5363 (株)TYK の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 809 | 820 | 805 | 805 | 78,000 | 805 |
| 1990-12-27 | 811 | 820 | 800 | 820 | 111,000 | 820 |
| 1990-12-26 | 750 | 821 | 750 | 821 | 124,000 | 821 |
| 1990-12-25 | 750 | 750 | 734 | 750 | 102,000 | 750 |
| 1990-12-21 | 740 | 745 | 740 | 740 | 7,000 | 740 |
| 1990-12-20 | 734 | 748 | 732 | 744 | 15,000 | 744 |
| 1990-12-19 | 698 | 735 | 698 | 735 | 27,000 | 735 |
| 1990-12-18 | 699 | 705 | 699 | 705 | 20,000 | 705 |
| 1990-12-17 | 700 | 705 | 700 | 700 | 10,000 | 700 |
| 1990-12-14 | 719 | 719 | 699 | 700 | 7,000 | 700 |
| 1990-12-13 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1990-12-12 | 750 | 750 | 730 | 730 | 30,000 | 730 |
| 1990-12-11 | 723 | 750 | 720 | 750 | 34,000 | 750 |
| 1990-12-10 | 730 | 745 | 723 | 745 | 42,000 | 745 |
| 1990-12-07 | 700 | 745 | 700 | 740 | 50,000 | 740 |
| 1990-12-06 | 700 | 700 | 690 | 690 | 9,000 | 690 |
| 1990-12-05 | 690 | 709 | 690 | 700 | 14,000 | 700 |
| 1990-12-04 | 695 | 700 | 679 | 690 | 48,000 | 690 |
| 1990-12-03 | 700 | 710 | 699 | 699 | 72,000 | 699 |
| 1990-11-30 | 700 | 713 | 700 | 700 | 19,000 | 700 |
| 1990-11-29 | 743 | 743 | 720 | 720 | 92,000 | 720 |
| 1990-11-28 | 775 | 776 | 750 | 750 | 42,000 | 750 |
| 1990-11-27 | 776 | 781 | 776 | 776 | 24,000 | 776 |
| 1990-11-26 | 801 | 809 | 799 | 799 | 39,000 | 799 |
| 1990-11-22 | 801 | 802 | 800 | 801 | 19,000 | 801 |
| 1990-11-21 | 811 | 812 | 800 | 800 | 96,000 | 800 |
| 1990-11-20 | 811 | 820 | 805 | 820 | 102,000 | 820 |
| 1990-11-19 | 800 | 819 | 800 | 819 | 20,000 | 819 |
| 1990-11-16 | 810 | 815 | 805 | 810 | 126,000 | 810 |
| 1990-11-15 | 820 | 830 | 800 | 829 | 82,000 | 829 |
| 1990-11-14 | 775 | 830 | 775 | 830 | 96,000 | 830 |
| 1990-11-13 | 780 | 801 | 780 | 785 | 19,000 | 785 |
| 1990-11-09 | 780 | 790 | 779 | 780 | 32,000 | 780 |
| 1990-11-08 | 780 | 790 | 780 | 780 | 16,000 | 780 |
| 1990-11-07 | 810 | 810 | 800 | 800 | 17,000 | 800 |
| 1990-11-06 | 830 | 830 | 810 | 829 | 26,000 | 829 |
| 1990-11-05 | 820 | 830 | 820 | 830 | 24,000 | 830 |
| 1990-11-02 | 810 | 815 | 796 | 810 | 18,000 | 810 |
| 1990-11-01 | 849 | 849 | 790 | 810 | 60,000 | 810 |
| 1990-10-31 | 790 | 849 | 790 | 845 | 146,000 | 845 |
| 1990-10-30 | 785 | 790 | 780 | 790 | 30,000 | 790 |
| 1990-10-29 | 785 | 785 | 785 | 785 | 7,000 | 785 |
| 1990-10-26 | 776 | 776 | 755 | 765 | 24,000 | 765 |
| 1990-10-25 | 779 | 779 | 752 | 770 | 19,000 | 770 |
| 1990-10-24 | 790 | 790 | 780 | 790 | 20,000 | 790 |
| 1990-10-23 | 790 | 800 | 790 | 790 | 31,000 | 790 |
| 1990-10-22 | 841 | 841 | 820 | 820 | 39,000 | 820 |
| 1990-10-19 | 850 | 865 | 841 | 841 | 94,000 | 841 |
| 1990-10-18 | 864 | 865 | 839 | 840 | 157,000 | 840 |
| 1990-10-17 | 845 | 865 | 837 | 865 | 94,000 | 865 |
| 1990-10-16 | 850 | 880 | 847 | 865 | 272,000 | 865 |
| 1990-10-15 | 750 | 820 | 750 | 820 | 151,000 | 820 |
| 1990-10-12 | 722 | 750 | 720 | 749 | 72,000 | 749 |
| 1990-10-11 | 747 | 747 | 724 | 725 | 25,000 | 725 |
| 1990-10-09 | 730 | 750 | 730 | 750 | 60,000 | 750 |
| 1990-10-08 | 686 | 730 | 686 | 728 | 64,000 | 728 |
| 1990-10-05 | 672 | 682 | 670 | 681 | 24,000 | 681 |
| 1990-10-04 | 652 | 662 | 652 | 662 | 4,000 | 662 |
| 1990-10-03 | 626 | 650 | 626 | 650 | 55,000 | 650 |
| 1990-10-02 | 605 | 625 | 605 | 625 | 43,000 | 625 |
| 1990-10-01 | 600 | 610 | 590 | 595 | 207,000 | 595 |
| 1990-09-28 | 649 | 649 | 600 | 600 | 48,000 | 600 |
| 1990-09-27 | 651 | 652 | 640 | 652 | 63,000 | 652 |
| 1990-09-26 | 699 | 708 | 671 | 671 | 71,000 | 671 |
| 1990-09-25 | 671 | 700 | 671 | 700 | 40,000 | 700 |
| 1990-09-21 | 650 | 680 | 650 | 680 | 62,000 | 680 |
| 1990-09-20 | 660 | 670 | 649 | 660 | 82,000 | 660 |
| 1990-09-19 | 635 | 670 | 635 | 670 | 24,000 | 670 |
| 1990-09-18 | 630 | 650 | 630 | 635 | 48,000 | 635 |
| 1990-09-17 | 636 | 640 | 620 | 631 | 35,000 | 631 |
| 1990-09-14 | 616 | 630 | 616 | 630 | 14,000 | 630 |
| 1990-09-13 | 615 | 615 | 611 | 613 | 45,000 | 613 |
| 1990-09-12 | 613 | 613 | 613 | 613 | 11,000 | 613 |
| 1990-09-11 | 633 | 634 | 623 | 623 | 28,000 | 623 |
| 1990-09-10 | 640 | 640 | 630 | 630 | 7,000 | 630 |
| 1990-09-07 | 610 | 625 | 609 | 610 | 65,000 | 610 |
| 1990-09-06 | 630 | 640 | 619 | 620 | 32,000 | 620 |
| 1990-09-05 | 641 | 641 | 620 | 620 | 25,000 | 620 |
| 1990-09-04 | 660 | 669 | 640 | 641 | 33,000 | 641 |
| 1990-09-03 | 660 | 670 | 660 | 670 | 27,000 | 670 |
| 1990-08-31 | 630 | 660 | 622 | 660 | 46,000 | 660 |
| 1990-08-30 | 619 | 629 | 601 | 620 | 41,000 | 620 |
| 1990-08-29 | 620 | 621 | 616 | 620 | 11,000 | 620 |
| 1990-08-28 | 615 | 620 | 613 | 613 | 27,000 | 613 |
| 1990-08-27 | 575 | 575 | 575 | 575 | 26,000 | 575 |
| 1990-08-24 | 595 | 601 | 569 | 575 | 76,000 | 575 |
| 1990-08-23 | 642 | 642 | 605 | 605 | 49,000 | 605 |
| 1990-08-22 | 700 | 700 | 652 | 652 | 50,000 | 652 |
| 1990-08-21 | 686 | 696 | 686 | 696 | 4,000 | 696 |
| 1990-08-20 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1990-08-17 | 670 | 700 | 670 | 690 | 37,000 | 690 |
| 1990-08-16 | 689 | 689 | 681 | 681 | 41,000 | 681 |
| 1990-08-15 | 682 | 682 | 675 | 675 | 18,000 | 675 |
| 1990-08-14 | 660 | 660 | 651 | 652 | 22,000 | 652 |
| 1990-08-13 | 705 | 705 | 665 | 665 | 21,000 | 665 |
| 1990-08-10 | 720 | 720 | 691 | 691 | 32,000 | 691 |
| 1990-08-09 | 727 | 730 | 720 | 720 | 31,000 | 720 |
| 1990-08-08 | 710 | 718 | 710 | 717 | 21,000 | 717 |
| 1990-08-07 | 710 | 710 | 695 | 700 | 40,000 | 700 |
| 1990-08-06 | 735 | 735 | 735 | 735 | 18,000 | 735 |
| 1990-08-03 | 800 | 800 | 785 | 785 | 32,000 | 785 |
| 1990-08-02 | 805 | 805 | 800 | 800 | 18,000 | 800 |
| 1990-08-01 | 820 | 820 | 805 | 805 | 59,000 | 805 |
| 1990-07-31 | 810 | 830 | 810 | 830 | 23,000 | 830 |
| 1990-07-30 | 821 | 821 | 800 | 800 | 27,000 | 800 |
| 1990-07-27 | 826 | 829 | 810 | 820 | 59,000 | 820 |
| 1990-07-26 | 837 | 837 | 825 | 825 | 26,000 | 825 |
| 1990-07-25 | 836 | 843 | 835 | 836 | 30,000 | 836 |
| 1990-07-24 | 838 | 841 | 833 | 833 | 26,000 | 833 |
| 1990-07-23 | 871 | 871 | 848 | 848 | 35,000 | 848 |
| 1990-07-20 | 860 | 861 | 851 | 861 | 23,000 | 861 |
| 1990-07-19 | 880 | 900 | 860 | 860 | 41,000 | 860 |
| 1990-07-18 | 871 | 890 | 871 | 890 | 54,000 | 890 |
| 1990-07-17 | 850 | 870 | 850 | 870 | 26,000 | 870 |
| 1990-07-16 | 884 | 884 | 857 | 857 | 32,000 | 857 |
| 1990-07-13 | 915 | 915 | 884 | 884 | 38,000 | 884 |
| 1990-07-12 | 890 | 919 | 890 | 919 | 99,000 | 919 |
| 1990-07-11 | 870 | 900 | 860 | 900 | 37,000 | 900 |
| 1990-07-10 | 900 | 900 | 880 | 880 | 29,000 | 880 |
| 1990-07-09 | 909 | 931 | 909 | 909 | 68,000 | 909 |
| 1990-07-06 | 899 | 899 | 899 | 899 | 30,000 | 899 |
| 1990-07-05 | 870 | 870 | 855 | 855 | 18,000 | 855 |
| 1990-07-04 | 833 | 850 | 830 | 845 | 48,000 | 845 |
| 1990-07-03 | 849 | 849 | 830 | 830 | 24,000 | 830 |
| 1990-07-02 | 860 | 861 | 850 | 850 | 12,000 | 850 |
| 1990-06-29 | 841 | 860 | 840 | 860 | 40,000 | 860 |
| 1990-06-28 | 899 | 899 | 841 | 841 | 31,000 | 841 |
| 1990-06-27 | 880 | 890 | 880 | 890 | 26,000 | 890 |
| 1990-06-26 | 800 | 840 | 800 | 840 | 22,000 | 840 |
| 1990-06-25 | 825 | 830 | 800 | 800 | 22,000 | 800 |
| 1990-06-22 | 850 | 850 | 835 | 835 | 35,000 | 835 |
| 1990-06-21 | 860 | 861 | 847 | 847 | 70,000 | 847 |
| 1990-06-20 | 860 | 865 | 856 | 865 | 106,000 | 865 |
| 1990-06-19 | 880 | 889 | 860 | 860 | 85,000 | 860 |
| 1990-06-18 | 939 | 939 | 885 | 900 | 96,000 | 900 |
| 1990-06-15 | 931 | 949 | 925 | 933 | 122,000 | 933 |
| 1990-06-14 | 933 | 960 | 931 | 940 | 83,000 | 940 |
| 1990-06-13 | 955 | 961 | 931 | 932 | 75,000 | 932 |
| 1990-06-12 | 985 | 995 | 960 | 970 | 273,000 | 970 |
| 1990-06-11 | 980 | 1,060 | 980 | 980 | 1,228,000 | 980 |
| 1990-06-08 | 1,030 | 1,040 | 990 | 1,000 | 345,000 | 1,000 |
| 1990-06-07 | 970 | 1,050 | 970 | 1,010 | 554,000 | 1,010 |
| 1990-06-06 | 907 | 990 | 900 | 980 | 340,000 | 980 |
| 1990-06-05 | 899 | 920 | 885 | 906 | 130,000 | 906 |
| 1990-06-04 | 860 | 909 | 858 | 908 | 105,000 | 908 |
| 1990-06-01 | 850 | 850 | 835 | 850 | 55,000 | 850 |
| 1990-05-31 | 811 | 825 | 810 | 825 | 37,000 | 825 |
| 1990-05-30 | 825 | 825 | 811 | 811 | 18,000 | 811 |
| 1990-05-29 | 830 | 832 | 825 | 825 | 49,000 | 825 |
| 1990-05-28 | 810 | 830 | 810 | 830 | 49,000 | 830 |
| 1990-05-25 | 830 | 830 | 820 | 830 | 38,000 | 830 |
| 1990-05-24 | 841 | 841 | 830 | 830 | 28,000 | 830 |
| 1990-05-23 | 840 | 845 | 840 | 842 | 13,000 | 842 |
| 1990-05-22 | 841 | 841 | 840 | 840 | 14,000 | 840 |
| 1990-05-21 | 845 | 845 | 845 | 845 | 14,000 | 845 |
| 1990-05-18 | 871 | 875 | 849 | 875 | 34,000 | 875 |
| 1990-05-17 | 871 | 882 | 865 | 865 | 78,000 | 865 |
| 1990-05-16 | 840 | 859 | 828 | 859 | 97,000 | 859 |
| 1990-05-15 | 843 | 845 | 830 | 830 | 75,000 | 830 |
| 1990-05-14 | 829 | 840 | 825 | 840 | 53,000 | 840 |
| 1990-05-11 | 820 | 825 | 815 | 825 | 27,000 | 825 |
| 1990-05-10 | 824 | 825 | 815 | 815 | 30,000 | 815 |
| 1990-05-09 | 816 | 830 | 795 | 830 | 81,000 | 830 |
| 1990-05-08 | 780 | 820 | 770 | 819 | 44,000 | 819 |
| 1990-05-07 | 740 | 770 | 740 | 770 | 34,000 | 770 |
| 1990-05-02 | 690 | 725 | 690 | 725 | 30,000 | 725 |
| 1990-05-01 | 680 | 680 | 670 | 675 | 37,000 | 675 |
| 1990-04-27 | 719 | 719 | 700 | 700 | 27,000 | 700 |
| 1990-04-26 | 720 | 720 | 720 | 720 | 21,000 | 720 |
| 1990-04-25 | 670 | 675 | 670 | 675 | 35,000 | 675 |
| 1990-04-24 | 690 | 696 | 671 | 672 | 16,000 | 672 |
| 1990-04-23 | 700 | 700 | 696 | 696 | 9,000 | 696 |
| 1990-04-20 | 700 | 700 | 695 | 695 | 32,000 | 695 |
| 1990-04-19 | 690 | 729 | 690 | 729 | 22,000 | 729 |
| 1990-04-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-04-17 | 715 | 715 | 715 | 715 | 15,000 | 715 |
| 1990-04-16 | 735 | 735 | 719 | 719 | 16,000 | 719 |
| 1990-04-13 | 750 | 750 | 735 | 735 | 15,000 | 735 |
| 1990-04-12 | 735 | 770 | 735 | 750 | 37,000 | 750 |
| 1990-04-11 | 700 | 730 | 700 | 730 | 65,000 | 730 |
| 1990-04-10 | 680 | 706 | 680 | 700 | 64,000 | 700 |
| 1990-04-06 | 599 | 630 | 599 | 630 | 81,000 | 630 |
| 1990-04-04 | 700 | 700 | 700 | 700 | 16,000 | 700 |
| 1990-04-03 | 700 | 700 | 680 | 690 | 88,000 | 690 |
| 1990-04-02 | 700 | 700 | 700 | 700 | 23,000 | 700 |
| 1990-03-30 | 810 | 810 | 770 | 770 | 60,000 | 770 |
| 1990-03-29 | 814 | 814 | 806 | 810 | 41,000 | 810 |
| 1990-03-28 | 826 | 828 | 790 | 814 | 57,000 | 814 |
| 1990-03-27 | 769 | 769 | 765 | 765 | 24,000 | 765 |
| 1990-03-26 | 750 | 765 | 745 | 760 | 104,000 | 760 |
| 1990-03-23 | 750 | 750 | 750 | 750 | 99,000 | 750 |
| 1990-03-20 | 910 | 920 | 900 | 900 | 31,000 | 900 |
| 1990-03-19 | 949 | 949 | 948 | 948 | 3,000 | 948 |
| 1990-03-16 | 922 | 950 | 922 | 950 | 25,000 | 950 |
| 1990-03-15 | 920 | 925 | 915 | 920 | 44,000 | 920 |
| 1990-03-14 | 940 | 949 | 925 | 925 | 32,000 | 925 |
| 1990-03-13 | 940 | 950 | 940 | 950 | 45,000 | 950 |
| 1990-03-12 | 945 | 970 | 945 | 960 | 20,000 | 960 |
| 1990-03-09 | 983 | 983 | 960 | 960 | 55,000 | 960 |
| 1990-03-08 | 945 | 984 | 945 | 983 | 59,000 | 983 |
| 1990-03-07 | 975 | 975 | 951 | 951 | 32,000 | 951 |
| 1990-03-06 | 980 | 988 | 975 | 975 | 26,000 | 975 |
| 1990-03-05 | 985 | 988 | 980 | 988 | 49,000 | 988 |
| 1990-03-02 | 980 | 991 | 970 | 985 | 28,000 | 985 |
| 1990-03-01 | 981 | 1,000 | 981 | 1,000 | 21,000 | 1,000 |
| 1990-02-28 | 950 | 1,040 | 950 | 1,040 | 69,000 | 1,040 |
| 1990-02-27 | 963 | 963 | 945 | 960 | 73,000 | 960 |
| 1990-02-26 | 1,000 | 1,000 | 945 | 945 | 46,000 | 945 |
| 1990-02-23 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 | 1,000 |
| 1990-02-22 | 1,010 | 1,020 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1990-02-21 | 1,000 | 1,040 | 1,000 | 1,010 | 70,000 | 1,010 |
| 1990-02-20 | 1,050 | 1,050 | 1,040 | 1,040 | 64,000 | 1,040 |
| 1990-02-19 | 1,080 | 1,080 | 1,060 | 1,060 | 41,000 | 1,060 |
| 1990-02-16 | 1,070 | 1,080 | 1,060 | 1,080 | 80,000 | 1,080 |
| 1990-02-15 | 1,080 | 1,090 | 1,050 | 1,090 | 68,000 | 1,090 |
| 1990-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 | 1,080 |
| 1990-02-13 | 1,080 | 1,130 | 1,080 | 1,100 | 75,000 | 1,100 |
| 1990-02-09 | 1,100 | 1,110 | 1,080 | 1,100 | 84,000 | 1,100 |
| 1990-02-08 | 1,110 | 1,130 | 1,090 | 1,090 | 146,000 | 1,090 |
| 1990-02-07 | 1,140 | 1,140 | 1,110 | 1,130 | 112,000 | 1,130 |
| 1990-02-06 | 1,090 | 1,150 | 1,080 | 1,140 | 348,000 | 1,140 |
| 1990-02-05 | 1,120 | 1,140 | 1,100 | 1,110 | 87,000 | 1,110 |
| 1990-02-02 | 1,150 | 1,150 | 1,130 | 1,130 | 260,000 | 1,130 |
| 1990-02-01 | 1,170 | 1,170 | 1,130 | 1,170 | 417,000 | 1,170 |
| 1990-01-31 | 1,140 | 1,190 | 1,140 | 1,170 | 1,592,000 | 1,170 |
| 1990-01-30 | 1,110 | 1,130 | 1,090 | 1,130 | 452,000 | 1,130 |
| 1990-01-29 | 1,060 | 1,140 | 1,040 | 1,090 | 647,000 | 1,090 |
| 1990-01-26 | 1,040 | 1,060 | 1,040 | 1,060 | 146,000 | 1,060 |
| 1990-01-25 | 1,070 | 1,070 | 1,040 | 1,050 | 156,000 | 1,050 |
| 1990-01-24 | 1,090 | 1,130 | 1,050 | 1,070 | 718,000 | 1,070 |
| 1990-01-23 | 1,030 | 1,090 | 1,020 | 1,080 | 729,000 | 1,080 |
| 1990-01-22 | 971 | 1,030 | 971 | 1,010 | 69,000 | 1,010 |
| 1990-01-19 | 985 | 985 | 960 | 969 | 29,000 | 969 |
| 1990-01-18 | 990 | 990 | 980 | 985 | 25,000 | 985 |
| 1990-01-17 | 1,000 | 1,000 | 985 | 990 | 62,000 | 990 |
| 1990-01-16 | 999 | 1,010 | 985 | 1,000 | 104,000 | 1,000 |
| 1990-01-12 | 1,030 | 1,030 | 1,010 | 1,030 | 63,000 | 1,030 |
| 1990-01-11 | 1,020 | 1,030 | 1,010 | 1,030 | 58,000 | 1,030 |
| 1990-01-10 | 1,040 | 1,040 | 1,010 | 1,030 | 61,000 | 1,030 |
| 1990-01-09 | 1,050 | 1,060 | 1,030 | 1,030 | 130,000 | 1,030 |
| 1990-01-08 | 1,020 | 1,050 | 1,020 | 1,040 | 131,000 | 1,040 |
| 1990-01-05 | 1,050 | 1,060 | 1,030 | 1,030 | 161,000 | 1,030 |
| 1990-01-04 | 999 | 1,090 | 995 | 1,070 | 330,000 | 1,070 |
分割・併合履歴 ： なし