 840 | 830 | 830 | 64,000 |
1989/03/03 | 825 | 835 | 825 | 833 | 69,000 |
1989/03/02 | 829 | 835 | 820 | 835 | 92,000 |
1989/03/01 | 835 | 861 | 835 | 839 | 111,000 |
1989/02/28 | 845 | 860 | 835 | 835 | 142,000 |
1989/02/27 | 870 | 873 | 855 | 855 | 113,000 |
1989/02/23 | 871 | 882 | 861 | 878 | 142,000 |
1989/02/22 | 895 | 900 | 866 | 881 | 312,000 |
1989/02/21 | 891 | 930 | 890 | 900 | 170,000 |
1989/02/20 | 952 | 970 | 905 | 920 | 419,000 |
1989/02/17 | 1,010 | 1,040 | 935 | 938 | 2,216,000 |
1989/02/16 | 938 | 978 | 936 | 978 | 1,372,000 |
1989/02/15 | 855 | 878 | 855 | 878 | 209,000 |
1989/02/14 | 855 | 855 | 845 | 845 | 131,000 |
1989/02/13 | 860 | 860 | 835 | 860 | 138,000 |
1989/02/10 | 864 | 864 | 855 | 857 | 162,000 |
1989/02/09 | 871 | 871 | 832 | 832 | 254,000 |
1989/02/08 | 873 | 877 | 860 | 871 | 303,000 |
1989/02/07 | 874 | 874 | 839 | 874 | 160,000 |
1989/02/06 | 885 | 895 | 870 | 880 | 207,000 |
1989/02/03 | 874 | 880 | 860 | 880 | 418,000 |
1989/02/02 | 847 | 875 | 846 | 865 | 282,000 |
1989/02/01 | 861 | 875 | 846 | 846 | 469,000 |
1989/01/31 | 832 | 850 | 830 | 850 | 547,000 |
1989/01/30 | 810 | 826 | 806 | 825 | 141,000 |
1989/01/28 | 810 | 810 | 803 | 809 | 51,000 |
1989/01/27 | 785 | 800 | 785 | 800 | 123,000 |
1989/01/26 | 799 | 799 | 780 | 780 | 45,000 |
1989/01/25 | 783 | 790 | 780 | 785 | 42,000 |
1989/01/24 | 765 | 775 | 758 | 773 | 47,000 |
1989/01/23 | 780 | 780 | 770 | 775 | 36,000 |
1989/01/20 | 780 | 780 | 773 | 778 | 89,000 |
1989/01/19 | 791 | 804 | 773 | 785 | 92,000 |
1989/01/18 | 820 | 820 | 790 | 792 | 106,000 |
1989/01/17 | 782 | 831 | 782 | 820 | 270,000 |
1989/01/13 | 778 | 780 | 774 | 780 | 128,000 |
1989/01/12 | 780 | 780 | 770 | 778 | 161,000 |
1989/01/11 | 754 | 770 | 752 | 770 | 91,000 |
1989/01/10 | 740 | 755 | 740 | 752 | 79,000 |
1989/01/09 | 730 | 740 | 730 | 740 | 39,000 |
1989/01/06 | 733 | 734 | 726 | 726 | 24,000 |
1989/01/05 | 748 | 748 | 733 | 733 | 39,000 |
1989/01/04 | 741 | 741 | 741 | 741 | 11,000 |