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 |
|---|---|---|---|---|---|
| 1996/12/30 | 857 | 860 | 840 | 854 | 371,000 |
| 1996/12/27 | 822 | 859 | 821 | 857 | 673,000 |
| 1996/12/26 | 879 | 885 | 804 | 826 | 1,454,000 |
| 1996/12/25 | 830 | 870 | 821 | 869 | 2,409,000 |
| 1996/12/24 | 910 | 910 | 840 | 840 | 2,525,000 |
| 1996/12/20 | 962 | 980 | 935 | 940 | 2,018,000 |
| 1996/12/19 | 1,030 | 1,040 | 968 | 972 | 2,355,000 |
| 1996/12/18 | 1,110 | 1,110 | 1,050 | 1,060 | 842,000 |
| 1996/12/17 | 1,140 | 1,140 | 1,110 | 1,110 | 343,000 |
| 1996/12/16 | 1,130 | 1,170 | 1,120 | 1,140 | 478,000 |
| 1996/12/13 | 1,100 | 1,120 | 1,100 | 1,120 | 270,000 |
| 1996/12/12 | 1,100 | 1,120 | 1,100 | 1,110 | 214,000 |
| 1996/12/11 | 1,120 | 1,120 | 1,100 | 1,120 | 162,000 |
| 1996/12/10 | 1,140 | 1,160 | 1,110 | 1,110 | 195,000 |
| 1996/12/09 | 1,140 | 1,160 | 1,130 | 1,140 | 127,000 |
| 1996/12/06 | 1,170 | 1,180 | 1,100 | 1,100 | 514,000 |
| 1996/12/05 | 1,090 | 1,170 | 1,090 | 1,140 | 470,000 |
| 1996/12/04 | 1,100 | 1,120 | 1,080 | 1,100 | 336,000 |
| 1996/12/03 | 1,060 | 1,120 | 1,060 | 1,100 | 559,000 |
| 1996/12/02 | 1,080 | 1,100 | 1,060 | 1,060 | 271,000 |
| 1996/11/29 | 1,120 | 1,130 | 1,060 | 1,070 | 377,000 |
| 1996/11/28 | 1,050 | 1,120 | 1,050 | 1,120 | 848,000 |
| 1996/11/27 | 1,060 | 1,090 | 1,030 | 1,050 | 1,405,000 |
| 1996/11/26 | 1,140 | 1,150 | 1,080 | 1,080 | 589,000 |
| 1996/11/25 | 1,180 | 1,210 | 1,140 | 1,150 | 428,000 |
| 1996/11/22 | 1,220 | 1,220 | 1,180 | 1,190 | 446,000 |
| 1996/11/21 | 1,250 | 1,260 | 1,210 | 1,220 | 321,000 |
| 1996/11/20 | 1,270 | 1,300 | 1,260 | 1,270 | 430,000 |
| 1996/11/19 | 1,240 | 1,280 | 1,210 | 1,280 | 455,000 |
| 1996/11/18 | 1,240 | 1,250 | 1,180 | 1,230 | 974,000 |
| 1996/11/15 | 1,280 | 1,300 | 1,220 | 1,220 | 1,148,000 |
| 1996/11/14 | 1,290 | 1,310 | 1,220 | 1,300 | 1,273,000 |
| 1996/11/13 | 1,340 | 1,370 | 1,280 | 1,280 | 1,427,000 |
| 1996/11/12 | 1,320 | 1,340 | 1,290 | 1,320 | 2,017,000 |
| 1996/11/11 | 1,360 | 1,390 | 1,350 | 1,360 | 3,625,000 |
| 1996/11/08 | 1,160 | 1,320 | 1,160 | 1,290 | 4,838,000 |
| 1996/11/07 | 1,280 | 1,280 | 1,120 | 1,150 | 3,362,000 |
| 1996/11/06 | 1,210 | 1,270 | 1,210 | 1,260 | 914,000 |
| 1996/11/05 | 1,190 | 1,220 | 1,190 | 1,200 | 244,000 |
| 1996/11/01 | 1,200 | 1,220 | 1,170 | 1,190 | 429,000 |
| 1996/10/31 | 1,200 | 1,220 | 1,190 | 1,210 | 420,000 |
| 1996/10/30 | 1,200 | 1,250 | 1,180 | 1,210 | 1,041,000 |
| 1996/10/29 | 1,120 | 1,230 | 1,120 | 1,220 | 1,332,000 |
| 1996/10/28 | 1,120 | 1,120 | 1,100 | 1,120 | 224,000 |
| 1996/10/25 | 1,110 | 1,120 | 1,090 | 1,120 | 258,000 |
| 1996/10/24 | 1,080 | 1,110 | 1,080 | 1,110 | 211,000 |
| 1996/10/23 | 1,090 | 1,110 | 1,070 | 1,070 | 393,000 |
| 1996/10/22 | 1,080 | 1,100 | 1,050 | 1,050 | 604,000 |
| 1996/10/21 | 1,140 | 1,140 | 1,050 | 1,080 | 590,000 |
| 1996/10/18 | 1,080 | 1,150 | 1,070 | 1,140 | 610,000 |
| 1996/10/17 | 1,050 | 1,100 | 1,040 | 1,090 | 547,000 |
| 1996/10/16 | 1,070 | 1,070 | 999 | 1,070 | 1,137,000 |
| 1996/10/15 | 1,050 | 1,120 | 1,040 | 1,080 | 530,000 |
| 1996/10/14 | 1,140 | 1,150 | 1,050 | 1,060 | 722,000 |
| 1996/10/11 | 1,120 | 1,170 | 1,090 | 1,150 | 655,000 |
| 1996/10/09 | 1,150 | 1,150 | 1,100 | 1,130 | 313,000 |
| 1996/10/08 | 1,200 | 1,200 | 1,090 | 1,090 | 573,000 |
| 1996/10/07 | 1,170 | 1,220 | 1,170 | 1,190 | 581,000 |
| 1996/10/04 | 1,080 | 1,200 | 1,080 | 1,160 | 1,815,000 |
| 1996/10/03 | 1,230 | 1,250 | 1,100 | 1,100 | 1,907,000 |
| 1996/10/02 | 1,350 | 1,350 | 1,180 | 1,250 | 1,539,000 |
| 1996/10/01 | 1,370 | 1,390 | 1,340 | 1,350 | 459,000 |
| 1996/09/30 | 1,310 | 1,370 | 1,300 | 1,330 | 537,000 |
| 1996/09/27 | 1,370 | 1,400 | 1,290 | 1,330 | 2,317,000 |
| 1996/09/26 | 1,470 | 1,540 | 1,380 | 1,430 | 2,616,000 |
| 1996/09/25 | 1,650 | 1,670 | 1,450 | 1,500 | 4,037,000 |
| 1996/09/24 | 1,680 | 1,760 | 1,680 | 1,740 | 3,231,000 |
| 1996/09/20 | 1,580 | 1,670 | 1,570 | 1,660 | 2,683,000 |
| 1996/09/19 | 1,550 | 1,570 | 1,530 | 1,550 | 829,000 |
| 1996/09/18 | 1,520 | 1,530 | 1,450 | 1,530 | 1,192,000 |
| 1996/09/17 | 1,520 | 1,590 | 1,500 | 1,540 | 2,006,000 |
| 1996/09/13 | 1,480 | 1,520 | 1,440 | 1,510 | 1,337,000 |
| 1996/09/12 | 1,550 | 1,560 | 1,380 | 1,460 | 4,314,000 |
| 1996/09/11 | 1,630 | 1,650 | 1,450 | 1,470 | 2,696,000 |
| 1996/09/10 | 1,570 | 1,660 | 1,530 | 1,640 | 2,918,000 |
| 1996/09/09 | 1,750 | 1,750 | 1,590 | 1,600 | 3,090,000 |
| 1996/09/06 | 1,760 | 1,840 | 1,680 | 1,730 | 6,154,000 |
| 1996/09/05 | 1,640 | 1,770 | 1,620 | 1,760 | 5,879,000 |
| 1996/09/04 | 1,590 | 1,640 | 1,550 | 1,610 | 4,527,000 |
| 1996/09/03 | 1,510 | 1,570 | 1,460 | 1,500 | 4,581,000 |
| 1996/09/02 | 1,540 | 1,570 | 1,400 | 1,490 | 5,496,000 |
| 1996/08/30 | 1,640 | 1,670 | 1,540 | 1,570 | 8,115,000 |
| 1996/08/29 | 1,510 | 1,690 | 1,500 | 1,690 | 8,267,000 |
| 1996/08/28 | 1,550 | 1,570 | 1,510 | 1,520 | 6,762,000 |
| 1996/08/27 | 1,440 | 1,580 | 1,430 | 1,550 | 10,966,000 |
| 1996/08/26 | 1,390 | 1,420 | 1,370 | 1,420 | 3,711,000 |
| 1996/08/23 | 1,350 | 1,390 | 1,330 | 1,370 | 3,624,000 |
| 1996/08/22 | 1,400 | 1,430 | 1,350 | 1,350 | 4,812,000 |
| 1996/08/21 | 1,430 | 1,470 | 1,400 | 1,400 | 9,697,000 |
| 1996/08/20 | 1,340 | 1,380 | 1,310 | 1,370 | 6,493,000 |
| 1996/08/19 | 1,340 | 1,430 | 1,330 | 1,380 | 12,628,000 |
| 1996/08/16 | 1,240 | 1,300 | 1,210 | 1,300 | 12,296,000 |
| 1996/08/15 | 1,150 | 1,220 | 1,150 | 1,170 | 5,190,000 |
| 1996/08/14 | 1,140 | 1,190 | 1,110 | 1,140 | 4,633,000 |
| 1996/08/13 | 1,090 | 1,250 | 1,080 | 1,180 | 16,123,000 |
| 1996/08/12 | 995 | 1,070 | 982 | 1,050 | 9,931,000 |
| 1996/08/09 | 1,180 | 1,180 | 1,010 | 1,030 | 10,286,000 |
| 1996/08/08 | 1,180 | 1,220 | 1,150 | 1,180 | 5,530,000 |
| 1996/08/07 | 1,290 | 1,310 | 1,170 | 1,180 | 11,944,000 |
| 1996/08/06 | 1,130 | 1,310 | 1,110 | 1,280 | 12,140,000 |
| 1996/08/05 | 1,140 | 1,170 | 1,090 | 1,120 | 4,684,000 |
| 1996/08/02 | 1,140 | 1,180 | 1,110 | 1,130 | 9,191,000 |
| 1996/08/01 | 980 | 1,090 | 980 | 1,090 | 2,894,000 |
| 1996/07/31 | 953 | 990 | 943 | 989 | 2,487,000 |
| 1996/07/30 | 1,000 | 1,000 | 940 | 950 | 3,665,000 |
| 1996/07/29 | 1,030 | 1,040 | 999 | 1,010 | 1,379,000 |
| 1996/07/26 | 1,030 | 1,040 | 999 | 1,030 | 1,443,000 |
| 1996/07/25 | 1,070 | 1,090 | 1,000 | 1,030 | 2,656,000 |
| 1996/07/24 | 1,050 | 1,070 | 1,040 | 1,070 | 1,196,000 |
| 1996/07/23 | 1,050 | 1,060 | 1,030 | 1,050 | 1,314,000 |
| 1996/07/22 | 1,100 | 1,110 | 1,050 | 1,060 | 1,247,000 |
| 1996/07/19 | 1,080 | 1,120 | 1,060 | 1,110 | 4,513,000 |
| 1996/07/18 | 1,050 | 1,080 | 1,050 | 1,080 | 1,815,000 |
| 1996/07/17 | 1,080 | 1,090 | 1,040 | 1,050 | 2,731,000 |
| 1996/07/16 | 1,000 | 1,080 | 990 | 1,070 | 5,613,000 |
| 1996/07/15 | 995 | 1,030 | 995 | 1,010 | 2,667,000 |
| 1996/07/12 | 953 | 1,010 | 953 | 995 | 2,494,000 |
| 1996/07/11 | 955 | 967 | 948 | 963 | 620,000 |
| 1996/07/10 | 984 | 985 | 956 | 965 | 1,412,000 |
| 1996/07/09 | 951 | 994 | 951 | 985 | 3,479,000 |
| 1996/07/08 | 905 | 957 | 905 | 945 | 1,225,000 |
| 1996/07/05 | 899 | 926 | 886 | 911 | 510,000 |
| 1996/07/04 | 855 | 919 | 855 | 893 | 478,000 |
| 1996/07/03 | 864 | 865 | 850 | 860 | 156,000 |
| 1996/07/02 | 870 | 878 | 859 | 865 | 153,000 |
| 1996/07/01 | 860 | 870 | 859 | 870 | 132,000 |
| 1996/06/28 | 880 | 881 | 864 | 870 | 207,000 |
| 1996/06/27 | 881 | 890 | 880 | 881 | 102,000 |
| 1996/06/26 | 886 | 904 | 886 | 898 | 165,000 |
| 1996/06/25 | 886 | 890 | 876 | 881 | 187,000 |
| 1996/06/24 | 890 | 895 | 886 | 886 | 122,000 |
| 1996/06/21 | 882 | 900 | 880 | 900 | 157,000 |
| 1996/06/20 | 887 | 904 | 881 | 881 | 148,000 |
| 1996/06/19 | 921 | 925 | 888 | 890 | 467,000 |
| 1996/06/18 | 962 | 978 | 904 | 912 | 1,641,000 |
| 1996/06/17 | 870 | 970 | 859 | 970 | 973,000 |
| 1996/06/14 | 832 | 870 | 832 | 870 | 261,000 |
| 1996/06/13 | 844 | 851 | 836 | 842 | 80,000 |
| 1996/06/12 | 835 | 850 | 821 | 840 | 137,000 |
| 1996/06/11 | 809 | 825 | 800 | 825 | 167,000 |
| 1996/06/10 | 795 | 809 | 792 | 809 | 195,000 |
| 1996/06/07 | 801 | 813 | 800 | 805 | 219,000 |
| 1996/06/06 | 820 | 830 | 790 | 806 | 238,000 |
| 1996/06/05 | 850 | 850 | 820 | 830 | 225,000 |
| 1996/06/04 | 806 | 850 | 800 | 829 | 449,000 |
| 1996/06/03 | 828 | 835 | 757 | 757 | 709,000 |
| 1996/05/31 | 866 | 870 | 830 | 830 | 490,000 |
| 1996/05/30 | 908 | 908 | 876 | 876 | 163,000 |
| 1996/05/29 | 922 | 927 | 896 | 900 | 374,000 |
| 1996/05/28 | 872 | 896 | 870 | 887 | 348,000 |
| 1996/05/27 | 921 | 922 | 876 | 886 | 341,000 |
| 1996/05/24 | 902 | 940 | 902 | 922 | 269,000 |
| 1996/05/23 | 945 | 945 | 908 | 922 | 273,000 |
| 1996/05/22 | 968 | 968 | 931 | 944 | 387,000 |
| 1996/05/21 | 971 | 972 | 946 | 950 | 559,000 |
| 1996/05/20 | 970 | 1,000 | 970 | 981 | 792,000 |
| 1996/05/17 | 979 | 1,010 | 970 | 971 | 2,350,000 |
| 1996/05/16 | 908 | 989 | 899 | 989 | 1,501,000 |
| 1996/05/15 | 920 | 928 | 890 | 898 | 517,000 |
| 1996/05/14 | 881 | 931 | 863 | 910 | 1,098,000 |
| 1996/05/13 | 920 | 925 | 875 | 875 | 680,000 |
| 1996/05/10 | 940 | 979 | 911 | 925 | 2,627,000 |
| 1996/05/09 | 875 | 945 | 870 | 930 | 2,680,000 |
| 1996/05/08 | 862 | 905 | 858 | 876 | 2,577,000 |
| 1996/05/07 | 843 | 870 | 828 | 858 | 2,014,000 |
| 1996/05/02 | 771 | 856 | 771 | 823 | 1,416,000 |
| 1996/05/01 | 765 | 790 | 765 | 773 | 118,000 |
| 1996/04/30 | 760 | 770 | 755 | 760 | 183,000 |
| 1996/04/26 | 779 | 786 | 763 | 770 | 305,000 |
| 1996/04/25 | 800 | 810 | 778 | 780 | 368,000 |
| 1996/04/24 | 807 | 807 | 789 | 793 | 320,000 |
| 1996/04/23 | 830 | 830 | 801 | 810 | 350,000 |
| 1996/04/22 | 825 | 850 | 821 | 830 | 1,373,000 |
| 1996/04/19 | 805 | 819 | 791 | 815 | 1,048,000 |
| 1996/04/18 | 772 | 810 | 771 | 805 | 789,000 |
| 1996/04/17 | 770 | 801 | 770 | 780 | 744,000 |
| 1996/04/16 | 810 | 825 | 767 | 769 | 1,898,000 |
| 1996/04/15 | 780 | 809 | 765 | 806 | 2,407,000 |
| 1996/04/12 | 755 | 760 | 733 | 740 | 2,789,000 |
| 1996/04/11 | 672 | 735 | 660 | 735 | 2,177,000 |
| 1996/04/10 | 655 | 679 | 655 | 675 | 649,000 |
| 1996/04/09 | 641 | 657 | 641 | 645 | 130,000 |
| 1996/04/08 | 670 | 670 | 641 | 641 | 189,000 |
| 1996/04/05 | 640 | 670 | 640 | 661 | 678,000 |
| 1996/04/04 | 641 | 650 | 626 | 626 | 191,000 |
| 1996/04/03 | 600 | 646 | 600 | 631 | 464,000 |
| 1996/04/02 | 600 | 600 | 599 | 600 | 37,000 |
| 1996/04/01 | 610 | 610 | 595 | 600 | 70,000 |
| 1996/03/29 | 600 | 600 | 590 | 595 | 37,000 |
| 1996/03/28 | 565 | 598 | 565 | 590 | 48,000 |
| 1996/03/27 | 574 | 580 | 563 | 564 | 57,000 |
| 1996/03/26 | 561 | 573 | 553 | 554 | 49,000 |
| 1996/03/25 | 570 | 570 | 551 | 561 | 42,000 |
| 1996/03/22 | 570 | 570 | 551 | 551 | 31,000 |
| 1996/03/21 | 541 | 559 | 540 | 559 | 17,000 |
| 1996/03/19 | 559 | 559 | 540 | 540 | 25,000 |
| 1996/03/18 | 541 | 560 | 538 | 560 | 18,000 |
| 1996/03/15 | 535 | 545 | 535 | 545 | 52,000 |
| 1996/03/14 | 540 | 541 | 530 | 530 | 50,000 |
| 1996/03/13 | 541 | 545 | 530 | 545 | 20,000 |
| 1996/03/12 | 550 | 550 | 540 | 545 | 32,000 |
| 1996/03/11 | 530 | 545 | 530 | 541 | 52,000 |
| 1996/03/08 | 550 | 555 | 550 | 550 | 55,000 |
| 1996/03/07 | 551 | 555 | 550 | 550 | 38,000 |
| 1996/03/06 | 557 | 558 | 555 | 558 | 29,000 |
| 1996/03/05 | 571 | 575 | 555 | 557 | 61,000 |
| 1996/03/04 | 556 | 570 | 555 | 570 | 21,000 |
| 1996/03/01 | 569 | 569 | 555 | 569 | 30,000 |
| 1996/02/29 | 562 | 569 | 561 | 569 | 60,000 |
| 1996/02/28 | 595 | 595 | 561 | 561 | 63,000 |
| 1996/02/27 | 583 | 583 | 574 | 575 | 22,000 |
| 1996/02/26 | 574 | 576 | 572 | 573 | 12,000 |
| 1996/02/23 | 572 | 580 | 572 | 574 | 23,000 |
| 1996/02/22 | 589 | 589 | 571 | 572 | 27,000 |
| 1996/02/21 | 580 | 580 | 570 | 570 | 35,000 |
| 1996/02/20 | 573 | 576 | 573 | 575 | 33,000 |
| 1996/02/19 | 600 | 600 | 576 | 580 | 37,000 |
| 1996/02/16 | 590 | 590 | 583 | 590 | 84,000 |
| 1996/02/15 | 610 | 610 | 600 | 600 | 73,000 |
| 1996/02/14 | 610 | 620 | 609 | 610 | 98,000 |
| 1996/02/13 | 630 | 630 | 615 | 620 | 56,000 |
| 1996/02/09 | 610 | 630 | 601 | 610 | 28,000 |
| 1996/02/08 | 610 | 611 | 600 | 605 | 44,000 |
| 1996/02/07 | 616 | 616 | 601 | 603 | 80,000 |
| 1996/02/06 | 619 | 630 | 608 | 609 | 61,000 |
| 1996/02/05 | 650 | 650 | 609 | 615 | 103,000 |
| 1996/02/02 | 653 | 653 | 637 | 645 | 191,000 |
| 1996/02/01 | 630 | 643 | 628 | 643 | 164,000 |
| 1996/01/31 | 635 | 635 | 622 | 630 | 115,000 |
| 1996/01/30 | 640 | 645 | 615 | 616 | 239,000 |
| 1996/01/29 | 618 | 646 | 608 | 640 | 297,000 |
| 1996/01/26 | 605 | 618 | 601 | 613 | 104,000 |
| 1996/01/25 | 585 | 595 | 580 | 595 | 121,000 |
| 1996/01/24 | 580 | 590 | 580 | 581 | 76,000 |
| 1996/01/23 | 587 | 589 | 580 | 588 | 51,000 |
| 1996/01/22 | 590 | 590 | 587 | 589 | 49,000 |
| 1996/01/19 | 580 | 619 | 570 | 614 | 152,000 |
| 1996/01/18 | 590 | 598 | 569 | 570 | 166,000 |
| 1996/01/17 | 600 | 603 | 588 | 590 | 135,000 |
| 1996/01/16 | 611 | 621 | 600 | 600 | 78,000 |
| 1996/01/12 | 615 | 615 | 597 | 609 | 130,000 |
| 1996/01/11 | 615 | 621 | 606 | 615 | 101,000 |
| 1996/01/10 | 650 | 650 | 615 | 615 | 214,000 |
| 1996/01/09 | 610 | 650 | 608 | 640 | 252,000 |
| 1996/01/08 | 600 | 615 | 596 | 614 | 82,000 |
| 1996/01/05 | 613 | 615 | 596 | 609 | 44,000 |
| 1996/01/04 | 619 | 625 | 610 | 617 | 35,000 |