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