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 |
|---|---|---|---|---|---|
| 1991/12/30 | 694 | 695 | 680 | 690 | 29,000 |
| 1991/12/27 | 700 | 704 | 660 | 675 | 83,000 |
| 1991/12/26 | 695 | 700 | 684 | 700 | 140,000 |
| 1991/12/25 | 659 | 670 | 640 | 665 | 322,000 |
| 1991/12/24 | 730 | 735 | 719 | 719 | 82,000 |
| 1991/12/20 | 730 | 730 | 730 | 730 | 42,000 |
| 1991/12/19 | 780 | 780 | 780 | 780 | 41,000 |
| 1991/12/17 | 860 | 865 | 855 | 855 | 25,000 |
| 1991/12/16 | 890 | 890 | 860 | 860 | 25,000 |
| 1991/12/13 | 870 | 880 | 869 | 880 | 47,000 |
| 1991/12/12 | 817 | 850 | 817 | 850 | 53,000 |
| 1991/12/11 | 800 | 820 | 800 | 816 | 23,000 |
| 1991/12/10 | 810 | 815 | 800 | 805 | 53,000 |
| 1991/12/09 | 810 | 811 | 780 | 802 | 75,000 |
| 1991/12/06 | 839 | 845 | 835 | 835 | 24,000 |
| 1991/12/05 | 850 | 853 | 840 | 850 | 75,000 |
| 1991/12/04 | 890 | 895 | 880 | 880 | 28,000 |
| 1991/12/02 | 960 | 960 | 960 | 960 | 2,000 |
| 1991/11/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991/11/27 | 990 | 1,000 | 980 | 1,000 | 25,000 |
| 1991/11/26 | 994 | 994 | 994 | 994 | 19,000 |
| 1991/11/25 | 950 | 965 | 950 | 964 | 38,000 |
| 1991/11/22 | 960 | 960 | 960 | 960 | 4,000 |
| 1991/11/21 | 990 | 990 | 980 | 980 | 20,000 |
| 1991/11/20 | 991 | 992 | 990 | 990 | 19,000 |
| 1991/11/19 | 991 | 995 | 990 | 990 | 11,000 |
| 1991/11/18 | 990 | 1,000 | 990 | 990 | 11,000 |
| 1991/11/15 | 1,040 | 1,050 | 1,020 | 1,020 | 25,000 |
| 1991/11/14 | 999 | 1,050 | 990 | 1,040 | 24,000 |
| 1991/11/13 | 1,000 | 1,030 | 1,000 | 1,030 | 10,000 |
| 1991/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1991/11/11 | 1,030 | 1,050 | 1,020 | 1,050 | 13,000 |
| 1991/11/08 | 1,020 | 1,050 | 1,020 | 1,050 | 45,000 |
| 1991/11/07 | 1,010 | 1,040 | 1,000 | 1,040 | 59,000 |
| 1991/11/06 | 1,020 | 1,020 | 1,000 | 1,010 | 41,000 |
| 1991/11/05 | 1,050 | 1,050 | 1,030 | 1,040 | 14,000 |
| 1991/11/01 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1991/10/31 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 |
| 1991/10/30 | 1,040 | 1,090 | 1,030 | 1,070 | 26,000 |
| 1991/10/29 | 1,040 | 1,040 | 1,020 | 1,030 | 11,000 |
| 1991/10/28 | 1,050 | 1,060 | 1,040 | 1,060 | 12,000 |
| 1991/10/25 | 1,010 | 1,050 | 989 | 1,050 | 77,000 |
| 1991/10/24 | 1,040 | 1,040 | 1,010 | 1,010 | 18,000 |
| 1991/10/23 | 1,000 | 1,040 | 1,000 | 1,040 | 11,000 |
| 1991/10/22 | 1,010 | 1,040 | 990 | 1,040 | 31,000 |
| 1991/10/21 | 1,060 | 1,060 | 1,030 | 1,030 | 12,000 |
| 1991/10/18 | 1,040 | 1,060 | 1,010 | 1,060 | 33,000 |
| 1991/10/17 | 1,030 | 1,040 | 1,010 | 1,040 | 44,000 |
| 1991/10/16 | 1,040 | 1,050 | 1,020 | 1,050 | 54,000 |
| 1991/10/15 | 1,060 | 1,060 | 1,020 | 1,050 | 24,000 |
| 1991/10/14 | 1,050 | 1,080 | 1,040 | 1,060 | 15,000 |
| 1991/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1991/10/09 | 1,100 | 1,120 | 1,040 | 1,100 | 101,000 |
| 1991/10/08 | 1,120 | 1,140 | 1,120 | 1,120 | 10,000 |
| 1991/10/07 | 1,150 | 1,200 | 1,140 | 1,160 | 59,000 |
| 1991/10/04 | 1,050 | 1,170 | 1,050 | 1,170 | 76,000 |
| 1991/10/03 | 1,030 | 1,090 | 1,020 | 1,080 | 45,000 |
| 1991/10/02 | 1,040 | 1,050 | 1,010 | 1,050 | 22,000 |
| 1991/10/01 | 1,070 | 1,090 | 1,050 | 1,070 | 20,000 |
| 1991/09/30 | 1,050 | 1,060 | 1,040 | 1,050 | 22,000 |
| 1991/09/27 | 1,080 | 1,080 | 1,050 | 1,070 | 34,000 |
| 1991/09/26 | 1,100 | 1,140 | 1,060 | 1,100 | 110,000 |
| 1991/09/25 | 1,110 | 1,110 | 1,080 | 1,100 | 139,000 |
| 1991/09/24 | 941 | 1,030 | 941 | 1,030 | 179,000 |
| 1991/09/20 | 844 | 930 | 844 | 930 | 99,000 |
| 1991/09/19 | 856 | 856 | 843 | 844 | 58,000 |
| 1991/09/18 | 860 | 866 | 845 | 866 | 103,000 |
| 1991/09/17 | 900 | 900 | 890 | 890 | 85,000 |
| 1991/09/11 | 1,000 | 1,000 | 979 | 990 | 13,000 |
| 1991/09/10 | 1,020 | 1,040 | 980 | 994 | 141,000 |
| 1991/09/09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/09/06 | 1,070 | 1,070 | 1,030 | 1,060 | 43,000 |
| 1991/09/05 | 1,080 | 1,100 | 1,030 | 1,080 | 87,000 |
| 1991/09/04 | 1,120 | 1,140 | 1,100 | 1,100 | 10,000 |
| 1991/09/03 | 1,120 | 1,140 | 1,110 | 1,140 | 13,000 |
| 1991/09/02 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1991/08/30 | 1,150 | 1,180 | 1,130 | 1,180 | 65,000 |
| 1991/08/29 | 1,150 | 1,170 | 1,130 | 1,170 | 16,000 |
| 1991/08/28 | 1,150 | 1,170 | 1,150 | 1,170 | 17,000 |
| 1991/08/27 | 1,150 | 1,180 | 1,150 | 1,180 | 9,000 |
| 1991/08/26 | 1,180 | 1,180 | 1,140 | 1,180 | 33,000 |
| 1991/08/23 | 1,180 | 1,180 | 1,140 | 1,180 | 15,000 |
| 1991/08/22 | 1,220 | 1,230 | 1,190 | 1,190 | 15,000 |
| 1991/08/21 | 1,160 | 1,220 | 1,150 | 1,200 | 48,000 |
| 1991/08/20 | 1,160 | 1,200 | 1,160 | 1,200 | 50,000 |
| 1991/08/19 | 1,230 | 1,230 | 1,210 | 1,220 | 18,000 |
| 1991/08/16 | 1,230 | 1,240 | 1,220 | 1,240 | 27,000 |
| 1991/08/15 | 1,240 | 1,240 | 1,220 | 1,240 | 49,000 |
| 1991/08/14 | 1,240 | 1,250 | 1,230 | 1,250 | 50,000 |
| 1991/08/13 | 1,250 | 1,260 | 1,230 | 1,250 | 72,000 |
| 1991/08/12 | 1,250 | 1,270 | 1,230 | 1,270 | 46,000 |
| 1991/08/09 | 1,250 | 1,290 | 1,240 | 1,290 | 328,000 |
| 1991/08/08 | 1,290 | 1,290 | 1,270 | 1,290 | 58,000 |
| 1991/08/07 | 1,280 | 1,310 | 1,280 | 1,310 | 32,000 |
| 1991/08/06 | 1,310 | 1,340 | 1,280 | 1,340 | 28,000 |
| 1991/08/05 | 1,330 | 1,330 | 1,280 | 1,300 | 25,000 |
| 1991/08/02 | 1,350 | 1,370 | 1,320 | 1,350 | 50,000 |
| 1991/08/01 | 1,370 | 1,380 | 1,350 | 1,370 | 30,000 |
| 1991/07/31 | 1,370 | 1,390 | 1,360 | 1,390 | 106,000 |
| 1991/07/30 | 1,360 | 1,390 | 1,350 | 1,390 | 106,000 |
| 1991/07/29 | 1,370 | 1,380 | 1,350 | 1,370 | 52,000 |
| 1991/07/26 | 1,370 | 1,390 | 1,360 | 1,390 | 167,000 |
| 1991/07/25 | 1,380 | 1,400 | 1,370 | 1,390 | 67,000 |
| 1991/07/24 | 1,370 | 1,400 | 1,360 | 1,400 | 107,000 |
| 1991/07/23 | 1,360 | 1,370 | 1,340 | 1,370 | 63,000 |
| 1991/07/22 | 1,380 | 1,390 | 1,370 | 1,370 | 50,000 |
| 1991/07/19 | 1,350 | 1,400 | 1,350 | 1,390 | 142,000 |
| 1991/07/18 | 1,370 | 1,370 | 1,340 | 1,340 | 53,000 |
| 1991/07/17 | 1,370 | 1,380 | 1,350 | 1,380 | 214,000 |
| 1991/07/16 | 1,360 | 1,380 | 1,360 | 1,370 | 140,000 |
| 1991/07/15 | 1,360 | 1,360 | 1,350 | 1,350 | 261,000 |
| 1991/07/12 | 1,360 | 1,370 | 1,360 | 1,360 | 79,000 |
| 1991/07/11 | 1,360 | 1,370 | 1,340 | 1,360 | 46,000 |
| 1991/07/10 | 1,350 | 1,370 | 1,320 | 1,370 | 65,000 |
| 1991/07/09 | 1,210 | 1,350 | 1,170 | 1,350 | 390,000 |
| 1991/07/08 | 1,350 | 1,360 | 1,170 | 1,170 | 151,000 |
| 1991/07/05 | 1,380 | 1,390 | 1,340 | 1,370 | 48,000 |
| 1991/07/04 | 1,370 | 1,390 | 1,350 | 1,390 | 124,000 |
| 1991/07/03 | 1,370 | 1,380 | 1,320 | 1,370 | 58,000 |
| 1991/07/02 | 1,380 | 1,380 | 1,360 | 1,370 | 63,000 |
| 1991/07/01 | 1,400 | 1,400 | 1,380 | 1,390 | 77,000 |
| 1991/06/28 | 1,420 | 1,430 | 1,390 | 1,410 | 214,000 |
| 1991/06/27 | 1,410 | 1,410 | 1,390 | 1,410 | 89,000 |
| 1991/06/26 | 1,380 | 1,440 | 1,370 | 1,380 | 582,000 |
| 1991/06/25 | 1,350 | 1,380 | 1,350 | 1,360 | 121,000 |
| 1991/06/24 | 1,390 | 1,390 | 1,330 | 1,370 | 222,000 |
| 1991/06/21 | 1,360 | 1,420 | 1,360 | 1,410 | 922,000 |
| 1991/06/20 | 1,350 | 1,360 | 1,340 | 1,360 | 52,000 |
| 1991/06/19 | 1,360 | 1,360 | 1,330 | 1,360 | 106,000 |
| 1991/06/18 | 1,370 | 1,370 | 1,350 | 1,370 | 126,000 |
| 1991/06/17 | 1,370 | 1,380 | 1,350 | 1,360 | 221,000 |
| 1991/06/14 | 1,330 | 1,360 | 1,310 | 1,360 | 138,000 |
| 1991/06/13 | 1,320 | 1,350 | 1,290 | 1,350 | 196,000 |
| 1991/06/12 | 1,320 | 1,330 | 1,300 | 1,320 | 66,000 |
| 1991/06/11 | 1,320 | 1,340 | 1,310 | 1,330 | 70,000 |
| 1991/06/10 | 1,320 | 1,340 | 1,320 | 1,340 | 100,000 |
| 1991/06/07 | 1,300 | 1,330 | 1,300 | 1,330 | 195,000 |
| 1991/06/06 | 1,320 | 1,320 | 1,270 | 1,300 | 21,000 |
| 1991/06/05 | 1,320 | 1,320 | 1,300 | 1,320 | 244,000 |
| 1991/06/04 | 1,270 | 1,330 | 1,270 | 1,320 | 172,000 |
| 1991/06/03 | 1,310 | 1,310 | 1,280 | 1,280 | 52,000 |
| 1991/05/31 | 1,310 | 1,330 | 1,300 | 1,330 | 55,000 |
| 1991/05/30 | 1,340 | 1,340 | 1,300 | 1,330 | 74,000 |
| 1991/05/29 | 1,330 | 1,340 | 1,310 | 1,330 | 48,000 |
| 1991/05/28 | 1,350 | 1,350 | 1,320 | 1,340 | 86,000 |
| 1991/05/27 | 1,340 | 1,360 | 1,320 | 1,340 | 486,000 |
| 1991/05/24 | 1,320 | 1,350 | 1,320 | 1,350 | 121,000 |
| 1991/05/23 | 1,310 | 1,350 | 1,310 | 1,330 | 19,000 |
| 1991/05/22 | 1,330 | 1,350 | 1,320 | 1,330 | 49,000 |
| 1991/05/21 | 1,340 | 1,340 | 1,320 | 1,340 | 32,000 |
| 1991/05/20 | 1,370 | 1,380 | 1,330 | 1,330 | 239,000 |
| 1991/05/17 | 1,330 | 1,380 | 1,310 | 1,370 | 267,000 |
| 1991/05/16 | 1,320 | 1,330 | 1,290 | 1,330 | 94,000 |
| 1991/05/15 | 1,330 | 1,330 | 1,300 | 1,330 | 137,000 |
| 1991/05/14 | 1,310 | 1,350 | 1,310 | 1,330 | 134,000 |
| 1991/05/13 | 1,350 | 1,360 | 1,310 | 1,310 | 122,000 |
| 1991/05/10 | 1,380 | 1,390 | 1,350 | 1,370 | 691,000 |
| 1991/05/09 | 1,300 | 1,360 | 1,300 | 1,360 | 1,217,000 |
| 1991/05/08 | 1,250 | 1,300 | 1,250 | 1,300 | 252,000 |
| 1991/05/07 | 1,280 | 1,300 | 1,270 | 1,270 | 127,000 |
| 1991/05/02 | 1,260 | 1,280 | 1,260 | 1,280 | 179,000 |
| 1991/05/01 | 1,240 | 1,280 | 1,210 | 1,280 | 72,000 |
| 1991/04/30 | 1,240 | 1,260 | 1,230 | 1,260 | 93,000 |
| 1991/04/26 | 1,250 | 1,250 | 1,220 | 1,240 | 146,000 |
| 1991/04/25 | 1,260 | 1,260 | 1,200 | 1,210 | 92,000 |
| 1991/04/24 | 1,190 | 1,260 | 1,190 | 1,240 | 271,000 |
| 1991/04/23 | 1,190 | 1,200 | 1,170 | 1,200 | 115,000 |
| 1991/04/22 | 1,240 | 1,240 | 1,180 | 1,190 | 147,000 |
| 1991/04/19 | 1,260 | 1,290 | 1,260 | 1,260 | 165,000 |
| 1991/04/18 | 1,320 | 1,320 | 1,250 | 1,250 | 346,000 |
| 1991/04/17 | 1,260 | 1,320 | 1,260 | 1,310 | 758,000 |
| 1991/04/16 | 1,270 | 1,300 | 1,240 | 1,280 | 249,000 |
| 1991/04/15 | 1,290 | 1,310 | 1,280 | 1,280 | 639,000 |
| 1991/04/12 | 1,290 | 1,320 | 1,280 | 1,300 | 501,000 |
| 1991/04/11 | 1,250 | 1,280 | 1,240 | 1,280 | 606,000 |
| 1991/04/10 | 1,250 | 1,260 | 1,220 | 1,260 | 356,000 |
| 1991/04/09 | 1,230 | 1,250 | 1,200 | 1,250 | 279,000 |
| 1991/04/08 | 1,290 | 1,330 | 1,250 | 1,250 | 1,457,000 |
| 1991/04/05 | 1,210 | 1,260 | 1,190 | 1,260 | 614,000 |
| 1991/04/04 | 1,230 | 1,230 | 1,160 | 1,220 | 516,000 |
| 1991/04/03 | 1,280 | 1,290 | 1,230 | 1,260 | 742,000 |
| 1991/04/02 | 1,260 | 1,280 | 1,240 | 1,270 | 1,217,000 |
| 1991/04/01 | 1,200 | 1,260 | 1,200 | 1,240 | 1,288,000 |
| 1991/03/29 | 1,150 | 1,240 | 1,130 | 1,200 | 1,876,000 |
| 1991/03/28 | 1,040 | 1,140 | 1,020 | 1,120 | 772,000 |
| 1991/03/27 | 1,040 | 1,060 | 1,020 | 1,050 | 386,000 |
| 1991/03/26 | 1,060 | 1,060 | 1,040 | 1,060 | 581,000 |
| 1991/03/25 | 899 | 959 | 899 | 959 | 230,000 |
| 1991/03/22 | 890 | 910 | 880 | 909 | 76,000 |
| 1991/03/20 | 890 | 900 | 882 | 900 | 54,000 |
| 1991/03/19 | 892 | 909 | 890 | 891 | 25,000 |
| 1991/03/18 | 909 | 909 | 890 | 890 | 12,000 |
| 1991/03/15 | 899 | 910 | 886 | 910 | 46,000 |
| 1991/03/14 | 919 | 919 | 882 | 882 | 17,000 |
| 1991/03/13 | 930 | 930 | 900 | 915 | 34,000 |
| 1991/03/12 | 950 | 950 | 930 | 930 | 51,000 |
| 1991/03/11 | 926 | 950 | 926 | 945 | 49,000 |
| 1991/03/08 | 924 | 925 | 910 | 925 | 32,000 |
| 1991/03/07 | 889 | 891 | 870 | 890 | 36,000 |
| 1991/03/06 | 920 | 920 | 899 | 899 | 30,000 |
| 1991/03/05 | 940 | 940 | 910 | 910 | 55,000 |
| 1991/03/04 | 951 | 951 | 920 | 930 | 88,000 |
| 1991/03/01 | 970 | 980 | 960 | 960 | 119,000 |
| 1991/02/28 | 971 | 980 | 960 | 970 | 163,000 |
| 1991/02/27 | 970 | 980 | 968 | 970 | 95,000 |
| 1991/02/26 | 951 | 990 | 950 | 984 | 356,000 |
| 1991/02/25 | 910 | 950 | 910 | 949 | 218,000 |
| 1991/02/22 | 895 | 908 | 895 | 908 | 135,000 |
| 1991/02/21 | 886 | 900 | 885 | 900 | 44,000 |
| 1991/02/20 | 892 | 900 | 884 | 895 | 190,000 |
| 1991/02/19 | 900 | 900 | 882 | 882 | 127,000 |
| 1991/02/18 | 880 | 905 | 874 | 900 | 132,000 |
| 1991/02/15 | 828 | 870 | 828 | 870 | 100,000 |
| 1991/02/14 | 838 | 838 | 828 | 838 | 43,000 |
| 1991/02/13 | 828 | 840 | 828 | 838 | 92,000 |
| 1991/02/12 | 837 | 839 | 837 | 838 | 34,000 |
| 1991/02/08 | 827 | 837 | 827 | 837 | 10,000 |
| 1991/02/07 | 838 | 838 | 837 | 837 | 21,000 |
| 1991/02/06 | 860 | 860 | 850 | 850 | 46,000 |
| 1991/02/05 | 840 | 850 | 830 | 849 | 42,000 |
| 1991/02/04 | 805 | 815 | 805 | 805 | 23,000 |
| 1991/02/01 | 800 | 820 | 800 | 810 | 53,000 |
| 1991/01/31 | 760 | 787 | 760 | 787 | 34,000 |
| 1991/01/30 | 785 | 789 | 769 | 769 | 37,000 |
| 1991/01/29 | 789 | 789 | 779 | 789 | 17,000 |
| 1991/01/28 | 750 | 790 | 750 | 788 | 29,000 |
| 1991/01/25 | 765 | 800 | 760 | 762 | 57,000 |
| 1991/01/24 | 778 | 778 | 760 | 769 | 15,000 |
| 1991/01/23 | 780 | 780 | 760 | 780 | 17,000 |
| 1991/01/22 | 780 | 800 | 780 | 780 | 49,000 |
| 1991/01/21 | 799 | 800 | 789 | 789 | 18,000 |
| 1991/01/18 | 840 | 840 | 799 | 800 | 42,000 |
| 1991/01/17 | 791 | 850 | 791 | 840 | 70,000 |
| 1991/01/14 | 885 | 885 | 851 | 851 | 100,000 |
| 1991/01/11 | 880 | 910 | 880 | 905 | 643,000 |
| 1991/01/10 | 852 | 880 | 844 | 880 | 237,000 |
| 1991/01/09 | 832 | 856 | 825 | 856 | 146,000 |
| 1991/01/08 | 848 | 848 | 824 | 839 | 182,000 |
| 1991/01/07 | 810 | 850 | 810 | 850 | 235,000 |
| 1991/01/04 | 795 | 822 | 795 | 820 | 101,000 |