日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 809 820 805 805 78,000
1990/12/27 811 820 800 820 111,000
1990/12/26 750 821 750 821 124,000
1990/12/25 750 750 734 750 102,000
1990/12/21 740 745 740 740 7,000
1990/12/20 734 748 732 744 15,000
1990/12/19 698 735 698 735 27,000
1990/12/18 699 705 699 705 20,000
1990/12/17 700 705 700 700 10,000
1990/12/14 719 719 699 700 7,000
1990/12/13 720 720 720 720 5,000
1990/12/12 750 750 730 730 30,000
1990/12/11 723 750 720 750 34,000
1990/12/10 730 745 723 745 42,000
1990/12/07 700 745 700 740 50,000
1990/12/06 700 700 690 690 9,000
1990/12/05 690 709 690 700 14,000
1990/12/04 695 700 679 690 48,000
1990/12/03 700 710 699 699 72,000
1990/11/30 700 713 700 700 19,000
1990/11/29 743 743 720 720 92,000
1990/11/28 775 776 750 750 42,000
1990/11/27 776 781 776 776 24,000
1990/11/26 801 809 799 799 39,000
1990/11/22 801 802 800 801 19,000
1990/11/21 811 812 800 800 96,000
1990/11/20 811 820 805 820 102,000
1990/11/19 800 819 800 819 20,000
1990/11/16 810 815 805 810 126,000
1990/11/15 820 830 800 829 82,000
1990/11/14 775 830 775 830 96,000
1990/11/13 780 801 780 785 19,000
1990/11/09 780 790 779 780 32,000
1990/11/08 780 790 780 780 16,000
1990/11/07 810 810 800 800 17,000
1990/11/06 830 830 810 829 26,000
1990/11/05 820 830 820 830 24,000
1990/11/02 810 815 796 810 18,000
1990/11/01 849 849 790 810 60,000
1990/10/31 790 849 790 845 146,000
1990/10/30 785 790 780 790 30,000
1990/10/29 785 785 785 785 7,000
1990/10/26 776 776 755 765 24,000
1990/10/25 779 779 752 770 19,000
1990/10/24 790 790 780 790 20,000
1990/10/23 790 800 790 790 31,000
1990/10/22 841 841 820 820 39,000
1990/10/19 850 865 841 841 94,000
1990/10/18 864 865 839 840 157,000
1990/10/17 845 865 837 865 94,000
1990/10/16 850 880 847 865 272,000
1990/10/15 750 820 750 820 151,000
1990/10/12 722 750 720 749 72,000
1990/10/11 747 747 724 725 25,000
1990/10/09 730 750 730 750 60,000
1990/10/08 686 730 686 728 64,000
1990/10/05 672 682 670 681 24,000
1990/10/04 652 662 652 662 4,000
1990/10/03 626 650 626 650 55,000
1990/10/02 605 625 605 625 43,000
1990/10/01 600 610 590 595 207,000
1990/09/28 649 649 600 600 48,000
1990/09/27 651 652 640 652 63,000
1990/09/26 699 708 671 671 71,000
1990/09/25 671 700 671 700 40,000
1990/09/21 650 680 650 680 62,000
1990/09/20 660 670 649 660 82,000
1990/09/19 635 670 635 670 24,000
1990/09/18 630 650 630 635 48,000
1990/09/17 636 640 620 631 35,000
1990/09/14 616 630 616 630 14,000
1990/09/13 615 615 611 613 45,000
1990/09/12 613 613 613 613 11,000
1990/09/11 633 634 623 623 28,000
1990/09/10 640 640 630 630 7,000
1990/09/07 610 625 609 610 65,000
1990/09/06 630 640 619 620 32,000
1990/09/05 641 641 620 620 25,000
1990/09/04 660 669 640 641 33,000
1990/09/03 660 670 660 670 27,000
1990/08/31 630 660 622 660 46,000
1990/08/30 619 629 601 620 41,000
1990/08/29 620 621 616 620 11,000
1990/08/28 615 620 613 613 27,000
1990/08/27 575 575 575 575 26,000
1990/08/24 595 601 569 575 76,000
1990/08/23 642 642 605 605 49,000
1990/08/22 700 700 652 652 50,000
1990/08/21 686 696 686 696 4,000
1990/08/20 672 672 672 672 3,000
1990/08/17 670 700 670 690 37,000
1990/08/16 689 689 681 681 41,000
1990/08/15 682 682 675 675 18,000
1990/08/14 660 660 651 652 22,000
1990/08/13 705 705 665 665 21,000
1990/08/10 720 720 691 691 32,000
1990/08/09 727 730 720 720 31,000
1990/08/08 710 718 710 717 21,000
1990/08/07 710 710 695 700 40,000
1990/08/06 735 735 735 735 18,000
1990/08/03 800 800 785 785 32,000
1990/08/02 805 805 800 800 18,000
1990/08/01 820 820 805 805 59,000
1990/07/31 810 830 810 830 23,000
1990/07/30 821 821 800 800 27,000
1990/07/27 826 829 810 820 59,000
1990/07/26 837 837 825 825 26,000
1990/07/25 836 843 835 836 30,000
1990/07/24 838 841 833 833 26,000
1990/07/23 871 871 848 848 35,000
1990/07/20 860 861 851 861 23,000
1990/07/19 880 900 860 860 41,000
1990/07/18 871 890 871 890 54,000
1990/07/17 850 870 850 870 26,000
1990/07/16 884 884 857 857 32,000
1990/07/13 915 915 884 884 38,000
1990/07/12 890 919 890 919 99,000
1990/07/11 870 900 860 900 37,000
1990/07/10 900 900 880 880 29,000
1990/07/09 909 931 909 909 68,000
1990/07/06 899 899 899 899 30,000
1990/07/05 870 870 855 855 18,000
1990/07/04 833 850 830 845 48,000
1990/07/03 849 849 830 830 24,000
1990/07/02 860 861 850 850 12,000
1990/06/29 841 860 840 860 40,000
1990/06/28 899 899 841 841 31,000
1990/06/27 880 890 880 890 26,000
1990/06/26 800 840 800 840 22,000
1990/06/25 825 830 800 800 22,000
1990/06/22 850 850 835 835 35,000
1990/06/21 860 861 847 847 70,000
1990/06/20 860 865 856 865 106,000
1990/06/19 880 889 860 860 85,000
1990/06/18 939 939 885 900 96,000
1990/06/15 931 949 925 933 122,000
1990/06/14 933 960 931 940 83,000
1990/06/13 955 961 931 932 75,000
1990/06/12 985 995 960 970 273,000
1990/06/11 980 1,060 980 980 1,228,000
1990/06/08 1,030 1,040 990 1,000 345,000
1990/06/07 970 1,050 970 1,010 554,000
1990/06/06 907 990 900 980 340,000
1990/06/05 899 920 885 906 130,000
1990/06/04 860 909 858 908 105,000
1990/06/01 850 850 835 850 55,000
1990/05/31 811 825 810 825 37,000
1990/05/30 825 825 811 811 18,000
1990/05/29 830 832 825 825 49,000
1990/05/28 810 830 810 830 49,000
1990/05/25 830 830 820 830 38,000
1990/05/24 841 841 830 830 28,000
1990/05/23 840 845 840 842 13,000
1990/05/22 841 841 840 840 14,000
1990/05/21 845 845 845 845 14,000
1990/05/18 871 875 849 875 34,000
1990/05/17 871 882 865 865 78,000
1990/05/16 840 859 828 859 97,000
1990/05/15 843 845 830 830 75,000
1990/05/14 829 840 825 840 53,000
1990/05/11 820 825 815 825 27,000
1990/05/10 824 825 815 815 30,000
1990/05/09 816 830 795 830 81,000
1990/05/08 780 820 770 819 44,000
1990/05/07 740 770 740 770 34,000
1990/05/02 690 725 690 725 30,000
1990/05/01 680 680 670 675 37,000
1990/04/27 719 719 700 700 27,000
1990/04/26 720 720 720 720 21,000
1990/04/25 670 675 670 675 35,000
1990/04/24 690 696 671 672 16,000
1990/04/23 700 700 696 696 9,000
1990/04/20 700 700 695 695 32,000
1990/04/19 690 729 690 729 22,000
1990/04/18 690 690 690 690 1,000
1990/04/17 715 715 715 715 15,000
1990/04/16 735 735 719 719 16,000
1990/04/13 750 750 735 735 15,000
1990/04/12 735 770 735 750 37,000
1990/04/11 700 730 700 730 65,000
1990/04/10 680 706 680 700 64,000
1990/04/06 599 630 599 630 81,000
1990/04/04 700 700 700 700 16,000
1990/04/03 700 700 680 690 88,000
1990/04/02 700 700 700 700 23,000
1990/03/30 810 810 770 770 60,000
1990/03/29 814 814 806 810 41,000
1990/03/28 826 828 790 814 57,000
1990/03/27 769 769 765 765 24,000
1990/03/26 750 765 745 760 104,000
1990/03/23 750 750 750 750 99,000
1990/03/20 910 920 900 900 31,000
1990/03/19 949 949 948 948 3,000
1990/03/16 922 950 922 950 25,000
1990/03/15 920 925 915 920 44,000
1990/03/14 940 949 925 925 32,000
1990/03/13 940 950 940 950 45,000
1990/03/12 945 970 945 960 20,000
1990/03/09 983 983 960 960 55,000
1990/03/08 945 984 945 983 59,000
1990/03/07 975 975 951 951 32,000
1990/03/06 980 988 975 975 26,000
1990/03/05 985 988 980 988 49,000
1990/03/02 980 991 970 985 28,000
1990/03/01 981 1,000 981 1,000 21,000
1990/02/28 950 1,040 950 1,040 69,000
1990/02/27 963 963 945 960 73,000
1990/02/26 1,000 1,000 945 945 46,000
1990/02/23 1,010 1,010 1,000 1,000 63,000
1990/02/22 1,010 1,020 1,000 1,000 28,000
1990/02/21 1,000 1,040 1,000 1,010 70,000
1990/02/20 1,050 1,050 1,040 1,040 64,000
1990/02/19 1,080 1,080 1,060 1,060 41,000
1990/02/16 1,070 1,080 1,060 1,080 80,000
1990/02/15 1,080 1,090 1,050 1,090 68,000
1990/02/14 1,100 1,100 1,080 1,080 28,000
1990/02/13 1,080 1,130 1,080 1,100 75,000
1990/02/09 1,100 1,110 1,080 1,100 84,000
1990/02/08 1,110 1,130 1,090 1,090 146,000
1990/02/07 1,140 1,140 1,110 1,130 112,000
1990/02/06 1,090 1,150 1,080 1,140 348,000
1990/02/05 1,120 1,140 1,100 1,110 87,000
1990/02/02 1,150 1,150 1,130 1,130 260,000
1990/02/01 1,170 1,170 1,130 1,170 417,000
1990/01/31 1,140 1,190 1,140 1,170 1,592,000
1990/01/30 1,110 1,130 1,090 1,130 452,000
1990/01/29 1,060 1,140 1,040 1,090 647,000
1990/01/26 1,040 1,060 1,040 1,060 146,000
1990/01/25 1,070 1,070 1,040 1,050 156,000
1990/01/24 1,090 1,130 1,050 1,070 718,000
1990/01/23 1,030 1,090 1,020 1,080 729,000
1990/01/22 971 1,030 971 1,010 69,000
1990/01/19 985 985 960 969 29,000
1990/01/18 990 990 980 985 25,000
1990/01/17 1,000 1,000 985 990 62,000
1990/01/16 999 1,010 985 1,000 104,000
1990/01/12 1,030 1,030 1,010 1,030 63,000
1990/01/11 1,020 1,030 1,010 1,030 58,000
1990/01/10 1,040 1,040 1,010 1,030 61,000
1990/01/09 1,050 1,060 1,030 1,030 130,000
1990/01/08 1,020 1,050 1,020 1,040 131,000
1990/01/05 1,050 1,060 1,030 1,030 161,000
1990/01/04 999 1,090 995 1,070 330,000

このページの先頭へ