5363 (株)TYK の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	743	743	740	740	28,000	740
1988-12-27	751	755	741	741	26,000	741
1988-12-26	750	755	740	755	55,000	755
1988-12-24	749	749	740	742	49,000	742
1988-12-23	749	749	740	740	47,000	740
1988-12-22	749	749	742	742	25,000	742
1988-12-21	741	749	733	741	69,000	741
1988-12-20	735	745	735	740	42,000	740
1988-12-19	741	741	731	735	23,000	735
1988-12-16	740	740	731	731	59,000	731
1988-12-15	740	745	738	739	41,000	739
1988-12-14	738	740	738	738	40,000	738
1988-12-13	750	750	738	738	49,000	738
1988-12-12	749	750	740	750	68,000	750
1988-12-09	740	749	740	749	85,000	749
1988-12-08	744	744	740	740	33,000	740
1988-12-07	750	750	737	748	62,000	748
1988-12-06	730	750	717	717	157,000	717
1988-12-05	721	730	720	725	17,000	725
1988-12-03	710	716	710	716	7,000	716
1988-12-02	704	730	704	730	23,000	730
1988-12-01	704	710	703	703	39,000	703
1988-11-30	710	715	702	702	41,000	702
1988-11-29	720	720	710	710	32,000	710
1988-11-28	726	730	710	710	19,000	710
1988-11-26	735	735	720	720	26,000	720
1988-11-25	735	736	717	717	51,000	717
1988-11-24	728	740	721	735	67,000	735
1988-11-22	740	740	710	730	47,000	730
1988-11-21	760	769	738	740	144,000	740
1988-11-18	720	770	720	760	196,000	760
1988-11-17	697	730	697	720	79,000	720
1988-11-16	695	697	695	696	55,000	696
1988-11-15	695	695	695	695	54,000	695
1988-11-14	695	695	690	695	38,000	695
1988-11-11	691	691	690	690	5,000	690
1988-11-10	695	710	690	690	70,000	690
1988-11-09	700	720	690	705	67,000	705
1988-11-08	680	691	680	690	72,000	690
1988-11-07	675	685	675	680	77,000	680
1988-11-05	675	680	675	675	63,000	675
1988-11-04	676	680	675	675	65,000	675
1988-11-02	685	685	675	675	60,000	675
1988-11-01	680	680	675	675	100,000	675
1988-10-31	690	690	680	680	62,000	680
1988-10-29	685	685	680	680	13,000	680
1988-10-28	690	690	680	680	31,000	680
1988-10-27	690	690	680	681	18,000	681
1988-10-26	675	690	675	680	33,000	680
1988-10-25	671	680	671	680	22,000	680
1988-10-24	679	680	671	671	54,000	671
1988-10-22	685	686	680	680	21,000	680
1988-10-21	690	690	685	685	20,000	685
1988-10-20	696	696	690	690	15,000	690
1988-10-19	700	700	695	695	32,000	695
1988-10-18	710	710	700	700	69,000	700
1988-10-17	709	710	705	710	56,000	710
1988-10-14	710	720	710	710	36,000	710
1988-10-13	710	720	710	713	34,000	713
1988-10-12	715	721	710	720	35,000	720
1988-10-11	726	726	710	710	27,000	710
1988-10-07	725	727	725	725	67,000	725
1988-10-06	727	733	727	727	22,000	727
1988-10-05	730	740	727	728	82,000	728
1988-10-04	731	733	725	730	75,000	730
1988-10-03	740	740	730	730	39,000	730
1988-10-01	730	730	726	726	30,000	726
1988-09-30	730	734	729	734	92,000	734
1988-09-29	730	740	729	729	73,000	729
1988-09-28	731	732	731	731	42,000	731
1988-09-27	739	739	725	726	81,000	726
1988-09-26	734	735	730	730	99,000	730
1988-09-24	735	735	732	735	40,000	735
1988-09-22	740	740	735	735	62,000	735
1988-09-21	738	745	735	740	158,000	740
1988-09-20	750	750	730	735	94,000	735
1988-09-19	730	750	720	745	93,000	745
1988-09-16	711	720	710	720	49,000	720
1988-09-14	706	720	706	707	27,000	707
1988-09-13	729	740	710	735	79,000	735
1988-09-12	702	709	702	709	25,000	709
1988-09-09	701	701	701	701	29,000	701
1988-09-08	706	706	700	700	40,000	700
1988-09-07	706	710	700	700	55,000	700
1988-09-06	711	711	701	705	28,000	705
1988-09-05	697	697	692	693	47,000	693
1988-09-03	710	715	687	687	49,000	687
1988-09-02	715	720	705	710	41,000	710
1988-09-01	724	724	690	705	97,000	705
1988-08-31	708	714	707	714	51,000	714
1988-08-30	688	699	688	699	29,000	699
1988-08-29	689	690	687	687	41,000	687
1988-08-27	686	691	686	687	26,000	687
1988-08-26	687	687	685	686	51,000	686
1988-08-25	686	687	686	686	37,000	686
1988-08-24	686	687	685	685	78,000	685
1988-08-23	686	690	683	686	75,000	686
1988-08-22	685	686	682	685	34,000	685
1988-08-19	682	688	682	684	31,000	684
1988-08-18	682	683	680	681	70,000	681
1988-08-17	680	680	680	680	28,000	680
1988-08-16	681	681	680	680	33,000	680
1988-08-15	681	683	680	680	24,000	680
1988-08-12	681	685	678	680	63,000	680
1988-08-11	681	681	680	680	81,000	680
1988-08-10	680	685	679	680	56,000	680
1988-08-09	680	710	680	681	54,000	681
1988-08-08	681	685	680	680	27,000	680
1988-08-06	681	681	681	681	12,000	681
1988-08-05	682	685	680	680	39,000	680
1988-08-04	681	681	680	680	18,000	680
1988-08-03	680	681	680	681	13,000	681
1988-08-02	680	680	676	676	20,000	676
1988-08-01	676	682	675	680	24,000	680
1988-07-30	688	697	671	671	13,000	671
1988-07-29	670	690	670	688	7,000	688
1988-07-28	665	670	661	666	54,000	666
1988-07-27	659	670	659	665	38,000	665
1988-07-26	655	670	655	655	33,000	655
1988-07-25	660	661	640	651	89,000	651
1988-07-23	665	669	661	661	27,000	661
1988-07-22	680	690	672	672	66,000	672
1988-07-21	690	695	670	676	80,000	676
1988-07-20	700	700	690	695	89,000	695
1988-07-19	715	715	710	710	48,000	710
1988-07-18	716	735	715	715	42,000	715
1988-07-15	728	729	715	715	71,000	715
1988-07-14	735	749	730	735	51,000	735
1988-07-13	760	760	730	735	55,000	735
1988-07-12	750	770	750	750	101,000	750
1988-07-11	710	735	705	730	102,000	730
1988-07-08	712	720	710	710	66,000	710
1988-07-07	715	716	711	711	59,000	711
1988-07-06	713	740	713	735	49,000	735
1988-07-05	710	715	710	712	37,000	712
1988-07-04	715	730	710	710	56,000	710
1988-07-02	716	725	715	720	38,000	720
1988-07-01	726	730	720	725	105,000	725
1988-06-30	725	740	720	723	121,000	723
1988-06-29	746	746	720	722	78,000	722
1988-06-28	750	750	715	736	98,000	736
1988-06-27	753	760	750	750	52,000	750
1988-06-25	762	770	751	751	56,000	751
1988-06-24	773	773	750	752	46,000	752
1988-06-23	778	778	760	773	69,000	773
1988-06-22	750	775	750	770	111,000	770
1988-06-21	750	755	745	751	80,000	751
1988-06-20	740	755	740	755	110,000	755
1988-06-17	750	755	740	755	92,000	755
1988-06-16	751	755	741	741	117,000	741
1988-06-15	754	755	750	750	95,000	750
1988-06-14	753	760	752	752	49,000	752
1988-06-13	751	759	750	752	64,000	752
1988-06-10	759	760	752	755	92,000	755
1988-06-09	770	775	750	760	183,000	760
1988-06-08	771	788	761	762	122,000	762
1988-06-07	778	798	761	770	176,000	770
1988-06-06	790	800	776	776	68,000	776
1988-06-04	789	790	779	790	76,000	790
1988-06-03	770	782	770	779	184,000	779
1988-06-02	780	790	763	763	104,000	763
1988-06-01	786	800	785	800	212,000	800
1988-05-31	800	801	750	752	244,000	752
1988-05-30	820	820	781	790	215,000	790
1988-05-28	826	836	810	810	174,000	810
1988-05-27	853	853	825	826	470,000	826
1988-05-26	890	892	805	805	622,000	805
1988-05-25	886	902	875	880	2,421,000	880
1988-05-24	777	875	776	846	2,337,000	846
1988-05-23	775	775	765	775	221,000	775
1988-05-20	770	770	750	765	245,000	765
1988-05-19	751	770	750	761	312,000	761
1988-05-18	760	765	745	751	293,000	751
1988-05-17	737	757	737	756	258,000	756
1988-05-16	750	750	735	735	148,000	735
1988-05-13	750	761	729	744	498,000	744
1988-05-12	720	750	710	749	359,000	749
1988-05-11	710	728	710	715	165,000	715
1988-05-10	710	718	705	710	112,000	710
1988-05-09	710	729	710	720	190,000	720
1988-05-07	724	729	709	714	158,000	714
1988-05-06	706	724	702	724	140,000	724
1988-05-02	724	724	705	705	137,000	705
1988-04-30	715	725	712	715	91,000	715
1988-04-28	720	727	715	715	122,000	715
1988-04-27	697	730	697	700	203,000	700
1988-04-26	696	697	691	697	92,000	697
1988-04-25	705	705	695	696	94,000	696
1988-04-23	691	715	691	703	101,000	703
1988-04-22	690	705	690	691	197,000	691
1988-04-21	725	730	690	700	290,000	700
1988-04-20	735	745	720	734	619,000	734
1988-04-19	679	710	676	680	276,000	680
1988-04-18	676	690	675	676	78,000	676
1988-04-15	675	690	671	671	73,000	671
1988-04-14	680	690	675	690	117,000	690
1988-04-13	677	683	677	678	37,000	678
1988-04-12	685	685	676	676	62,000	676
1988-04-11	686	690	675	676	86,000	676
1988-04-08	705	708	680	680	91,000	680
1988-04-07	710	710	680	685	89,000	685
1988-04-06	710	720	708	708	157,000	708
1988-04-05	699	710	693	708	124,000	708
1988-04-04	685	699	685	698	77,000	698
1988-04-02	685	685	675	680	60,000	680
1988-04-01	666	683	666	680	74,000	680
1988-03-31	671	680	661	665	50,000	665
1988-03-30	673	690	660	661	58,000	661
1988-03-29	654	684	650	663	123,000	663
1988-03-28	655	655	645	650	135,000	650
1988-03-26	611	613	601	610	302,000	610
1988-03-25	649	649	630	631	258,000	631
1988-03-24	661	665	655	659	93,000	659
1988-03-23	673	673	660	665	76,000	665
1988-03-22	679	684	673	673	66,000	673
1988-03-18	691	695	677	678	82,000	678
1988-03-17	701	705	690	690	143,000	690
1988-03-16	700	700	693	698	102,000	698
1988-03-15	696	703	693	699	92,000	699
1988-03-14	730	730	696	710	115,000	710
1988-03-11	708	710	689	710	156,000	710
1988-03-10	749	749	705	709	193,000	709
1988-03-09	749	763	723	729	480,000	729
1988-03-08	685	776	678	769	669,000	769
1988-03-07	676	685	675	676	85,000	676
1988-03-05	674	680	672	672	83,000	672
1988-03-04	685	685	670	680	101,000	680
1988-03-03	672	689	671	685	64,000	685
1988-03-02	678	690	671	671	144,000	671
1988-03-01	685	690	671	688	171,000	688
1988-02-29	690	690	670	670	76,000	670
1988-02-27	670	690	670	685	84,000	685
1988-02-26	669	690	669	670	128,000	670
1988-02-25	710	724	665	665	307,000	665
1988-02-24	696	700	689	694	163,000	694
1988-02-23	660	681	650	660	298,000	660
1988-02-22	690	700	650	658	224,000	658
1988-02-19	695	710	681	685	443,000	685
1988-02-18	749	750	702	715	282,000	715
1988-02-17	740	770	733	733	571,000	733
1988-02-16	781	811	729	733	1,424,000	733
1988-02-15	823	880	780	780	3,181,000	780
1988-02-12	723	813	690	813	2,913,000	813
1988-02-10	730	749	713	713	4,911,000	713
1988-02-09	575	675	575	675	1,770,000	675
1988-02-08	580	584	570	575	94,000	575
1988-02-06	575	580	565	571	109,000	571
1988-02-05	596	597	577	584	297,000	584
1988-02-04	585	600	580	590	679,000	590
1988-02-03	579	580	557	570	207,000	570
1988-02-02	549	560	549	560	121,000	560
1988-02-01	548	550	548	549	81,000	549
1988-01-30	550	550	545	548	108,000	548
1988-01-29	540	553	534	550	170,000	550
1988-01-28	531	535	530	534	75,000	534
1988-01-27	534	535	529	529	136,000	529
1988-01-26	501	535	500	528	101,000	528
1988-01-25	502	505	500	500	44,000	500
1988-01-23	503	505	500	500	26,000	500
1988-01-22	497	509	497	502	48,000	502
1988-01-21	503	505	495	495	70,000	495
1988-01-20	505	505	497	501	47,000	501
1988-01-19	505	520	501	505	33,000	505
1988-01-18	513	520	496	505	38,000	505
1988-01-14	501	510	500	510	44,000	510
1988-01-13	520	520	500	501	32,000	501
1988-01-12	515	515	510	512	15,000	512
1988-01-11	511	515	500	500	18,000	500
1988-01-08	534	534	515	530	54,000	530
1988-01-07	490	510	485	510	173,000	510
1988-01-06	490	495	483	486	121,000	486
1988-01-05	493	500	486	486	59,000	486
1988-01-04	486	490	486	486	13,000	486

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