5363 (株)TYK の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	326	331	326	331	5,000	331
1986-12-26	320	320	320	320	4,000	320
1986-12-25	326	326	320	320	15,000	320
1986-12-24	325	326	325	326	14,000	326
1986-12-23	326	326	325	325	18,000	325
1986-12-22	325	326	325	326	10,000	326
1986-12-19	340	345	335	335	13,000	335
1986-12-18	350	353	348	348	58,000	348
1986-12-17	350	358	348	348	123,000	348
1986-12-16	338	348	338	348	48,000	348
1986-12-15	329	329	329	329	32,000	329
1986-12-12	330	350	328	350	61,000	350
1986-12-11	333	333	330	330	23,000	330
1986-12-10	330	332	330	330	17,000	330
1986-12-09	336	336	330	330	28,000	330
1986-12-08	336	336	325	333	37,000	333
1986-12-06	332	333	330	333	45,000	333
1986-12-05	331	334	331	333	26,000	333
1986-12-04	330	331	325	331	38,000	331
1986-12-03	329	331	321	329	30,000	329
1986-12-02	321	323	321	321	20,000	321
1986-12-01	318	320	318	320	32,000	320
1986-11-29	318	318	315	315	9,000	315
1986-11-28	316	316	312	312	12,000	312
1986-11-27	317	317	315	315	17,000	315
1986-11-26	312	312	310	312	13,000	312
1986-11-25	321	321	320	320	18,000	320
1986-11-22	310	313	307	311	38,000	311
1986-11-21	318	318	318	318	4,000	318
1986-11-20	312	312	311	311	14,000	311
1986-11-19	318	318	313	313	4,000	313
1986-11-18	315	315	315	315	66,000	315
1986-11-17	318	318	315	318	9,000	318
1986-11-14	313	315	313	313	24,000	313
1986-11-13	315	315	313	315	10,000	315
1986-11-12	311	315	311	312	15,000	312
1986-11-11	313	313	307	307	43,000	307
1986-11-10	310	313	305	306	20,000	306
1986-11-07	302	305	302	305	15,000	305
1986-11-06	303	303	302	302	8,000	302
1986-11-05	302	303	298	298	23,000	298
1986-11-04	301	302	300	300	24,000	300
1986-11-01	296	296	296	296	12,000	296
1986-10-31	310	310	310	310	14,000	310
1986-10-30	308	308	307	307	12,000	307
1986-10-29	301	301	295	296	18,000	296
1986-10-28	314	314	310	310	2,000	310
1986-10-27	300	315	300	315	19,000	315
1986-10-25	300	300	300	300	3,000	300
1986-10-24	302	302	300	300	15,000	300
1986-10-23	287	287	287	287	2,000	287
1986-10-22	286	286	286	286	3,000	286
1986-10-21	286	296	286	288	11,000	288
1986-10-20	285	285	285	285	22,000	285
1986-10-17	303	310	298	300	22,000	300
1986-10-16	300	300	297	300	23,000	300
1986-10-15	317	317	317	317	3,000	317
1986-10-14	320	320	320	320	4,000	320
1986-10-09	305	319	305	319	16,000	319
1986-10-08	321	322	305	305	19,000	305
1986-10-04	300	300	295	295	10,000	295
1986-10-03	290	295	290	295	13,000	295
1986-10-02	293	296	290	295	40,000	295
1986-10-01	300	300	295	295	97,000	295
1986-09-30	310	310	301	301	26,000	301
1986-09-29	316	320	310	310	16,000	310
1986-09-27	320	325	316	320	19,000	320
1986-09-26	321	321	320	320	27,000	320
1986-09-25	330	330	320	320	33,000	320
1986-09-24	335	335	316	329	90,000	329
1986-09-22	346	346	340	340	12,000	340
1986-09-19	340	348	340	345	5,000	345
1986-09-18	340	340	340	340	6,000	340
1986-09-17	340	340	340	340	12,000	340
1986-09-16	349	349	344	349	5,000	349
1986-09-12	351	351	349	349	43,000	349
1986-09-11	351	351	351	351	10,000	351
1986-09-10	352	355	351	351	6,000	351
1986-09-09	361	361	351	351	8,000	351
1986-09-08	370	370	361	361	11,000	361
1986-09-06	350	360	350	360	67,000	360
1986-09-05	355	360	351	351	81,000	351
1986-09-04	352	352	352	352	8,000	352
1986-09-03	352	355	352	352	18,000	352
1986-09-02	353	368	352	360	14,000	360
1986-09-01	361	361	350	355	85,000	355
1986-08-30	360	360	360	360	4,000	360
1986-08-29	360	360	360	360	4,000	360
1986-08-28	363	363	360	360	31,000	360
1986-08-27	360	360	360	360	24,000	360
1986-08-25	360	360	360	360	19,000	360
1986-08-22	361	365	360	361	19,000	361
1986-08-21	362	365	360	360	39,000	360
1986-08-20	365	365	361	364	13,000	364
1986-08-19	378	378	365	370	28,000	370
1986-08-18	375	380	375	375	34,000	375
1986-08-15	370	395	370	395	23,000	395
1986-08-14	370	370	362	362	26,000	362
1986-08-13	370	370	365	366	28,000	366
1986-08-12	370	370	370	370	2,000	370
1986-08-11	370	375	368	373	20,000	373
1986-08-08	370	373	369	369	12,000	369
1986-08-07	370	375	370	370	9,000	370
1986-08-06	380	380	368	368	7,000	368
1986-08-05	364	371	364	371	27,000	371
1986-08-04	371	371	370	370	10,000	370
1986-08-02	363	363	363	363	2,000	363
1986-08-01	380	380	360	360	15,000	360
1986-07-31	385	395	380	380	23,000	380
1986-07-30	400	400	395	395	15,000	395
1986-07-29	392	392	390	390	22,000	390
1986-07-28	398	400	390	390	29,000	390
1986-07-26	398	409	398	399	15,000	399
1986-07-25	409	410	405	405	27,000	405
1986-07-24	410	415	407	410	65,000	410
1986-07-23	410	420	410	413	68,000	413
1986-07-22	407	410	407	409	23,000	409
1986-07-21	412	412	410	412	26,000	412
1986-07-19	415	415	415	415	24,000	415
1986-07-18	420	420	420	420	17,000	420
1986-07-17	415	420	405	405	100,000	405
1986-07-16	420	420	410	418	28,000	418
1986-07-15	419	430	410	420	45,000	420
1986-07-14	410	410	405	405	48,000	405
1986-07-11	408	414	408	409	45,000	409
1986-07-10	418	419	407	410	26,000	410
1986-07-09	410	415	407	407	49,000	407
1986-07-08	414	417	406	406	54,000	406
1986-07-07	420	420	417	417	33,000	417
1986-07-05	420	420	417	418	24,000	418
1986-07-04	430	430	417	420	74,000	420
1986-07-03	420	425	417	420	98,000	420
1986-07-02	413	416	410	413	184,000	413
1986-07-01	415	415	410	410	32,000	410
1986-06-30	414	415	410	410	40,000	410
1986-06-28	410	414	410	414	15,000	414
1986-06-27	410	411	409	409	39,000	409
1986-06-26	412	419	412	419	42,000	419
1986-06-25	415	418	407	407	46,000	407
1986-06-24	418	418	407	407	26,000	407
1986-06-23	414	414	405	406	45,000	406
1986-06-21	419	419	416	416	16,000	416
1986-06-20	418	420	415	420	35,000	420
1986-06-19	415	418	412	416	44,000	416
1986-06-18	417	420	400	420	81,000	420
1986-06-17	428	428	420	422	43,000	422
1986-06-16	431	433	420	420	53,000	420
1986-06-13	433	435	428	430	63,000	430
1986-06-12	438	438	430	432	91,000	432
1986-06-11	439	440	430	431	128,000	431
1986-06-10	439	440	425	439	181,000	439
1986-06-09	434	440	432	440	231,000	440
1986-06-07	435	436	430	435	209,000	435
1986-06-06	436	440	428	435	244,000	435
1986-06-05	419	446	419	435	436,000	435
1986-06-04	419	424	408	424	252,000	424
1986-06-03	422	423	415	420	106,000	420
1986-06-02	420	424	415	424	161,000	424
1986-05-31	410	418	408	410	87,000	410
1986-05-30	409	410	408	410	83,000	410
1986-05-29	416	417	408	408	175,000	408
1986-05-28	418	422	414	418	285,000	418
1986-05-27	420	420	414	419	434,000	419
1986-05-26	408	420	408	410	207,000	410
1986-05-24	406	426	406	420	403,000	420
1986-05-23	388	403	388	402	295,000	402
1986-05-22	380	385	377	383	107,000	383
1986-05-21	375	375	371	375	72,000	375
1986-05-20	380	380	365	365	12,000	365
1986-05-19	385	385	380	380	32,000	380
1986-05-17	382	382	380	380	5,000	380
1986-05-16	385	385	382	382	34,000	382
1986-05-15	387	388	382	387	43,000	387
1986-05-14	384	388	382	382	49,000	382
1986-05-13	383	387	380	384	120,000	384
1986-05-12	365	383	365	378	100,000	378
1986-05-09	379	379	375	375	12,000	375
1986-05-08	370	370	369	370	17,000	370
1986-05-07	374	376	370	370	39,000	370
1986-05-06	375	375	370	375	29,000	375
1986-05-02	370	370	360	360	52,000	360
1986-05-01	373	373	370	370	15,000	370
1986-04-30	374	375	373	373	15,000	373
1986-04-28	367	375	367	375	10,000	375
1986-04-26	375	375	375	375	3,000	375
1986-04-25	375	375	365	366	9,000	366
1986-04-24	371	376	371	376	6,000	376
1986-04-23	376	380	375	376	9,000	376
1986-04-22	370	375	366	375	11,000	375
1986-04-21	370	370	365	365	17,000	365
1986-04-19	374	374	374	374	4,000	374
1986-04-18	374	374	367	374	21,000	374
1986-04-17	371	371	366	366	22,000	366
1986-04-16	368	368	368	368	13,000	368
1986-04-15	380	388	365	388	36,000	388
1986-04-14	385	385	385	385	8,000	385
1986-04-11	380	388	380	388	23,000	388
1986-04-10	375	387	375	385	27,000	385
1986-04-09	385	387	385	385	14,000	385
1986-04-08	370	375	370	375	7,000	375
1986-04-07	385	390	370	370	36,000	370
1986-04-05	366	380	366	380	20,000	380
1986-04-04	366	375	365	370	33,000	370
1986-04-03	370	370	365	368	21,000	368
1986-04-02	370	370	360	365	85,000	365
1986-04-01	365	380	365	370	139,000	370
1986-03-31	373	373	360	362	21,000	362
1986-03-29	365	365	365	365	1,000	365
1986-03-28	356	368	356	368	17,000	368
1986-03-27	356	356	351	352	24,000	352
1986-03-26	370	370	359	360	52,000	360
1986-03-25	365	366	365	366	27,000	366
1986-03-24	382	383	365	365	31,000	365
1986-03-22	380	382	380	382	14,000	382
1986-03-20	377	380	377	378	13,000	378
1986-03-19	381	384	375	375	48,000	375
1986-03-18	380	385	380	385	20,000	385
1986-03-17	382	382	378	378	33,000	378
1986-03-15	385	385	382	382	27,000	382
1986-03-14	385	385	380	385	38,000	385
1986-03-13	385	389	380	380	37,000	380
1986-03-12	383	383	383	383	12,000	383
1986-03-11	385	390	385	386	12,000	386
1986-03-10	390	390	380	380	17,000	380
1986-03-07	385	390	385	390	20,000	390
1986-03-06	388	388	381	381	25,000	381
1986-03-05	389	390	388	388	30,000	388
1986-03-04	393	393	393	393	9,000	393
1986-03-03	394	394	388	391	16,000	391
1986-03-01	389	389	389	389	13,000	389
1986-02-28	388	388	387	388	14,000	388
1986-02-27	389	389	388	388	7,000	388
1986-02-26	391	391	388	388	15,000	388
1986-02-25	391	392	385	385	45,000	385
1986-02-24	394	394	390	392	17,000	392
1986-02-22	396	399	389	389	20,000	389
1986-02-21	388	398	381	398	20,000	398
1986-02-20	390	391	390	390	18,000	390
1986-02-19	405	405	390	390	40,000	390
1986-02-18	400	407	400	405	179,000	405
1986-02-15	381	399	381	399	26,000	399
1986-02-14	391	400	384	395	65,000	395
1986-02-13	400	402	385	390	77,000	390
1986-02-12	383	400	380	400	180,000	400
1986-02-10	379	385	379	383	60,000	383
1986-02-07	382	383	375	375	23,000	375
1986-02-06	377	383	377	382	24,000	382
1986-02-05	384	384	377	381	32,000	381
1986-02-04	375	380	375	380	44,000	380
1986-02-03	385	385	373	373	32,000	373
1986-02-01	370	375	369	375	24,000	375
1986-01-31	383	383	370	370	57,000	370
1986-01-30	360	380	360	380	77,000	380
1986-01-29	358	360	357	360	23,000	360
1986-01-28	363	363	360	360	24,000	360
1986-01-27	360	367	360	360	11,000	360
1986-01-25	367	367	363	363	3,000	363
1986-01-24	362	362	361	362	13,000	362
1986-01-23	361	361	361	361	8,000	361
1986-01-22	362	362	361	361	8,000	361
1986-01-21	368	368	361	362	35,000	362
1986-01-20	369	369	369	369	3,000	369
1986-01-18	361	361	361	361	10,000	361
1986-01-17	366	366	363	363	16,000	363
1986-01-16	366	366	366	366	11,000	366
1986-01-14	366	368	365	366	4,000	366
1986-01-13	366	368	363	363	12,000	363
1986-01-10	367	368	365	368	25,000	368
1986-01-09	364	367	364	367	18,000	367
1986-01-08	363	364	363	363	9,000	363
1986-01-07	361	363	361	362	8,000	362
1986-01-06	375	375	374	374	9,000	374
1986-01-04	370	370	370	370	21,000	370

分割・併合履歴：なし