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
1985-12-28	351	358	351	356	5,000	356
1985-12-27	351	351	350	351	12,000	351
1985-12-26	351	351	350	350	24,000	350
1985-12-25	355	355	351	351	18,000	351
1985-12-23	354	355	353	353	11,000	353
1985-12-21	354	358	354	358	6,000	358
1985-12-20	355	355	354	354	43,000	354
1985-12-19	360	360	355	355	21,000	355
1985-12-18	360	360	354	354	24,000	354
1985-12-17	360	360	356	359	16,000	359
1985-12-16	363	363	360	360	15,000	360
1985-12-13	360	364	360	363	8,000	363
1985-12-12	365	365	360	360	19,000	360
1985-12-11	365	365	360	360	41,000	360
1985-12-10	365	365	360	360	11,000	360
1985-12-09	365	365	355	360	34,000	360
1985-12-07	364	364	360	360	7,000	360
1985-12-06	364	364	360	360	7,000	360
1985-12-05	365	365	361	361	16,000	361
1985-12-04	365	365	360	365	17,000	365
1985-12-03	355	355	354	354	21,000	354
1985-12-02	355	355	354	354	9,000	354
1985-11-30	354	354	354	354	6,000	354
1985-11-29	354	355	353	355	11,000	355
1985-11-28	354	354	352	354	17,000	354
1985-11-27	356	356	354	354	24,000	354
1985-11-26	365	365	355	355	24,000	355
1985-11-25	360	360	360	360	7,000	360
1985-11-22	355	355	352	354	21,000	354
1985-11-21	355	355	352	354	30,000	354
1985-11-20	359	359	355	355	21,000	355
1985-11-19	360	360	358	358	11,000	358
1985-11-18	361	361	361	361	2,000	361
1985-11-16	360	360	360	360	1,000	360
1985-11-15	365	365	359	360	8,000	360
1985-11-14	367	367	355	355	63,000	355
1985-11-13	368	368	366	366	16,000	366
1985-11-12	380	380	368	368	26,000	368
1985-11-11	368	378	365	370	65,000	370
1985-11-08	360	361	357	357	14,000	357
1985-11-07	357	357	355	355	15,000	355
1985-11-06	364	364	356	356	24,000	356
1985-11-05	365	365	360	360	20,000	360
1985-11-02	360	361	360	361	20,000	361
1985-11-01	360	360	360	360	32,000	360
1985-10-31	360	360	360	360	22,000	360
1985-10-30	362	362	361	362	8,000	362
1985-10-29	364	364	361	362	20,000	362
1985-10-28	364	365	364	364	8,000	364
1985-10-26	362	362	361	361	6,000	361
1985-10-25	361	362	361	362	10,000	362
1985-10-24	362	365	360	360	24,000	360
1985-10-23	361	368	361	362	13,000	362
1985-10-22	359	368	355	368	21,000	368
1985-10-21	361	362	359	360	28,000	360
1985-10-19	360	361	360	361	15,000	361
1985-10-18	361	361	360	360	54,000	360
1985-10-17	360	365	360	360	34,000	360
1985-10-16	368	368	360	360	40,000	360
1985-10-15	362	369	362	368	10,000	368
1985-10-14	363	363	360	361	54,000	361
1985-10-11	367	367	360	360	16,000	360
1985-10-09	370	370	360	360	44,000	360
1985-10-08	364	364	360	360	66,000	360
1985-10-07	360	362	360	362	15,000	362
1985-10-05	372	372	367	372	11,000	372
1985-10-04	363	363	362	362	7,000	362
1985-10-03	375	375	375	375	9,000	375
1985-10-02	366	380	366	380	12,000	380
1985-10-01	362	363	360	363	102,000	363
1985-09-30	370	370	361	361	18,000	361
1985-09-28	370	370	361	361	16,000	361
1985-09-27	370	370	361	361	30,000	361
1985-09-26	361	370	361	370	18,000	370
1985-09-25	380	380	375	375	18,000	375
1985-09-24	379	380	379	379	28,000	379
1985-09-20	378	381	378	381	10,000	381
1985-09-19	381	386	381	386	40,000	386
1985-09-18	379	379	351	351	147,000	351
1985-09-17	371	371	371	371	16,000	371
1985-09-13	370	370	370	370	46,000	370
1985-09-12	371	375	370	370	61,000	370
1985-09-11	378	379	370	370	96,000	370
1985-09-10	380	388	380	388	15,000	388
1985-09-09	382	383	380	380	12,000	380
1985-09-07	381	382	381	382	14,000	382
1985-09-06	382	382	381	381	2,000	381
1985-09-05	383	392	382	392	39,000	392
1985-09-04	382	382	382	382	16,000	382
1985-09-03	394	408	391	407	94,000	407
1985-09-02	395	395	392	395	25,000	395
1985-08-31	391	399	391	395	49,000	395
1985-08-30	381	389	381	389	10,000	389
1985-08-29	381	381	375	381	45,000	381
1985-08-28	380	380	371	378	35,000	378
1985-08-27	381	381	375	375	10,000	375
1985-08-26	381	381	381	381	1,000	381
1985-08-24	380	381	380	381	18,000	381
1985-08-22	376	380	366	366	69,000	366
1985-08-21	370	370	370	370	6,000	370
1985-08-20	389	390	388	390	11,000	390
1985-08-19	390	390	389	389	2,000	389
1985-08-17	382	391	382	391	33,000	391
1985-08-16	365	367	365	367	3,000	367
1985-08-15	363	363	363	363	26,000	363
1985-08-12	391	391	391	391	1,000	391
1985-08-09	392	392	392	392	16,000	392
1985-08-08	391	405	391	405	31,000	405
1985-08-07	391	400	390	396	83,000	396
1985-08-06	391	396	390	393	51,000	393
1985-08-05	390	391	388	388	31,000	388
1985-08-03	365	365	365	365	15,000	365
1985-08-01	361	370	361	369	22,000	369
1985-07-31	360	360	360	360	26,000	360
1985-07-30	370	370	360	369	40,000	369
1985-07-29	370	370	360	360	22,000	360
1985-07-27	383	385	377	380	13,000	380
1985-07-26	382	382	380	380	16,000	380
1985-07-25	385	385	381	381	21,000	381
1985-07-24	381	389	380	380	35,000	380
1985-07-23	378	387	378	379	19,000	379
1985-07-22	387	387	376	376	23,000	376
1985-07-20	385	387	377	377	25,000	377
1985-07-19	392	392	387	387	21,000	387
1985-07-18	390	390	387	387	26,000	387
1985-07-17	382	390	375	390	73,000	390
1985-07-16	381	381	375	375	47,000	375
1985-07-15	395	395	375	380	73,000	380
1985-07-12	386	390	386	390	14,000	390
1985-07-11	393	395	390	390	24,000	390
1985-07-10	393	397	390	390	93,000	390
1985-07-09	395	395	393	393	16,000	393
1985-07-08	400	403	391	391	33,000	391
1985-07-06	406	406	403	403	21,000	403
1985-07-05	400	403	399	403	28,000	403
1985-07-04	396	399	396	399	29,000	399
1985-07-03	396	417	396	404	62,000	404
1985-07-02	399	399	391	392	36,000	392
1985-07-01	390	400	390	391	34,000	391
1985-06-29	396	396	390	390	8,000	390
1985-06-28	391	395	391	391	25,000	391
1985-06-27	391	392	387	387	12,000	387
1985-06-26	386	394	385	394	34,000	394
1985-06-25	386	390	385	385	33,000	385
1985-06-24	390	390	385	385	30,000	385
1985-06-22	385	386	385	385	32,000	385
1985-06-21	386	386	385	385	20,000	385
1985-06-20	391	395	388	388	32,000	388
1985-06-19	390	395	388	390	30,000	390
1985-06-18	387	392	386	388	58,000	388
1985-06-17	390	390	386	386	14,000	386
1985-06-15	390	390	386	386	28,000	386
1985-06-14	394	394	390	390	17,000	390
1985-06-13	396	399	390	399	65,000	399
1985-06-12	390	390	386	390	35,000	390
1985-06-11	390	395	385	385	40,000	385
1985-06-10	395	395	381	390	62,000	390
1985-06-07	386	395	385	395	37,000	395
1985-06-06	390	396	385	385	45,000	385
1985-06-05	385	389	385	389	8,000	389
1985-06-04	385	385	380	380	35,000	380
1985-06-03	394	394	390	390	28,000	390
1985-06-01	394	394	394	394	14,000	394
1985-05-31	400	404	390	392	109,000	392
1985-05-30	401	403	391	395	43,000	395
1985-05-29	403	406	395	406	76,000	406
1985-05-28	400	405	400	403	8,000	403
1985-05-27	395	409	395	409	53,000	409
1985-05-25	408	408	397	405	8,000	405
1985-05-24	409	410	404	409	20,000	409
1985-05-23	407	410	405	406	21,000	406
1985-05-22	396	405	395	405	49,000	405
1985-05-21	400	400	395	395	22,000	395
1985-05-20	392	400	392	400	28,000	400
1985-05-18	396	400	392	392	22,000	392
1985-05-17	395	395	391	395	29,000	395
1985-05-16	392	392	390	390	40,000	390
1985-05-15	395	396	391	392	35,000	392
1985-05-14	400	400	394	394	51,000	394
1985-05-13	400	400	400	400	4,000	400
1985-05-10	393	394	393	394	39,000	394
1985-05-09	391	393	391	391	33,000	391
1985-05-07	415	415	415	415	4,000	415
1985-05-04	410	419	405	419	11,000	419
1985-05-02	405	407	400	407	25,000	407
1985-05-01	397	398	388	390	115,000	390
1985-04-30	401	401	400	400	12,000	400
1985-04-27	398	400	398	400	11,000	400
1985-04-26	392	398	392	398	24,000	398
1985-04-25	394	394	392	393	48,000	393
1985-04-24	396	396	393	394	46,000	394
1985-04-23	394	396	394	396	21,000	396
1985-04-22	395	399	394	394	16,000	394
1985-04-20	398	399	394	394	38,000	394
1985-04-19	396	398	396	397	16,000	397
1985-04-18	404	404	395	395	37,000	395
1985-04-17	395	407	393	394	62,000	394
1985-04-16	410	410	385	386	85,000	386
1985-04-15	420	420	415	415	20,000	415
1985-04-12	422	425	405	405	26,000	405
1985-04-11	428	430	425	425	25,000	425
1985-04-10	425	425	412	425	59,000	425
1985-04-09	421	423	421	421	27,000	421
1985-04-08	429	429	429	429	9,000	429
1985-04-06	420	423	418	419	21,000	419
1985-04-05	423	423	419	419	35,000	419
1985-04-04	430	435	418	418	86,000	418
1985-04-03	427	435	427	435	36,000	435
1985-04-02	429	432	427	432	14,000	432
1985-04-01	438	438	423	425	103,000	425
1985-03-30	430	440	426	440	34,000	440
1985-03-29	423	425	423	425	14,000	425
1985-03-28	433	433	420	420	28,000	420
1985-03-27	408	420	408	420	23,000	420
1985-03-26	420	422	415	420	74,000	420
1985-03-25	435	437	420	425	46,000	425
1985-03-23	430	440	425	440	52,000	440
1985-03-22	430	430	425	425	36,000	425
1985-03-20	448	448	435	435	62,000	435
1985-03-19	454	458	443	445	87,000	445
1985-03-18	445	459	440	459	142,000	459
1985-03-16	452	454	425	425	68,000	425
1985-03-15	469	469	440	448	189,000	448
1985-03-14	470	474	461	465	381,000	465
1985-03-13	475	484	465	475	1,562,000	475
1985-03-12	445	460	437	460	702,000	460
1985-03-11	440	448	434	434	510,000	434
1985-03-08	413	437	413	434	845,000	434
1985-03-07	402	403	398	403	47,000	403
1985-03-06	399	403	399	400	10,000	400
1985-03-05	400	405	400	401	31,000	401
1985-03-04	400	410	398	410	22,000	410
1985-03-02	399	399	397	397	18,000	397
1985-03-01	400	403	392	395	41,000	395
1985-02-28	392	408	392	401	54,000	401
1985-02-27	396	396	391	391	9,000	391
1985-02-26	395	395	390	391	64,000	391
1985-02-25	397	400	397	397	14,000	397
1985-02-23	395	400	395	395	21,000	395
1985-02-22	393	395	391	394	20,000	394
1985-02-21	400	405	390	390	30,000	390
1985-02-20	400	404	400	400	27,000	400
1985-02-19	408	408	402	405	72,000	405
1985-02-18	410	410	405	410	39,000	410
1985-02-16	415	415	410	410	38,000	410
1985-02-15	416	420	415	415	148,000	415
1985-02-14	409	415	405	410	150,000	410
1985-02-13	419	420	407	410	165,000	410
1985-02-12	392	410	390	410	128,000	410
1985-02-08	384	390	382	390	40,000	390
1985-02-07	381	386	381	382	43,000	382
1985-02-06	385	385	381	381	27,000	381
1985-02-05	390	392	386	386	38,000	386
1985-02-04	392	394	392	392	121,000	392
1985-02-02	391	391	391	391	13,000	391
1985-02-01	386	390	386	390	9,000	390
1985-01-31	382	388	382	384	64,000	384
1985-01-30	380	381	380	380	109,000	380
1985-01-29	381	385	380	380	73,000	380
1985-01-28	391	391	381	383	71,000	383
1985-01-26	390	390	386	386	45,000	386
1985-01-25	385	388	385	386	52,000	386
1985-01-24	396	398	381	385	117,000	385
1985-01-23	395	395	395	395	41,000	395
1985-01-22	390	430	390	425	213,000	425
1985-01-21	391	391	388	388	15,000	388
1985-01-19	386	390	386	386	16,000	386
1985-01-18	384	386	383	385	54,000	385
1985-01-17	390	390	385	385	28,000	385
1985-01-16	384	390	384	390	27,000	390
1985-01-14	380	383	380	383	27,000	383
1985-01-11	380	380	380	380	16,000	380
1985-01-10	384	385	382	382	25,000	382
1985-01-09	385	385	382	384	73,000	384
1985-01-08	384	385	383	385	7,000	385
1985-01-07	384	389	383	389	13,000	389
1985-01-05	383	385	383	385	17,000	385
1985-01-04	383	383	383	383	6,000	383

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31