5363 (株)TYK の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	985	1,000	980	990	54,000	990
1989-12-28	980	991	975	985	53,000	985
1989-12-27	970	980	970	980	157,000	980
1989-12-26	989	994	969	969	112,000	969
1989-12-25	991	1,000	985	990	96,000	990
1989-12-22	995	995	989	989	20,000	989
1989-12-21	999	1,000	980	980	62,000	980
1989-12-20	991	1,000	979	1,000	93,000	1,000
1989-12-19	1,000	1,000	990	990	78,000	990
1989-12-18	1,000	1,010	990	1,010	84,000	1,010
1989-12-15	1,010	1,010	1,000	1,010	50,000	1,010
1989-12-14	1,000	1,030	1,000	1,010	125,000	1,010
1989-12-13	1,000	1,000	995	995	73,000	995
1989-12-12	1,010	1,020	1,000	1,000	110,000	1,000
1989-12-11	1,010	1,030	1,000	1,010	115,000	1,010
1989-12-08	1,030	1,030	1,010	1,010	205,000	1,010
1989-12-07	1,050	1,050	1,010	1,010	446,000	1,010
1989-12-06	994	1,050	990	1,050	1,044,000	1,050
1989-12-05	976	999	973	980	205,000	980
1989-12-04	951	975	951	975	126,000	975
1989-12-01	979	990	950	950	146,000	950
1989-11-30	970	980	955	979	144,000	979
1989-11-29	1,000	1,000	971	984	243,000	984
1989-11-28	970	1,010	970	1,010	1,055,000	1,010
1989-11-27	970	970	956	968	238,000	968
1989-11-24	910	970	910	967	402,000	967
1989-11-22	910	910	901	910	70,000	910
1989-11-21	925	925	901	910	133,000	910
1989-11-20	888	925	885	925	122,000	925
1989-11-17	879	888	878	888	65,000	888
1989-11-16	880	888	879	879	44,000	879
1989-11-15	879	888	878	888	60,000	888
1989-11-14	887	887	879	879	20,000	879
1989-11-13	888	888	879	888	22,000	888
1989-11-10	856	890	855	890	35,000	890
1989-11-09	870	870	850	856	44,000	856
1989-11-08	879	879	870	870	39,000	870
1989-11-07	875	880	870	880	53,000	880
1989-11-06	880	888	880	880	21,000	880
1989-11-02	899	900	890	890	50,000	890
1989-11-01	899	899	893	899	19,000	899
1989-10-31	901	902	900	900	23,000	900
1989-10-30	898	903	885	903	68,000	903
1989-10-27	915	916	900	900	73,000	900
1989-10-26	905	915	902	911	37,000	911
1989-10-25	915	915	901	905	46,000	905
1989-10-24	925	926	915	915	66,000	915
1989-10-23	927	930	910	930	63,000	930
1989-10-20	937	944	920	930	141,000	930
1989-10-19	899	949	890	947	201,000	947
1989-10-18	888	895	880	890	48,000	890
1989-10-17	900	900	875	890	76,000	890
1989-10-16	900	905	900	900	111,000	900
1989-10-13	912	935	911	921	96,000	921
1989-10-12	940	940	905	905	249,000	905
1989-10-11	890	975	890	960	709,000	960
1989-10-09	857	890	857	890	93,000	890
1989-10-06	873	873	855	870	61,000	870
1989-10-05	891	894	871	871	69,000	871
1989-10-04	850	890	850	890	125,000	890
1989-10-03	848	850	844	849	50,000	849
1989-10-02	850	850	844	848	47,000	848
1989-09-29	825	845	825	844	46,000	844
1989-09-28	823	835	820	835	46,000	835
1989-09-27	818	830	815	830	48,000	830
1989-09-26	819	821	815	815	21,000	815
1989-09-25	815	820	815	819	34,000	819
1989-09-22	815	815	811	815	20,000	815
1989-09-21	815	815	810	815	9,000	815
1989-09-20	808	810	808	810	15,000	810
1989-09-19	815	816	810	816	35,000	816
1989-09-18	821	821	810	820	9,000	820
1989-09-14	810	822	808	822	43,000	822
1989-09-13	810	820	810	810	24,000	810
1989-09-12	808	810	808	810	13,000	810
1989-09-11	812	812	810	810	23,000	810
1989-09-08	811	820	811	812	46,000	812
1989-09-07	816	820	811	811	54,000	811
1989-09-06	821	821	820	820	54,000	820
1989-09-05	825	825	820	820	32,000	820
1989-09-04	824	825	820	825	31,000	825
1989-09-01	830	830	821	830	42,000	830
1989-08-31	830	839	826	839	22,000	839
1989-08-30	845	845	831	839	28,000	839
1989-08-29	850	855	845	845	55,000	845
1989-08-28	840	855	840	855	43,000	855
1989-08-25	827	840	826	839	24,000	839
1989-08-24	822	830	820	825	44,000	825
1989-08-23	825	825	820	823	28,000	823
1989-08-22	831	831	820	825	24,000	825
1989-08-21	820	831	820	831	23,000	831
1989-08-18	820	820	817	820	37,000	820
1989-08-17	820	820	815	820	25,000	820
1989-08-16	811	820	811	820	33,000	820
1989-08-15	840	840	810	810	37,000	810
1989-08-14	826	830	826	830	11,000	830
1989-08-11	842	842	825	825	11,000	825
1989-08-10	854	854	840	840	25,000	840
1989-08-09	851	858	850	858	12,000	858
1989-08-08	830	850	830	840	30,000	840
1989-08-07	850	850	820	820	43,000	820
1989-08-04	855	857	845	845	23,000	845
1989-08-03	843	855	843	855	40,000	855
1989-08-02	850	850	843	843	30,000	843
1989-08-01	850	850	841	841	20,000	841
1989-07-31	848	850	847	850	13,000	850
1989-07-28	847	850	847	847	26,000	847
1989-07-27	841	848	841	847	17,000	847
1989-07-26	837	841	837	840	34,000	840
1989-07-25	830	831	829	830	15,000	830
1989-07-24	830	830	830	830	8,000	830
1989-07-21	837	840	835	840	20,000	840
1989-07-20	836	847	835	847	9,000	847
1989-07-19	839	840	831	831	18,000	831
1989-07-18	847	847	839	839	3,000	839
1989-07-17	865	865	835	847	21,000	847
1989-07-14	830	850	830	850	40,000	850
1989-07-13	831	840	812	820	54,000	820
1989-07-12	830	840	830	831	8,000	831
1989-07-11	830	840	830	830	25,000	830
1989-07-10	859	859	850	850	24,000	850
1989-07-07	870	870	858	859	21,000	859
1989-07-06	860	860	840	860	29,000	860
1989-07-05	834	834	828	830	15,000	830
1989-07-04	830	831	828	828	31,000	828
1989-07-03	838	838	825	825	19,000	825
1989-06-30	840	845	840	840	14,000	840
1989-06-29	838	850	838	838	5,000	838
1989-06-28	850	850	838	838	29,000	838
1989-06-27	840	880	840	880	81,000	880
1989-06-26	825	825	810	810	46,000	810
1989-06-23	847	847	826	826	34,000	826
1989-06-22	830	842	826	842	35,000	842
1989-06-21	830	830	806	826	17,000	826
1989-06-20	809	830	809	830	67,000	830
1989-06-19	811	818	800	815	26,000	815
1989-06-16	820	820	810	810	38,000	810
1989-06-15	820	820	820	820	13,000	820
1989-06-14	820	820	815	815	8,000	815
1989-06-13	835	835	820	820	23,000	820
1989-06-12	849	849	825	825	31,000	825
1989-06-09	845	845	830	835	33,000	835
1989-06-08	812	832	810	832	29,000	832
1989-06-07	823	826	807	807	30,000	807
1989-06-06	839	839	820	820	23,000	820
1989-06-05	855	855	839	839	24,000	839
1989-06-02	858	860	850	855	41,000	855
1989-06-01	856	863	856	858	37,000	858
1989-05-31	855	865	855	855	24,000	855
1989-05-30	863	869	855	855	47,000	855
1989-05-29	860	870	858	858	24,000	858
1989-05-26	855	860	855	860	26,000	860
1989-05-25	846	850	846	850	28,000	850
1989-05-24	846	850	841	841	26,000	841
1989-05-23	850	860	849	860	32,000	860
1989-05-22	880	880	870	870	27,000	870
1989-05-19	891	891	880	880	49,000	880
1989-05-18	899	899	890	890	59,000	890
1989-05-17	880	890	876	890	163,000	890
1989-05-16	900	900	880	880	64,000	880
1989-05-15	900	905	890	900	41,000	900
1989-05-12	909	909	891	900	59,000	900
1989-05-11	880	920	880	920	193,000	920
1989-05-10	885	885	880	880	48,000	880
1989-05-09	890	890	870	880	107,000	880
1989-05-08	883	890	880	889	79,000	889
1989-05-02	870	880	860	870	165,000	870
1989-05-01	880	880	865	865	99,000	865
1989-04-28	870	880	865	878	197,000	878
1989-04-27	819	864	818	864	108,000	864
1989-04-26	815	820	815	816	56,000	816
1989-04-25	810	820	807	815	47,000	815
1989-04-24	815	818	806	810	68,000	810
1989-04-21	807	810	800	806	63,000	806
1989-04-20	800	810	791	810	88,000	810
1989-04-19	791	810	791	799	36,000	799
1989-04-18	798	799	791	791	71,000	791
1989-04-17	790	800	785	800	95,000	800
1989-04-14	790	815	780	795	88,000	795
1989-04-13	810	819	800	800	75,000	800
1989-04-12	810	818	802	808	76,000	808
1989-04-11	820	820	801	810	37,000	810
1989-04-10	800	811	799	800	45,000	800
1989-04-07	804	805	795	795	28,000	795
1989-04-06	811	811	790	804	21,000	804
1989-04-05	819	820	810	818	76,000	818
1989-04-04	785	829	780	822	124,000	822
1989-04-03	775	790	770	785	93,000	785
1989-03-31	780	785	772	775	75,000	775
1989-03-30	779	790	770	780	36,000	780
1989-03-29	764	800	764	800	37,000	800
1989-03-28	755	766	750	765	65,000	765
1989-03-27	745	763	740	751	155,000	751
1989-03-24	781	781	765	765	68,000	765
1989-03-23	795	799	781	781	58,000	781
1989-03-22	761	823	755	799	111,000	799
1989-03-20	785	790	759	760	87,000	760
1989-03-17	798	800	786	790	98,000	790
1989-03-16	798	805	791	800	48,000	800
1989-03-15	800	800	780	780	81,000	780
1989-03-14	780	800	780	800	78,000	800
1989-03-13	815	817	800	800	68,000	800
1989-03-10	817	825	817	818	44,000	818
1989-03-09	817	835	817	817	79,000	817
1989-03-08	821	835	816	816	111,000	816
1989-03-07	820	830	815	822	59,000	822
1989-03-06	833	840	830	830	64,000	830
1989-03-03	825	835	825	833	69,000	833
1989-03-02	829	835	820	835	92,000	835
1989-03-01	835	861	835	839	111,000	839
1989-02-28	845	860	835	835	142,000	835
1989-02-27	870	873	855	855	113,000	855
1989-02-23	871	882	861	878	142,000	878
1989-02-22	895	900	866	881	312,000	881
1989-02-21	891	930	890	900	170,000	900
1989-02-20	952	970	905	920	419,000	920
1989-02-17	1,010	1,040	935	938	2,216,000	938
1989-02-16	938	978	936	978	1,372,000	978
1989-02-15	855	878	855	878	209,000	878
1989-02-14	855	855	845	845	131,000	845
1989-02-13	860	860	835	860	138,000	860
1989-02-10	864	864	855	857	162,000	857
1989-02-09	871	871	832	832	254,000	832
1989-02-08	873	877	860	871	303,000	871
1989-02-07	874	874	839	874	160,000	874
1989-02-06	885	895	870	880	207,000	880
1989-02-03	874	880	860	880	418,000	880
1989-02-02	847	875	846	865	282,000	865
1989-02-01	861	875	846	846	469,000	846
1989-01-31	832	850	830	850	547,000	850
1989-01-30	810	826	806	825	141,000	825
1989-01-28	810	810	803	809	51,000	809
1989-01-27	785	800	785	800	123,000	800
1989-01-26	799	799	780	780	45,000	780
1989-01-25	783	790	780	785	42,000	785
1989-01-24	765	775	758	773	47,000	773
1989-01-23	780	780	770	775	36,000	775
1989-01-20	780	780	773	778	89,000	778
1989-01-19	791	804	773	785	92,000	785
1989-01-18	820	820	790	792	106,000	792
1989-01-17	782	831	782	820	270,000	820
1989-01-13	778	780	774	780	128,000	780
1989-01-12	780	780	770	778	161,000	778
1989-01-11	754	770	752	770	91,000	770
1989-01-10	740	755	740	752	79,000	752
1989-01-09	730	740	730	740	39,000	740
1989-01-06	733	734	726	726	24,000	726
1989-01-05	748	748	733	733	39,000	733
1989-01-04	741	741	741	741	11,000	741

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