5363 (株)TYK の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283513583513565,000356
1985-12-2735135135035112,000351
1985-12-2635135135035024,000350
1985-12-2535535535135118,000351
1985-12-2335435535335311,000353
1985-12-213543583543586,000358
1985-12-2035535535435443,000354
1985-12-1936036035535521,000355
1985-12-1836036035435424,000354
1985-12-1736036035635916,000359
1985-12-1636336336036015,000360
1985-12-133603643603638,000363
1985-12-1236536536036019,000360
1985-12-1136536536036041,000360
1985-12-1036536536036011,000360
1985-12-0936536535536034,000360
1985-12-073643643603607,000360
1985-12-063643643603607,000360
1985-12-0536536536136116,000361
1985-12-0436536536036517,000365
1985-12-0335535535435421,000354
1985-12-023553553543549,000354
1985-11-303543543543546,000354
1985-11-2935435535335511,000355
1985-11-2835435435235417,000354
1985-11-2735635635435424,000354
1985-11-2636536535535524,000355
1985-11-253603603603607,000360
1985-11-2235535535235421,000354
1985-11-2135535535235430,000354
1985-11-2035935935535521,000355
1985-11-1936036035835811,000358
1985-11-183613613613612,000361
1985-11-163603603603601,000360
1985-11-153653653593608,000360
1985-11-1436736735535563,000355
1985-11-1336836836636616,000366
1985-11-1238038036836826,000368
1985-11-1136837836537065,000370
1985-11-0836036135735714,000357
1985-11-0735735735535515,000355
1985-11-0636436435635624,000356
1985-11-0536536536036020,000360
1985-11-0236036136036120,000361
1985-11-0136036036036032,000360
1985-10-3136036036036022,000360
1985-10-303623623613628,000362
1985-10-2936436436136220,000362
1985-10-283643653643648,000364
1985-10-263623623613616,000361
1985-10-2536136236136210,000362
1985-10-2436236536036024,000360
1985-10-2336136836136213,000362
1985-10-2235936835536821,000368
1985-10-2136136235936028,000360
1985-10-1936036136036115,000361
1985-10-1836136136036054,000360
1985-10-1736036536036034,000360
1985-10-1636836836036040,000360
1985-10-1536236936236810,000368
1985-10-1436336336036154,000361
1985-10-1136736736036016,000360
1985-10-0937037036036044,000360
1985-10-0836436436036066,000360
1985-10-0736036236036215,000362
1985-10-0537237236737211,000372
1985-10-043633633623627,000362
1985-10-033753753753759,000375
1985-10-0236638036638012,000380
1985-10-01362363360363102,000363
1985-09-3037037036136118,000361
1985-09-2837037036136116,000361
1985-09-2737037036136130,000361
1985-09-2636137036137018,000370
1985-09-2538038037537518,000375
1985-09-2437938037937928,000379
1985-09-2037838137838110,000381
1985-09-1938138638138640,000386
1985-09-18379379351351147,000351
1985-09-1737137137137116,000371
1985-09-1337037037037046,000370
1985-09-1237137537037061,000370
1985-09-1137837937037096,000370
1985-09-1038038838038815,000388
1985-09-0938238338038012,000380
1985-09-0738138238138214,000382
1985-09-063823823813812,000381
1985-09-0538339238239239,000392
1985-09-0438238238238216,000382
1985-09-0339440839140794,000407
1985-09-0239539539239525,000395
1985-08-3139139939139549,000395
1985-08-3038138938138910,000389
1985-08-2938138137538145,000381
1985-08-2838038037137835,000378
1985-08-2738138137537510,000375
1985-08-263813813813811,000381
1985-08-2438038138038118,000381
1985-08-2237638036636669,000366
1985-08-213703703703706,000370
1985-08-2038939038839011,000390
1985-08-193903903893892,000389
1985-08-1738239138239133,000391
1985-08-163653673653673,000367
1985-08-1536336336336326,000363
1985-08-123913913913911,000391
1985-08-0939239239239216,000392
1985-08-0839140539140531,000405
1985-08-0739140039039683,000396
1985-08-0639139639039351,000393
1985-08-0539039138838831,000388
1985-08-0336536536536515,000365
1985-08-0136137036136922,000369
1985-07-3136036036036026,000360
1985-07-3037037036036940,000369
1985-07-2937037036036022,000360
1985-07-2738338537738013,000380
1985-07-2638238238038016,000380
1985-07-2538538538138121,000381
1985-07-2438138938038035,000380
1985-07-2337838737837919,000379
1985-07-2238738737637623,000376
1985-07-2038538737737725,000377
1985-07-1939239238738721,000387
1985-07-1839039038738726,000387
1985-07-1738239037539073,000390
1985-07-1638138137537547,000375
1985-07-1539539537538073,000380
1985-07-1238639038639014,000390
1985-07-1139339539039024,000390
1985-07-1039339739039093,000390
1985-07-0939539539339316,000393
1985-07-0840040339139133,000391
1985-07-0640640640340321,000403
1985-07-0540040339940328,000403
1985-07-0439639939639929,000399
1985-07-0339641739640462,000404
1985-07-0239939939139236,000392
1985-07-0139040039039134,000391
1985-06-293963963903908,000390
1985-06-2839139539139125,000391
1985-06-2739139238738712,000387
1985-06-2638639438539434,000394
1985-06-2538639038538533,000385
1985-06-2439039038538530,000385
1985-06-2238538638538532,000385
1985-06-2138638638538520,000385
1985-06-2039139538838832,000388
1985-06-1939039538839030,000390
1985-06-1838739238638858,000388
1985-06-1739039038638614,000386
1985-06-1539039038638628,000386
1985-06-1439439439039017,000390
1985-06-1339639939039965,000399
1985-06-1239039038639035,000390
1985-06-1139039538538540,000385
1985-06-1039539538139062,000390
1985-06-0738639538539537,000395
1985-06-0639039638538545,000385
1985-06-053853893853898,000389
1985-06-0438538538038035,000380
1985-06-0339439439039028,000390
1985-06-0139439439439414,000394
1985-05-31400404390392109,000392
1985-05-3040140339139543,000395
1985-05-2940340639540676,000406
1985-05-284004054004038,000403
1985-05-2739540939540953,000409
1985-05-254084083974058,000405
1985-05-2440941040440920,000409
1985-05-2340741040540621,000406
1985-05-2239640539540549,000405
1985-05-2140040039539522,000395
1985-05-2039240039240028,000400
1985-05-1839640039239222,000392
1985-05-1739539539139529,000395
1985-05-1639239239039040,000390
1985-05-1539539639139235,000392
1985-05-1440040039439451,000394
1985-05-134004004004004,000400
1985-05-1039339439339439,000394
1985-05-0939139339139133,000391
1985-05-074154154154154,000415
1985-05-0441041940541911,000419
1985-05-0240540740040725,000407
1985-05-01397398388390115,000390
1985-04-3040140140040012,000400
1985-04-2739840039840011,000400
1985-04-2639239839239824,000398
1985-04-2539439439239348,000393
1985-04-2439639639339446,000394
1985-04-2339439639439621,000396
1985-04-2239539939439416,000394
1985-04-2039839939439438,000394
1985-04-1939639839639716,000397
1985-04-1840440439539537,000395
1985-04-1739540739339462,000394
1985-04-1641041038538685,000386
1985-04-1542042041541520,000415
1985-04-1242242540540526,000405
1985-04-1142843042542525,000425
1985-04-1042542541242559,000425
1985-04-0942142342142127,000421
1985-04-084294294294299,000429
1985-04-0642042341841921,000419
1985-04-0542342341941935,000419
1985-04-0443043541841886,000418
1985-04-0342743542743536,000435
1985-04-0242943242743214,000432
1985-04-01438438423425103,000425
1985-03-3043044042644034,000440
1985-03-2942342542342514,000425
1985-03-2843343342042028,000420
1985-03-2740842040842023,000420
1985-03-2642042241542074,000420
1985-03-2543543742042546,000425
1985-03-2343044042544052,000440
1985-03-2243043042542536,000425
1985-03-2044844843543562,000435
1985-03-1945445844344587,000445
1985-03-18445459440459142,000459
1985-03-1645245442542568,000425
1985-03-15469469440448189,000448
1985-03-14470474461465381,000465
1985-03-134754844654751,562,000475
1985-03-12445460437460702,000460
1985-03-11440448434434510,000434
1985-03-08413437413434845,000434
1985-03-0740240339840347,000403
1985-03-0639940339940010,000400
1985-03-0540040540040131,000401
1985-03-0440041039841022,000410
1985-03-0239939939739718,000397
1985-03-0140040339239541,000395
1985-02-2839240839240154,000401
1985-02-273963963913919,000391
1985-02-2639539539039164,000391
1985-02-2539740039739714,000397
1985-02-2339540039539521,000395
1985-02-2239339539139420,000394
1985-02-2140040539039030,000390
1985-02-2040040440040027,000400
1985-02-1940840840240572,000405
1985-02-1841041040541039,000410
1985-02-1641541541041038,000410
1985-02-15416420415415148,000415
1985-02-14409415405410150,000410
1985-02-13419420407410165,000410
1985-02-12392410390410128,000410
1985-02-0838439038239040,000390
1985-02-0738138638138243,000382
1985-02-0638538538138127,000381
1985-02-0539039238638638,000386
1985-02-04392394392392121,000392
1985-02-0239139139139113,000391
1985-02-013863903863909,000390
1985-01-3138238838238464,000384
1985-01-30380381380380109,000380
1985-01-2938138538038073,000380
1985-01-2839139138138371,000383
1985-01-2639039038638645,000386
1985-01-2538538838538652,000386
1985-01-24396398381385117,000385
1985-01-2339539539539541,000395
1985-01-22390430390425213,000425
1985-01-2139139138838815,000388
1985-01-1938639038638616,000386
1985-01-1838438638338554,000385
1985-01-1739039038538528,000385
1985-01-1638439038439027,000390
1985-01-1438038338038327,000383
1985-01-1138038038038016,000380
1985-01-1038438538238225,000382
1985-01-0938538538238473,000384
1985-01-083843853833857,000385
1985-01-0738438938338913,000389
1985-01-0538338538338517,000385
1985-01-043833833833836,000383

分割・併合履歴 : なし