5363 (株)TYK の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 310 | 311 | 307 | 307 | 34,000 | 307 |
| 1983-12-27 | 318 | 318 | 310 | 310 | 76,000 | 310 |
| 1983-12-26 | 305 | 305 | 305 | 305 | 137,000 | 305 |
| 1983-12-24 | 305 | 305 | 301 | 301 | 28,000 | 301 |
| 1983-12-23 | 304 | 304 | 300 | 301 | 51,000 | 301 |
| 1983-12-22 | 302 | 305 | 301 | 305 | 19,000 | 305 |
| 1983-12-21 | 299 | 305 | 298 | 301 | 68,000 | 301 |
| 1983-12-20 | 295 | 305 | 295 | 296 | 33,000 | 296 |
| 1983-12-19 | 294 | 295 | 294 | 295 | 17,000 | 295 |
| 1983-12-17 | 298 | 298 | 297 | 297 | 12,000 | 297 |
| 1983-12-16 | 300 | 302 | 296 | 296 | 33,000 | 296 |
| 1983-12-15 | 300 | 305 | 300 | 300 | 13,000 | 300 |
| 1983-12-14 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1983-12-13 | 312 | 312 | 300 | 300 | 35,000 | 300 |
| 1983-12-12 | 315 | 315 | 307 | 307 | 44,000 | 307 |
| 1983-12-09 | 300 | 319 | 297 | 319 | 152,000 | 319 |
| 1983-12-08 | 297 | 299 | 296 | 296 | 39,000 | 296 |
| 1983-12-07 | 297 | 297 | 296 | 296 | 9,000 | 296 |
| 1983-12-06 | 299 | 299 | 296 | 296 | 15,000 | 296 |
| 1983-12-05 | 298 | 299 | 296 | 299 | 15,000 | 299 |
| 1983-12-03 | 296 | 300 | 296 | 299 | 20,000 | 299 |
| 1983-12-02 | 295 | 300 | 295 | 296 | 38,000 | 296 |
| 1983-12-01 | 299 | 299 | 295 | 295 | 19,000 | 295 |
| 1983-11-30 | 290 | 290 | 287 | 287 | 36,000 | 287 |
| 1983-11-29 | 304 | 306 | 300 | 300 | 36,000 | 300 |
| 1983-11-28 | 300 | 308 | 300 | 303 | 59,000 | 303 |
| 1983-11-26 | 293 | 300 | 293 | 300 | 28,000 | 300 |
| 1983-11-25 | 300 | 308 | 290 | 295 | 137,000 | 295 |
| 1983-11-24 | 298 | 304 | 297 | 304 | 115,000 | 304 |
| 1983-11-22 | 285 | 285 | 281 | 283 | 49,000 | 283 |
| 1983-11-21 | 291 | 291 | 286 | 286 | 22,000 | 286 |
| 1983-11-19 | 290 | 290 | 290 | 290 | 48,000 | 290 |
| 1983-11-18 | 289 | 290 | 287 | 290 | 45,000 | 290 |
| 1983-11-17 | 287 | 287 | 287 | 287 | 12,000 | 287 |
| 1983-11-16 | 286 | 286 | 286 | 286 | 24,000 | 286 |
| 1983-11-15 | 288 | 289 | 285 | 285 | 26,000 | 285 |
| 1983-11-14 | 286 | 287 | 286 | 287 | 17,000 | 287 |
| 1983-11-11 | 287 | 287 | 286 | 286 | 34,000 | 286 |
| 1983-11-10 | 286 | 289 | 286 | 288 | 41,000 | 288 |
| 1983-11-09 | 290 | 290 | 286 | 290 | 16,000 | 290 |
| 1983-11-08 | 286 | 290 | 286 | 290 | 30,000 | 290 |
| 1983-11-07 | 285 | 286 | 285 | 286 | 30,000 | 286 |
| 1983-11-05 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1983-11-02 | 286 | 288 | 285 | 285 | 45,000 | 285 |
| 1983-11-01 | 286 | 286 | 285 | 285 | 21,000 | 285 |
| 1983-10-31 | 286 | 286 | 285 | 286 | 21,000 | 286 |
| 1983-10-29 | 287 | 287 | 286 | 286 | 17,000 | 286 |
| 1983-10-28 | 286 | 287 | 286 | 286 | 14,000 | 286 |
| 1983-10-27 | 286 | 286 | 286 | 286 | 4,000 | 286 |
| 1983-10-26 | 288 | 288 | 285 | 285 | 17,000 | 285 |
| 1983-10-25 | 285 | 289 | 285 | 289 | 15,000 | 289 |
| 1983-10-24 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1983-10-22 | 288 | 288 | 283 | 283 | 20,000 | 283 |
| 1983-10-21 | 289 | 289 | 288 | 288 | 19,000 | 288 |
| 1983-10-20 | 290 | 292 | 290 | 290 | 25,000 | 290 |
| 1983-10-19 | 295 | 295 | 293 | 293 | 24,000 | 293 |
| 1983-10-18 | 295 | 295 | 294 | 295 | 43,000 | 295 |
| 1983-10-17 | 295 | 295 | 293 | 295 | 5,000 | 295 |
| 1983-10-15 | 292 | 293 | 292 | 292 | 20,000 | 292 |
| 1983-10-14 | 292 | 293 | 290 | 292 | 67,000 | 292 |
| 1983-10-13 | 287 | 293 | 287 | 291 | 32,000 | 291 |
| 1983-10-12 | 285 | 286 | 280 | 280 | 328,000 | 280 |
| 1983-10-11 | 286 | 286 | 283 | 283 | 105,000 | 283 |
| 1983-10-07 | 285 | 286 | 283 | 285 | 101,000 | 285 |
| 1983-10-06 | 285 | 287 | 284 | 285 | 67,000 | 285 |
| 1983-10-05 | 287 | 288 | 287 | 288 | 2,000 | 288 |
| 1983-10-04 | 285 | 287 | 285 | 285 | 14,000 | 285 |
| 1983-10-03 | 283 | 285 | 283 | 285 | 22,000 | 285 |
| 1983-10-01 | 284 | 284 | 283 | 283 | 6,000 | 283 |
| 1983-09-30 | 283 | 284 | 283 | 284 | 11,000 | 284 |
| 1983-09-29 | 281 | 283 | 281 | 283 | 24,000 | 283 |
| 1983-09-27 | 275 | 280 | 275 | 280 | 43,000 | 280 |
| 1983-09-26 | 283 | 283 | 280 | 280 | 42,000 | 280 |
| 1983-09-24 | 283 | 283 | 282 | 283 | 25,000 | 283 |
| 1983-09-22 | 284 | 284 | 283 | 283 | 32,000 | 283 |
| 1983-09-21 | 283 | 283 | 283 | 283 | 21,000 | 283 |
| 1983-09-20 | 282 | 283 | 282 | 283 | 24,000 | 283 |
| 1983-09-19 | 282 | 282 | 282 | 282 | 21,000 | 282 |
| 1983-09-17 | 284 | 284 | 283 | 284 | 12,000 | 284 |
| 1983-09-16 | 285 | 285 | 284 | 285 | 16,000 | 285 |
| 1983-09-14 | 284 | 285 | 284 | 285 | 38,000 | 285 |
| 1983-09-13 | 285 | 290 | 285 | 285 | 33,000 | 285 |
| 1983-09-07 | 302 | 310 | 300 | 310 | 62,000 | 310 |
| 1983-09-06 | 300 | 300 | 300 | 300 | 54,000 | 300 |
| 1983-09-05 | 315 | 315 | 312 | 315 | 25,000 | 315 |
| 1983-09-03 | 300 | 310 | 300 | 310 | 24,000 | 310 |
| 1983-09-02 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1983-09-01 | 298 | 300 | 291 | 291 | 32,000 | 291 |
| 1983-08-31 | 304 | 304 | 300 | 300 | 17,000 | 300 |
| 1983-08-30 | 286 | 291 | 286 | 290 | 33,000 | 290 |
| 1983-08-29 | 281 | 283 | 281 | 283 | 24,000 | 283 |
| 1983-08-27 | 283 | 284 | 282 | 284 | 19,000 | 284 |
| 1983-08-26 | 285 | 285 | 282 | 282 | 16,000 | 282 |
| 1983-08-25 | 282 | 283 | 282 | 283 | 37,000 | 283 |
| 1983-08-23 | 281 | 282 | 281 | 282 | 23,000 | 282 |
| 1983-08-22 | 281 | 281 | 281 | 281 | 22,000 | 281 |
| 1983-08-20 | 281 | 282 | 281 | 281 | 15,000 | 281 |
| 1983-08-19 | 281 | 283 | 281 | 283 | 44,000 | 283 |
| 1983-08-18 | 282 | 283 | 282 | 283 | 25,000 | 283 |
| 1983-08-17 | 282 | 283 | 282 | 282 | 35,000 | 282 |
| 1983-08-15 | 282 | 282 | 282 | 282 | 19,000 | 282 |
| 1983-08-12 | 282 | 282 | 281 | 282 | 22,000 | 282 |
| 1983-08-11 | 280 | 285 | 280 | 280 | 24,000 | 280 |
| 1983-08-10 | 290 | 290 | 290 | 290 | 36,000 | 290 |
| 1983-08-09 | 291 | 291 | 290 | 290 | 31,000 | 290 |
| 1983-08-06 | 292 | 292 | 291 | 291 | 8,000 | 291 |
| 1983-08-05 | 292 | 292 | 291 | 291 | 8,000 | 291 |
| 1983-08-04 | 291 | 292 | 291 | 291 | 9,000 | 291 |
| 1983-08-03 | 290 | 292 | 290 | 291 | 39,000 | 291 |
| 1983-08-01 | 300 | 300 | 299 | 299 | 18,000 | 299 |
| 1983-07-30 | 301 | 301 | 300 | 301 | 15,000 | 301 |
| 1983-07-29 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1983-07-28 | 291 | 292 | 291 | 291 | 11,000 | 291 |
| 1983-07-27 | 290 | 290 | 290 | 290 | 26,000 | 290 |
| 1983-07-26 | 296 | 296 | 291 | 292 | 34,000 | 292 |
| 1983-07-25 | 293 | 295 | 293 | 295 | 10,000 | 295 |
| 1983-07-23 | 292 | 292 | 291 | 292 | 6,000 | 292 |
| 1983-07-22 | 296 | 296 | 292 | 294 | 26,000 | 294 |
| 1983-07-21 | 295 | 296 | 292 | 296 | 34,000 | 296 |
| 1983-07-20 | 294 | 294 | 294 | 294 | 14,000 | 294 |
| 1983-07-19 | 295 | 300 | 295 | 300 | 15,000 | 300 |
| 1983-07-18 | 292 | 295 | 291 | 295 | 17,000 | 295 |
| 1983-07-15 | 295 | 295 | 291 | 291 | 28,000 | 291 |
| 1983-07-14 | 300 | 300 | 295 | 295 | 46,000 | 295 |
| 1983-07-13 | 300 | 300 | 297 | 300 | 20,000 | 300 |
| 1983-07-12 | 298 | 300 | 296 | 300 | 13,000 | 300 |
| 1983-07-11 | 300 | 302 | 297 | 297 | 32,000 | 297 |
| 1983-07-09 | 305 | 306 | 302 | 302 | 23,000 | 302 |
| 1983-07-08 | 301 | 305 | 301 | 305 | 12,000 | 305 |
| 1983-07-07 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 1983-07-06 | 297 | 298 | 297 | 298 | 25,000 | 298 |
| 1983-07-04 | 294 | 296 | 294 | 295 | 11,000 | 295 |
| 1983-07-02 | 290 | 291 | 290 | 291 | 21,000 | 291 |
| 1983-07-01 | 291 | 291 | 290 | 290 | 48,000 | 290 |
| 1983-06-30 | 290 | 292 | 290 | 290 | 29,000 | 290 |
| 1983-06-28 | 290 | 290 | 290 | 290 | 36,000 | 290 |
| 1983-06-27 | 297 | 298 | 290 | 291 | 26,000 | 291 |
| 1983-06-25 | 295 | 298 | 295 | 295 | 42,000 | 295 |
| 1983-06-24 | 298 | 299 | 298 | 298 | 21,000 | 298 |
| 1983-06-23 | 300 | 300 | 296 | 298 | 21,000 | 298 |
| 1983-06-22 | 311 | 311 | 309 | 309 | 10,000 | 309 |
| 1983-06-21 | 310 | 313 | 300 | 305 | 63,000 | 305 |
| 1983-06-20 | 314 | 315 | 313 | 313 | 35,000 | 313 |
| 1983-06-17 | 315 | 315 | 311 | 313 | 75,000 | 313 |
| 1983-06-16 | 314 | 315 | 310 | 310 | 34,000 | 310 |
| 1983-06-15 | 315 | 315 | 310 | 310 | 49,000 | 310 |
| 1983-06-14 | 310 | 310 | 310 | 310 | 34,000 | 310 |
| 1983-06-13 | 325 | 325 | 324 | 325 | 15,000 | 325 |
| 1983-06-11 | 327 | 327 | 326 | 327 | 22,000 | 327 |
| 1983-06-10 | 330 | 330 | 325 | 325 | 54,000 | 325 |
| 1983-06-09 | 296 | 323 | 296 | 320 | 80,000 | 320 |
| 1983-06-08 | 308 | 308 | 290 | 292 | 50,000 | 292 |
| 1983-06-07 | 308 | 318 | 308 | 308 | 43,000 | 308 |
| 1983-06-06 | 319 | 320 | 318 | 318 | 3,000 | 318 |
| 1983-06-04 | 318 | 320 | 310 | 320 | 28,000 | 320 |
| 1983-06-03 | 320 | 320 | 318 | 318 | 53,000 | 318 |
| 1983-06-02 | 318 | 323 | 318 | 321 | 20,000 | 321 |
| 1983-06-01 | 320 | 324 | 318 | 318 | 36,000 | 318 |
| 1983-05-31 | 327 | 327 | 320 | 325 | 34,000 | 325 |
| 1983-05-30 | 340 | 340 | 326 | 326 | 95,000 | 326 |
| 1983-05-28 | 330 | 335 | 330 | 335 | 98,000 | 335 |
| 1983-05-27 | 351 | 357 | 348 | 355 | 116,000 | 355 |
| 1983-05-26 | 338 | 354 | 337 | 346 | 154,000 | 346 |
| 1983-05-25 | 321 | 340 | 321 | 340 | 146,000 | 340 |
| 1983-05-24 | 327 | 333 | 322 | 325 | 115,000 | 325 |
| 1983-05-23 | 335 | 340 | 330 | 332 | 77,000 | 332 |
| 1983-05-20 | 344 | 349 | 340 | 340 | 98,000 | 340 |
| 1983-05-19 | 351 | 356 | 349 | 349 | 96,000 | 349 |
| 1983-05-18 | 363 | 364 | 355 | 355 | 153,000 | 355 |
| 1983-05-17 | 370 | 370 | 359 | 359 | 269,000 | 359 |
| 1983-05-16 | 371 | 378 | 365 | 365 | 479,000 | 365 |
| 1983-05-14 | 362 | 375 | 360 | 373 | 949,000 | 373 |
| 1983-05-13 | 356 | 360 | 356 | 359 | 712,000 | 359 |
| 1983-05-12 | 364 | 365 | 358 | 358 | 523,000 | 358 |
| 1983-05-11 | 360 | 368 | 359 | 365 | 1,630,000 | 365 |
| 1983-05-10 | 350 | 363 | 350 | 360 | 1,347,000 | 360 |
| 1983-05-09 | 350 | 350 | 343 | 350 | 354,000 | 350 |
| 1983-05-07 | 353 | 354 | 346 | 350 | 388,000 | 350 |
| 1983-05-06 | 338 | 355 | 333 | 355 | 1,151,000 | 355 |
| 1983-05-04 | 315 | 328 | 315 | 328 | 266,000 | 328 |
| 1983-05-02 | 314 | 315 | 310 | 310 | 37,000 | 310 |
| 1983-04-30 | 315 | 320 | 315 | 319 | 40,000 | 319 |
| 1983-04-28 | 315 | 320 | 310 | 320 | 323,000 | 320 |
| 1983-04-27 | 308 | 315 | 302 | 315 | 310,000 | 315 |
| 1983-04-26 | 296 | 300 | 295 | 298 | 144,000 | 298 |
| 1983-04-25 | 297 | 298 | 293 | 297 | 82,000 | 297 |
| 1983-04-23 | 290 | 293 | 287 | 293 | 51,000 | 293 |
| 1983-04-22 | 285 | 290 | 282 | 290 | 27,000 | 290 |
| 1983-04-21 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 1983-04-20 | 284 | 284 | 280 | 284 | 23,000 | 284 |
| 1983-04-19 | 286 | 286 | 283 | 284 | 11,000 | 284 |
| 1983-04-18 | 291 | 295 | 290 | 291 | 53,000 | 291 |
| 1983-04-15 | 293 | 295 | 286 | 289 | 33,000 | 289 |
| 1983-04-14 | 290 | 295 | 288 | 295 | 135,000 | 295 |
| 1983-04-13 | 290 | 298 | 286 | 290 | 102,000 | 290 |
| 1983-04-12 | 284 | 289 | 283 | 283 | 57,000 | 283 |
| 1983-04-11 | 278 | 280 | 272 | 280 | 44,000 | 280 |
| 1983-04-09 | 275 | 275 | 273 | 273 | 23,000 | 273 |
| 1983-04-08 | 280 | 281 | 275 | 278 | 46,000 | 278 |
| 1983-04-07 | 273 | 279 | 273 | 278 | 36,000 | 278 |
| 1983-04-06 | 274 | 275 | 274 | 275 | 15,000 | 275 |
| 1983-04-05 | 275 | 280 | 272 | 275 | 56,000 | 275 |
| 1983-04-04 | 271 | 275 | 271 | 275 | 19,000 | 275 |
| 1983-04-02 | 274 | 274 | 271 | 271 | 16,000 | 271 |
| 1983-04-01 | 275 | 278 | 273 | 273 | 54,000 | 273 |
| 1983-03-31 | 274 | 274 | 274 | 274 | 11,000 | 274 |
| 1983-03-30 | 270 | 275 | 270 | 275 | 23,000 | 275 |
| 1983-03-29 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 1983-03-28 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-03-26 | 270 | 271 | 270 | 271 | 4,000 | 271 |
| 1983-03-25 | 271 | 273 | 270 | 273 | 18,000 | 273 |
| 1983-03-24 | 270 | 274 | 270 | 270 | 20,000 | 270 |
| 1983-03-23 | 275 | 275 | 272 | 274 | 13,000 | 274 |
| 1983-03-22 | 274 | 275 | 270 | 270 | 15,000 | 270 |
| 1983-03-18 | 271 | 274 | 270 | 270 | 27,000 | 270 |
| 1983-03-17 | 270 | 272 | 262 | 262 | 44,000 | 262 |
| 1983-03-16 | 262 | 270 | 262 | 270 | 27,000 | 270 |
| 1983-03-15 | 260 | 262 | 260 | 262 | 17,000 | 262 |
| 1983-03-14 | 255 | 261 | 254 | 260 | 13,000 | 260 |
| 1983-03-12 | 252 | 253 | 252 | 252 | 18,000 | 252 |
| 1983-03-11 | 255 | 255 | 252 | 255 | 24,000 | 255 |
| 1983-03-10 | 254 | 254 | 254 | 254 | 6,000 | 254 |
| 1983-03-09 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 1983-03-08 | 252 | 253 | 252 | 253 | 8,000 | 253 |
| 1983-03-07 | 251 | 258 | 251 | 258 | 25,000 | 258 |
| 1983-03-03 | 251 | 251 | 250 | 250 | 27,000 | 250 |
| 1983-02-26 | 251 | 251 | 250 | 250 | 21,000 | 250 |
| 1983-02-25 | 251 | 252 | 251 | 252 | 10,000 | 252 |
| 1983-02-24 | 252 | 252 | 251 | 252 | 15,000 | 252 |
| 1983-02-23 | 253 | 253 | 252 | 252 | 16,000 | 252 |
| 1983-02-22 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 1983-02-21 | 254 | 254 | 252 | 252 | 11,000 | 252 |
| 1983-02-18 | 253 | 258 | 253 | 253 | 8,000 | 253 |
| 1983-02-17 | 253 | 258 | 252 | 258 | 29,000 | 258 |
| 1983-02-16 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 1983-02-15 | 256 | 256 | 252 | 253 | 13,000 | 253 |
| 1983-02-14 | 260 | 260 | 258 | 258 | 24,000 | 258 |
| 1983-02-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-02-10 | 260 | 262 | 258 | 262 | 7,000 | 262 |
| 1983-02-09 | 261 | 262 | 258 | 262 | 16,000 | 262 |
| 1983-02-08 | 258 | 262 | 258 | 262 | 12,000 | 262 |
| 1983-02-07 | 255 | 257 | 255 | 257 | 6,000 | 257 |
| 1983-02-05 | 256 | 256 | 253 | 255 | 9,000 | 255 |
| 1983-02-04 | 257 | 260 | 255 | 255 | 13,000 | 255 |
| 1983-02-03 | 256 | 256 | 255 | 255 | 10,000 | 255 |
| 1983-02-02 | 252 | 253 | 252 | 253 | 10,000 | 253 |
| 1983-02-01 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1983-01-31 | 251 | 251 | 250 | 250 | 31,000 | 250 |
| 1983-01-28 | 253 | 253 | 250 | 250 | 33,000 | 250 |
| 1983-01-27 | 262 | 262 | 250 | 250 | 54,000 | 250 |
| 1983-01-26 | 269 | 269 | 262 | 262 | 19,000 | 262 |
| 1983-01-25 | 266 | 266 | 266 | 266 | 8,000 | 266 |
| 1983-01-24 | 270 | 270 | 270 | 270 | 16,000 | 270 |
| 1983-01-22 | 268 | 270 | 268 | 270 | 30,000 | 270 |
| 1983-01-21 | 269 | 269 | 266 | 267 | 22,000 | 267 |
| 1983-01-20 | 262 | 269 | 262 | 266 | 12,000 | 266 |
| 1983-01-19 | 261 | 264 | 261 | 261 | 16,000 | 261 |
| 1983-01-18 | 260 | 261 | 260 | 261 | 13,000 | 261 |
| 1983-01-17 | 260 | 260 | 259 | 260 | 11,000 | 260 |
| 1983-01-14 | 253 | 255 | 252 | 255 | 22,000 | 255 |
| 1983-01-13 | 251 | 252 | 251 | 252 | 31,000 | 252 |
| 1983-01-12 | 255 | 255 | 255 | 255 | 24,000 | 255 |
| 1983-01-11 | 256 | 256 | 255 | 256 | 23,000 | 256 |
| 1983-01-10 | 255 | 260 | 255 | 256 | 20,000 | 256 |
| 1983-01-08 | 255 | 259 | 255 | 255 | 12,000 | 255 |
| 1983-01-07 | 252 | 260 | 252 | 260 | 15,000 | 260 |
| 1983-01-06 | 260 | 260 | 250 | 250 | 84,000 | 250 |
| 1983-01-04 | 250 | 255 | 250 | 250 | 9,000 | 250 |
分割・併合履歴 ： なし