5363 (株)TYK の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 500 | 504 | 490 | 490 | 40,000 | 490 |
| 1987-12-26 | 522 | 522 | 499 | 499 | 19,000 | 499 |
| 1987-12-25 | 535 | 535 | 512 | 521 | 78,000 | 521 |
| 1987-12-24 | 541 | 549 | 540 | 540 | 46,000 | 540 |
| 1987-12-23 | 535 | 551 | 535 | 539 | 30,000 | 539 |
| 1987-12-22 | 546 | 555 | 535 | 555 | 71,000 | 555 |
| 1987-12-21 | 542 | 570 | 540 | 541 | 87,000 | 541 |
| 1987-12-18 | 570 | 572 | 560 | 572 | 136,000 | 572 |
| 1987-12-17 | 570 | 595 | 570 | 586 | 659,000 | 586 |
| 1987-12-16 | 548 | 560 | 544 | 560 | 342,000 | 560 |
| 1987-12-15 | 545 | 550 | 521 | 521 | 202,000 | 521 |
| 1987-12-14 | 520 | 545 | 505 | 544 | 80,000 | 544 |
| 1987-12-11 | 516 | 516 | 506 | 509 | 42,000 | 509 |
| 1987-12-10 | 505 | 512 | 505 | 506 | 53,000 | 506 |
| 1987-12-09 | 517 | 530 | 512 | 512 | 40,000 | 512 |
| 1987-12-08 | 510 | 512 | 503 | 512 | 57,000 | 512 |
| 1987-12-07 | 515 | 515 | 506 | 510 | 40,000 | 510 |
| 1987-12-05 | 510 | 515 | 510 | 510 | 35,000 | 510 |
| 1987-12-04 | 526 | 526 | 510 | 512 | 44,000 | 512 |
| 1987-12-03 | 530 | 540 | 526 | 527 | 113,000 | 527 |
| 1987-12-02 | 529 | 550 | 529 | 545 | 286,000 | 545 |
| 1987-12-01 | 525 | 528 | 508 | 508 | 228,000 | 508 |
| 1987-11-30 | 480 | 534 | 480 | 529 | 273,000 | 529 |
| 1987-11-28 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 1987-11-27 | 460 | 461 | 460 | 460 | 24,000 | 460 |
| 1987-11-25 | 475 | 475 | 473 | 474 | 12,000 | 474 |
| 1987-11-24 | 475 | 475 | 470 | 473 | 49,000 | 473 |
| 1987-11-20 | 465 | 465 | 450 | 455 | 45,000 | 455 |
| 1987-11-19 | 479 | 479 | 464 | 464 | 17,000 | 464 |
| 1987-11-18 | 461 | 467 | 460 | 464 | 27,000 | 464 |
| 1987-11-17 | 460 | 460 | 450 | 460 | 34,000 | 460 |
| 1987-11-16 | 451 | 475 | 451 | 475 | 16,000 | 475 |
| 1987-11-13 | 455 | 455 | 450 | 450 | 15,000 | 450 |
| 1987-11-12 | 440 | 450 | 440 | 450 | 12,000 | 450 |
| 1987-11-11 | 435 | 440 | 430 | 440 | 59,000 | 440 |
| 1987-11-10 | 471 | 471 | 450 | 450 | 45,000 | 450 |
| 1987-11-09 | 480 | 481 | 480 | 480 | 44,000 | 480 |
| 1987-11-07 | 480 | 480 | 480 | 480 | 22,000 | 480 |
| 1987-11-06 | 480 | 480 | 479 | 480 | 49,000 | 480 |
| 1987-11-05 | 491 | 492 | 491 | 491 | 20,000 | 491 |
| 1987-11-04 | 500 | 500 | 490 | 490 | 45,000 | 490 |
| 1987-11-02 | 480 | 500 | 480 | 500 | 28,000 | 500 |
| 1987-10-31 | 461 | 471 | 460 | 471 | 12,000 | 471 |
| 1987-10-30 | 451 | 460 | 450 | 460 | 25,000 | 460 |
| 1987-10-29 | 462 | 462 | 450 | 450 | 51,000 | 450 |
| 1987-10-28 | 471 | 471 | 461 | 461 | 20,000 | 461 |
| 1987-10-27 | 455 | 460 | 450 | 451 | 50,000 | 451 |
| 1987-10-26 | 474 | 480 | 450 | 460 | 49,000 | 460 |
| 1987-10-24 | 490 | 495 | 470 | 470 | 67,000 | 470 |
| 1987-10-23 | 503 | 508 | 485 | 485 | 51,000 | 485 |
| 1987-10-22 | 511 | 511 | 500 | 502 | 22,000 | 502 |
| 1987-10-21 | 471 | 496 | 471 | 485 | 63,000 | 485 |
| 1987-10-19 | 542 | 542 | 532 | 536 | 44,000 | 536 |
| 1987-10-16 | 535 | 545 | 532 | 532 | 59,000 | 532 |
| 1987-10-15 | 533 | 541 | 532 | 538 | 28,000 | 538 |
| 1987-10-14 | 549 | 549 | 530 | 530 | 74,000 | 530 |
| 1987-10-13 | 540 | 548 | 531 | 548 | 62,000 | 548 |
| 1987-10-12 | 540 | 540 | 527 | 540 | 42,000 | 540 |
| 1987-10-09 | 540 | 541 | 530 | 530 | 67,000 | 530 |
| 1987-10-08 | 541 | 548 | 522 | 535 | 68,000 | 535 |
| 1987-10-07 | 540 | 549 | 535 | 535 | 84,000 | 535 |
| 1987-10-06 | 525 | 530 | 520 | 530 | 112,000 | 530 |
| 1987-10-05 | 520 | 525 | 520 | 522 | 39,000 | 522 |
| 1987-10-03 | 515 | 520 | 513 | 517 | 31,000 | 517 |
| 1987-10-02 | 529 | 530 | 515 | 520 | 39,000 | 520 |
| 1987-10-01 | 531 | 531 | 513 | 513 | 37,000 | 513 |
| 1987-09-30 | 530 | 530 | 520 | 530 | 20,000 | 530 |
| 1987-09-29 | 525 | 530 | 510 | 529 | 30,000 | 529 |
| 1987-09-28 | 512 | 533 | 508 | 533 | 24,000 | 533 |
| 1987-09-26 | 505 | 509 | 501 | 508 | 53,000 | 508 |
| 1987-09-25 | 528 | 528 | 500 | 520 | 153,000 | 520 |
| 1987-09-24 | 532 | 535 | 528 | 528 | 58,000 | 528 |
| 1987-09-22 | 545 | 545 | 527 | 531 | 13,000 | 531 |
| 1987-09-21 | 547 | 550 | 525 | 525 | 57,000 | 525 |
| 1987-09-18 | 550 | 550 | 540 | 542 | 41,000 | 542 |
| 1987-09-17 | 529 | 549 | 520 | 549 | 64,000 | 549 |
| 1987-09-16 | 543 | 559 | 543 | 559 | 50,000 | 559 |
| 1987-09-14 | 539 | 550 | 539 | 539 | 24,000 | 539 |
| 1987-09-11 | 556 | 569 | 555 | 569 | 58,000 | 569 |
| 1987-09-10 | 570 | 570 | 550 | 550 | 94,000 | 550 |
| 1987-09-09 | 565 | 570 | 557 | 570 | 130,000 | 570 |
| 1987-09-08 | 570 | 570 | 560 | 570 | 105,000 | 570 |
| 1987-09-07 | 570 | 575 | 560 | 560 | 176,000 | 560 |
| 1987-09-05 | 535 | 570 | 534 | 570 | 66,000 | 570 |
| 1987-09-04 | 543 | 553 | 525 | 525 | 105,000 | 525 |
| 1987-09-03 | 556 | 559 | 541 | 543 | 138,000 | 543 |
| 1987-09-02 | 561 | 565 | 556 | 556 | 139,000 | 556 |
| 1987-09-01 | 566 | 568 | 556 | 560 | 94,000 | 560 |
| 1987-08-31 | 561 | 561 | 550 | 556 | 61,000 | 556 |
| 1987-08-29 | 540 | 567 | 540 | 544 | 72,000 | 544 |
| 1987-08-28 | 540 | 545 | 537 | 540 | 79,000 | 540 |
| 1987-08-27 | 536 | 545 | 535 | 540 | 50,000 | 540 |
| 1987-08-26 | 540 | 545 | 535 | 535 | 45,000 | 535 |
| 1987-08-25 | 546 | 550 | 540 | 540 | 43,000 | 540 |
| 1987-08-24 | 545 | 550 | 540 | 546 | 37,000 | 546 |
| 1987-08-22 | 570 | 570 | 540 | 565 | 81,000 | 565 |
| 1987-08-21 | 560 | 570 | 545 | 560 | 168,000 | 560 |
| 1987-08-20 | 579 | 579 | 555 | 555 | 279,000 | 555 |
| 1987-08-19 | 529 | 555 | 526 | 550 | 216,000 | 550 |
| 1987-08-18 | 507 | 525 | 505 | 525 | 104,000 | 525 |
| 1987-08-17 | 516 | 518 | 501 | 501 | 43,000 | 501 |
| 1987-08-14 | 520 | 520 | 510 | 510 | 61,000 | 510 |
| 1987-08-13 | 515 | 518 | 512 | 512 | 38,000 | 512 |
| 1987-08-12 | 525 | 525 | 511 | 511 | 23,000 | 511 |
| 1987-08-11 | 520 | 520 | 500 | 520 | 76,000 | 520 |
| 1987-08-10 | 515 | 520 | 510 | 515 | 19,000 | 515 |
| 1987-08-07 | 515 | 515 | 508 | 508 | 27,000 | 508 |
| 1987-08-06 | 525 | 540 | 500 | 509 | 82,000 | 509 |
| 1987-08-05 | 510 | 523 | 500 | 515 | 140,000 | 515 |
| 1987-08-04 | 510 | 515 | 500 | 500 | 107,000 | 500 |
| 1987-08-03 | 528 | 528 | 515 | 515 | 53,000 | 515 |
| 1987-08-01 | 515 | 525 | 515 | 515 | 30,000 | 515 |
| 1987-07-31 | 520 | 520 | 510 | 512 | 49,000 | 512 |
| 1987-07-30 | 525 | 525 | 510 | 520 | 48,000 | 520 |
| 1987-07-29 | 520 | 528 | 506 | 508 | 89,000 | 508 |
| 1987-07-28 | 520 | 520 | 510 | 520 | 39,000 | 520 |
| 1987-07-27 | 508 | 509 | 508 | 509 | 17,000 | 509 |
| 1987-07-25 | 520 | 524 | 505 | 508 | 36,000 | 508 |
| 1987-07-24 | 530 | 530 | 515 | 520 | 56,000 | 520 |
| 1987-07-23 | 510 | 525 | 500 | 524 | 100,000 | 524 |
| 1987-07-22 | 525 | 525 | 485 | 485 | 231,000 | 485 |
| 1987-07-21 | 540 | 540 | 503 | 506 | 81,000 | 506 |
| 1987-07-20 | 540 | 543 | 540 | 540 | 14,000 | 540 |
| 1987-07-17 | 580 | 587 | 544 | 570 | 98,000 | 570 |
| 1987-07-16 | 600 | 620 | 560 | 560 | 315,000 | 560 |
| 1987-07-15 | 513 | 600 | 507 | 590 | 493,000 | 590 |
| 1987-07-14 | 492 | 503 | 488 | 503 | 101,000 | 503 |
| 1987-07-13 | 495 | 495 | 487 | 491 | 126,000 | 491 |
| 1987-07-10 | 496 | 500 | 485 | 490 | 77,000 | 490 |
| 1987-07-09 | 500 | 500 | 495 | 496 | 89,000 | 496 |
| 1987-07-08 | 483 | 496 | 483 | 490 | 76,000 | 490 |
| 1987-07-07 | 481 | 490 | 480 | 483 | 59,000 | 483 |
| 1987-07-06 | 505 | 505 | 480 | 481 | 49,000 | 481 |
| 1987-07-04 | 510 | 519 | 495 | 500 | 56,000 | 500 |
| 1987-07-03 | 525 | 530 | 509 | 510 | 54,000 | 510 |
| 1987-07-02 | 520 | 530 | 509 | 509 | 88,000 | 509 |
| 1987-07-01 | 541 | 541 | 518 | 518 | 45,000 | 518 |
| 1987-06-30 | 510 | 530 | 510 | 530 | 63,000 | 530 |
| 1987-06-29 | 565 | 565 | 551 | 555 | 67,000 | 555 |
| 1987-06-27 | 550 | 550 | 540 | 546 | 53,000 | 546 |
| 1987-06-26 | 509 | 540 | 508 | 520 | 86,000 | 520 |
| 1987-06-25 | 525 | 525 | 503 | 508 | 155,000 | 508 |
| 1987-06-24 | 539 | 564 | 525 | 525 | 92,000 | 525 |
| 1987-06-23 | 545 | 565 | 540 | 540 | 59,000 | 540 |
| 1987-06-22 | 571 | 571 | 550 | 555 | 88,000 | 555 |
| 1987-06-19 | 586 | 595 | 570 | 570 | 129,000 | 570 |
| 1987-06-18 | 590 | 590 | 575 | 580 | 74,000 | 580 |
| 1987-06-17 | 580 | 600 | 575 | 595 | 123,000 | 595 |
| 1987-06-16 | 599 | 599 | 575 | 576 | 106,000 | 576 |
| 1987-06-15 | 591 | 600 | 580 | 582 | 124,000 | 582 |
| 1987-06-12 | 600 | 605 | 595 | 598 | 126,000 | 598 |
| 1987-06-11 | 591 | 600 | 590 | 590 | 185,000 | 590 |
| 1987-06-10 | 610 | 615 | 570 | 575 | 165,000 | 575 |
| 1987-06-09 | 610 | 619 | 598 | 598 | 63,000 | 598 |
| 1987-06-08 | 620 | 627 | 608 | 620 | 95,000 | 620 |
| 1987-06-06 | 600 | 620 | 600 | 620 | 74,000 | 620 |
| 1987-06-05 | 606 | 625 | 594 | 594 | 135,000 | 594 |
| 1987-06-04 | 630 | 640 | 601 | 601 | 223,000 | 601 |
| 1987-06-03 | 620 | 630 | 595 | 629 | 190,000 | 629 |
| 1987-06-02 | 638 | 638 | 603 | 626 | 228,000 | 626 |
| 1987-06-01 | 650 | 660 | 625 | 630 | 220,000 | 630 |
| 1987-05-30 | 688 | 688 | 660 | 660 | 597,000 | 660 |
| 1987-05-29 | 610 | 658 | 605 | 658 | 638,000 | 658 |
| 1987-05-28 | 559 | 600 | 558 | 600 | 320,000 | 600 |
| 1987-05-27 | 585 | 593 | 558 | 558 | 264,000 | 558 |
| 1987-05-26 | 615 | 645 | 610 | 612 | 210,000 | 612 |
| 1987-05-25 | 599 | 650 | 588 | 625 | 631,000 | 625 |
| 1987-05-23 | 650 | 650 | 610 | 610 | 299,000 | 610 |
| 1987-05-22 | 660 | 660 | 600 | 655 | 724,000 | 655 |
| 1987-05-21 | 695 | 695 | 640 | 670 | 830,000 | 670 |
| 1987-05-20 | 720 | 722 | 669 | 680 | 902,000 | 680 |
| 1987-05-19 | 690 | 750 | 655 | 710 | 3,110,000 | 710 |
| 1987-05-18 | 655 | 721 | 639 | 690 | 3,558,000 | 690 |
| 1987-05-15 | 587 | 647 | 570 | 647 | 5,967,000 | 647 |
| 1987-05-14 | 476 | 547 | 470 | 547 | 3,511,000 | 547 |
| 1987-05-13 | 427 | 468 | 420 | 467 | 1,656,000 | 467 |
| 1987-05-12 | 390 | 434 | 387 | 423 | 569,000 | 423 |
| 1987-05-11 | 398 | 398 | 385 | 390 | 140,000 | 390 |
| 1987-05-08 | 400 | 400 | 390 | 398 | 352,000 | 398 |
| 1987-05-07 | 369 | 415 | 365 | 410 | 301,000 | 410 |
| 1987-05-06 | 359 | 368 | 359 | 360 | 17,000 | 360 |
| 1987-05-02 | 355 | 364 | 355 | 364 | 25,000 | 364 |
| 1987-05-01 | 360 | 360 | 355 | 356 | 43,000 | 356 |
| 1987-04-30 | 356 | 360 | 355 | 356 | 26,000 | 356 |
| 1987-04-28 | 350 | 355 | 350 | 355 | 25,000 | 355 |
| 1987-04-27 | 360 | 360 | 355 | 355 | 19,000 | 355 |
| 1987-04-25 | 359 | 360 | 350 | 350 | 9,000 | 350 |
| 1987-04-24 | 350 | 364 | 350 | 364 | 23,000 | 364 |
| 1987-04-23 | 342 | 365 | 342 | 355 | 41,000 | 355 |
| 1987-04-22 | 350 | 350 | 341 | 341 | 22,000 | 341 |
| 1987-04-21 | 349 | 351 | 349 | 351 | 8,000 | 351 |
| 1987-04-20 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 1987-04-17 | 345 | 345 | 335 | 335 | 38,000 | 335 |
| 1987-04-16 | 363 | 363 | 345 | 347 | 83,000 | 347 |
| 1987-04-15 | 345 | 352 | 345 | 352 | 23,000 | 352 |
| 1987-04-14 | 356 | 357 | 350 | 353 | 27,000 | 353 |
| 1987-04-13 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 1987-04-10 | 357 | 358 | 357 | 357 | 21,000 | 357 |
| 1987-04-09 | 363 | 365 | 360 | 360 | 17,000 | 360 |
| 1987-04-08 | 357 | 365 | 357 | 360 | 21,000 | 360 |
| 1987-04-07 | 366 | 370 | 357 | 357 | 15,000 | 357 |
| 1987-04-06 | 365 | 375 | 360 | 365 | 21,000 | 365 |
| 1987-04-04 | 360 | 365 | 360 | 365 | 16,000 | 365 |
| 1987-04-03 | 362 | 370 | 360 | 360 | 26,000 | 360 |
| 1987-04-02 | 360 | 365 | 357 | 360 | 54,000 | 360 |
| 1987-04-01 | 370 | 370 | 365 | 365 | 46,000 | 365 |
| 1987-03-31 | 375 | 378 | 370 | 378 | 32,000 | 378 |
| 1987-03-30 | 385 | 390 | 380 | 380 | 25,000 | 380 |
| 1987-03-28 | 375 | 390 | 375 | 390 | 37,000 | 390 |
| 1987-03-27 | 378 | 386 | 378 | 385 | 46,000 | 385 |
| 1987-03-26 | 386 | 386 | 375 | 384 | 99,000 | 384 |
| 1987-03-25 | 389 | 390 | 385 | 387 | 53,000 | 387 |
| 1987-03-24 | 387 | 390 | 383 | 390 | 66,000 | 390 |
| 1987-03-23 | 404 | 404 | 385 | 387 | 70,000 | 387 |
| 1987-03-20 | 390 | 400 | 386 | 399 | 115,000 | 399 |
| 1987-03-19 | 381 | 390 | 377 | 385 | 125,000 | 385 |
| 1987-03-18 | 380 | 382 | 375 | 380 | 51,000 | 380 |
| 1987-03-17 | 390 | 390 | 375 | 385 | 87,000 | 385 |
| 1987-03-16 | 391 | 397 | 391 | 391 | 178,000 | 391 |
| 1987-03-13 | 365 | 420 | 365 | 418 | 299,000 | 418 |
| 1987-03-12 | 359 | 369 | 359 | 368 | 46,000 | 368 |
| 1987-03-11 | 369 | 369 | 360 | 360 | 65,000 | 360 |
| 1987-03-10 | 350 | 371 | 350 | 370 | 103,000 | 370 |
| 1987-03-09 | 349 | 350 | 345 | 348 | 39,000 | 348 |
| 1987-03-07 | 339 | 350 | 339 | 350 | 22,000 | 350 |
| 1987-03-06 | 341 | 341 | 339 | 339 | 11,000 | 339 |
| 1987-03-05 | 345 | 345 | 341 | 343 | 17,000 | 343 |
| 1987-03-04 | 345 | 354 | 345 | 350 | 75,000 | 350 |
| 1987-03-03 | 340 | 350 | 339 | 350 | 23,000 | 350 |
| 1987-03-02 | 331 | 340 | 331 | 336 | 57,000 | 336 |
| 1987-02-28 | 330 | 335 | 330 | 335 | 14,000 | 335 |
| 1987-02-27 | 320 | 335 | 315 | 334 | 62,000 | 334 |
| 1987-02-26 | 325 | 325 | 320 | 320 | 52,000 | 320 |
| 1987-02-25 | 322 | 330 | 321 | 323 | 24,000 | 323 |
| 1987-02-24 | 331 | 335 | 331 | 331 | 37,000 | 331 |
| 1987-02-23 | 331 | 335 | 330 | 330 | 37,000 | 330 |
| 1987-02-20 | 335 | 340 | 330 | 330 | 27,000 | 330 |
| 1987-02-19 | 330 | 335 | 330 | 335 | 25,000 | 335 |
| 1987-02-18 | 331 | 340 | 330 | 340 | 24,000 | 340 |
| 1987-02-17 | 330 | 336 | 330 | 330 | 18,000 | 330 |
| 1987-02-16 | 331 | 340 | 331 | 340 | 18,000 | 340 |
| 1987-02-13 | 330 | 331 | 330 | 331 | 13,000 | 331 |
| 1987-02-12 | 325 | 330 | 325 | 330 | 27,000 | 330 |
| 1987-02-10 | 320 | 330 | 320 | 330 | 15,000 | 330 |
| 1987-02-09 | 330 | 330 | 321 | 330 | 16,000 | 330 |
| 1987-02-07 | 340 | 341 | 333 | 333 | 20,000 | 333 |
| 1987-02-06 | 341 | 341 | 340 | 341 | 39,000 | 341 |
| 1987-02-05 | 341 | 344 | 340 | 342 | 38,000 | 342 |
| 1987-02-04 | 335 | 340 | 335 | 340 | 35,000 | 340 |
| 1987-02-03 | 340 | 340 | 340 | 340 | 38,000 | 340 |
| 1987-02-02 | 338 | 340 | 336 | 339 | 38,000 | 339 |
| 1987-01-30 | 335 | 337 | 335 | 336 | 30,000 | 336 |
| 1987-01-29 | 333 | 336 | 333 | 336 | 24,000 | 336 |
| 1987-01-28 | 330 | 334 | 330 | 333 | 32,000 | 333 |
| 1987-01-27 | 331 | 331 | 330 | 330 | 6,000 | 330 |
| 1987-01-26 | 330 | 332 | 330 | 332 | 14,000 | 332 |
| 1987-01-24 | 327 | 330 | 327 | 330 | 39,000 | 330 |
| 1987-01-23 | 326 | 326 | 320 | 326 | 76,000 | 326 |
| 1987-01-22 | 315 | 326 | 315 | 326 | 30,000 | 326 |
| 1987-01-21 | 326 | 326 | 320 | 320 | 15,000 | 320 |
| 1987-01-20 | 328 | 328 | 323 | 323 | 15,000 | 323 |
| 1987-01-19 | 330 | 335 | 324 | 335 | 28,000 | 335 |
| 1987-01-16 | 330 | 331 | 330 | 330 | 13,000 | 330 |
| 1987-01-14 | 325 | 328 | 323 | 328 | 30,000 | 328 |
| 1987-01-13 | 324 | 325 | 324 | 325 | 17,000 | 325 |
| 1987-01-12 | 320 | 323 | 320 | 322 | 19,000 | 322 |
| 1987-01-09 | 320 | 320 | 315 | 320 | 50,000 | 320 |
| 1987-01-08 | 316 | 316 | 316 | 316 | 14,000 | 316 |
| 1987-01-07 | 316 | 316 | 315 | 316 | 9,000 | 316 |
| 1987-01-06 | 324 | 324 | 316 | 316 | 35,000 | 316 |
| 1987-01-05 | 325 | 325 | 325 | 325 | 7,000 | 325 |
分割・併合履歴 ： なし
