5363 (株)TYK の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	355	356	355	356	2,000	356
1992-12-29	360	360	355	355	17,000	355
1992-12-28	369	369	369	369	3,000	369
1992-12-25	360	364	355	364	35,000	364
1992-12-24	374	375	365	365	9,000	365
1992-12-22	371	371	370	370	6,000	370
1992-12-21	375	375	371	372	15,000	372
1992-12-18	375	379	375	375	4,000	375
1992-12-17	370	370	360	370	13,000	370
1992-12-16	370	370	370	370	3,000	370
1992-12-15	360	360	360	360	6,000	360
1992-12-14	367	367	362	362	3,000	362
1992-12-11	380	380	372	372	14,000	372
1992-12-10	367	380	367	375	14,000	375
1992-12-09	361	370	361	365	6,000	365
1992-12-08	361	361	350	360	27,000	360
1992-12-07	372	372	370	370	6,000	370
1992-12-04	375	380	375	380	8,000	380
1992-12-03	400	401	386	386	15,000	386
1992-12-02	390	393	388	393	95,000	393
1992-12-01	390	393	385	390	45,000	390
1992-11-30	380	390	380	390	12,000	390
1992-11-27	373	375	373	375	20,000	375
1992-11-26	360	363	360	363	28,000	363
1992-11-25	350	350	348	350	14,000	350
1992-11-24	363	363	360	360	9,000	360
1992-11-20	343	351	340	350	38,000	350
1992-11-19	359	363	355	355	41,000	355
1992-11-18	327	350	327	350	29,000	350
1992-11-17	324	330	324	324	17,000	324
1992-11-16	329	334	325	325	9,000	325
1992-11-13	345	345	328	329	29,000	329
1992-11-12	339	339	330	335	49,000	335
1992-11-11	337	341	336	341	12,000	341
1992-11-10	336	341	336	336	44,000	336
1992-11-09	358	358	335	350	52,000	350
1992-11-06	360	365	359	360	20,000	360
1992-11-05	352	356	352	353	20,000	353
1992-11-04	369	369	351	351	12,000	351
1992-11-02	370	370	370	370	1,000	370
1992-10-30	383	383	360	360	30,000	360
1992-10-29	380	380	380	380	2,000	380
1992-10-28	399	399	377	390	21,000	390
1992-10-27	390	395	389	395	6,000	395
1992-10-26	394	400	394	400	6,000	400
1992-10-23	394	394	394	394	5,000	394
1992-10-22	395	400	393	393	14,000	393
1992-10-21	391	391	391	391	1,000	391
1992-10-20	391	395	389	389	16,000	389
1992-10-19	414	414	390	390	28,000	390
1992-10-16	413	415	413	415	8,000	415
1992-10-15	413	413	408	413	12,000	413
1992-10-14	415	415	411	411	3,000	411
1992-10-13	405	415	405	408	8,000	408
1992-10-12	403	405	402	402	14,000	402
1992-10-09	411	411	402	402	13,000	402
1992-10-08	404	404	404	404	2,000	404
1992-10-07	402	403	400	403	12,000	403
1992-10-06	400	400	391	395	40,000	395
1992-10-05	420	420	410	410	29,000	410
1992-10-02	425	425	420	420	10,000	420
1992-10-01	430	430	421	421	7,000	421
1992-09-30	447	447	431	431	12,000	431
1992-09-29	455	455	445	445	18,000	445
1992-09-28	460	460	449	449	26,000	449
1992-09-25	449	451	448	450	52,000	450
1992-09-24	450	460	445	445	59,000	445
1992-09-22	435	450	430	445	36,000	445
1992-09-21	443	443	438	438	24,000	438
1992-09-18	456	460	425	433	78,000	433
1992-09-17	466	466	456	460	35,000	460
1992-09-16	461	470	454	461	48,000	461
1992-09-14	491	491	460	460	56,000	460
1992-09-11	502	505	480	480	91,000	480
1992-09-10	520	527	502	502	189,000	502
1992-09-09	490	520	480	517	312,000	517
1992-09-08	502	502	480	485	267,000	485
1992-09-07	465	507	464	497	745,000	497
1992-09-04	429	465	423	460	316,000	460
1992-09-03	415	415	402	412	66,000	412
1992-09-02	429	429	410	410	71,000	410
1992-09-01	455	456	431	431	106,000	431
1992-08-31	437	450	432	445	83,000	445
1992-08-28	416	432	408	427	239,000	427
1992-08-27	380	411	380	411	103,000	411
1992-08-26	392	392	380	385	62,000	385
1992-08-25	400	401	394	397	101,000	397
1992-08-24	375	400	375	400	105,000	400
1992-08-21	340	370	340	370	41,000	370
1992-08-20	306	335	306	335	22,000	335
1992-08-19	301	310	299	305	54,000	305
1992-08-18	287	299	286	299	28,000	299
1992-08-17	280	282	275	281	149,000	281
1992-08-14	275	275	270	275	22,000	275
1992-08-13	250	270	250	270	29,000	270
1992-08-12	264	265	250	250	96,000	250
1992-08-11	295	295	271	271	47,000	271
1992-08-10	310	310	291	291	34,000	291
1992-08-07	329	330	307	310	83,000	310
1992-08-06	330	330	328	330	34,000	330
1992-08-05	325	330	325	325	18,000	325
1992-08-04	331	337	321	321	33,000	321
1992-08-03	346	346	330	330	19,000	330
1992-07-31	345	355	345	355	20,000	355
1992-07-30	330	340	330	340	46,000	340
1992-07-29	355	360	321	321	67,000	321
1992-07-28	359	359	347	350	44,000	350
1992-07-27	372	381	365	365	37,000	365
1992-07-24	377	377	372	372	23,000	372
1992-07-23	365	372	355	372	56,000	372
1992-07-22	372	372	360	361	35,000	361
1992-07-21	372	373	372	372	11,000	372
1992-07-20	390	390	372	372	26,000	372
1992-07-17	400	400	395	395	6,000	395
1992-07-16	400	400	393	395	32,000	395
1992-07-15	393	405	393	401	26,000	401
1992-07-14	395	395	392	392	17,000	392
1992-07-13	399	400	390	400	14,000	400
1992-07-10	400	400	400	400	15,000	400
1992-07-09	405	405	400	400	26,000	400
1992-07-08	418	418	405	405	9,000	405
1992-07-07	429	429	428	428	2,000	428
1992-07-06	425	430	425	425	16,000	425
1992-07-03	400	420	400	420	25,000	420
1992-07-01	360	360	360	360	35,000	360
1992-06-30	375	381	375	375	23,000	375
1992-06-29	397	397	370	380	26,000	380
1992-06-26	400	400	390	398	31,000	398
1992-06-25	390	400	390	400	21,000	400
1992-06-24	405	405	397	400	36,000	400
1992-06-23	410	410	400	400	24,000	400
1992-06-22	420	420	410	410	14,000	410
1992-06-19	417	422	415	415	26,000	415
1992-06-18	440	440	422	422	22,000	422
1992-06-17	450	450	435	440	395,000	440
1992-06-16	441	450	440	450	14,000	450
1992-06-15	455	455	440	440	14,000	440
1992-06-12	460	465	454	454	18,000	454
1992-06-11	460	460	450	454	17,000	454
1992-06-10	455	466	455	460	17,000	460
1992-06-09	457	457	450	455	14,000	455
1992-06-08	460	460	458	458	8,000	458
1992-06-05	475	475	460	460	7,000	460
1992-06-04	491	491	480	480	35,000	480
1992-06-03	491	496	491	491	30,000	491
1992-06-02	491	491	481	491	53,000	491
1992-06-01	495	495	491	491	14,000	491
1992-05-29	488	495	488	490	15,000	490
1992-05-28	481	482	481	482	17,000	482
1992-05-27	495	495	480	480	24,000	480
1992-05-26	514	514	480	485	19,000	485
1992-05-25	508	515	500	515	21,000	515
1992-05-22	520	520	515	518	24,000	518
1992-05-21	518	538	517	532	86,000	532
1992-05-20	530	530	510	520	65,000	520
1992-05-19	485	520	485	520	150,000	520
1992-05-18	480	500	480	490	23,000	490
1992-05-15	500	500	485	485	127,000	485
1992-05-14	510	510	496	496	67,000	496
1992-05-13	514	514	500	510	88,000	510
1992-05-12	513	519	510	514	92,000	514
1992-05-11	485	505	485	503	93,000	503
1992-05-08	460	485	460	480	106,000	480
1992-05-07	450	460	449	460	42,000	460
1992-05-06	431	449	431	449	26,000	449
1992-05-01	420	430	420	426	29,000	426
1992-04-30	429	430	425	425	10,000	425
1992-04-28	420	424	415	424	19,000	424
1992-04-27	420	424	412	412	29,000	412
1992-04-24	420	425	412	412	46,000	412
1992-04-23	425	425	415	420	32,000	420
1992-04-22	424	424	415	415	26,000	415
1992-04-21	430	430	419	419	18,000	419
1992-04-20	440	440	435	435	19,000	435
1992-04-17	460	460	430	435	37,000	435
1992-04-16	432	455	432	455	37,000	455
1992-04-15	410	430	410	422	21,000	422
1992-04-14	410	410	400	410	34,000	410
1992-04-13	426	427	410	410	59,000	410
1992-04-10	370	400	370	400	34,000	400
1992-04-09	361	376	350	374	58,000	374
1992-04-08	370	373	351	360	61,000	360
1992-04-07	387	388	370	370	61,000	370
1992-04-06	400	400	387	387	73,000	387
1992-04-03	405	405	381	387	85,000	387
1992-04-02	405	410	390	390	104,000	390
1992-04-01	430	430	401	410	118,000	410
1992-03-31	422	445	422	431	62,000	431
1992-03-30	450	450	418	418	57,000	418
1992-03-27	452	452	440	440	88,000	440
1992-03-26	462	463	450	450	127,000	450
1992-03-25	461	465	455	456	203,000	456
1992-03-24	485	485	460	460	181,000	460
1992-03-23	485	485	475	475	129,000	475
1992-03-19	445	475	440	445	584,000	445
1992-03-18	502	502	440	440	155,000	440
1992-03-17	555	555	501	501	44,000	501
1992-03-16	560	560	545	546	25,000	546
1992-03-13	576	576	550	550	54,000	550
1992-03-12	566	570	566	566	45,000	566
1992-03-11	581	581	566	566	47,000	566
1992-03-10	571	573	570	571	27,000	571
1992-03-09	583	583	570	570	25,000	570
1992-03-06	590	590	572	573	21,000	573
1992-03-05	580	595	573	591	19,000	591
1992-03-04	600	600	570	570	43,000	570
1992-03-03	620	630	590	590	56,000	590
1992-03-02	590	610	587	610	38,000	610
1992-02-28	575	586	570	582	23,000	582
1992-02-27	580	580	570	570	30,000	570
1992-02-26	580	580	569	570	41,000	570
1992-02-25	590	590	585	589	10,000	589
1992-02-24	596	596	585	590	9,000	590
1992-02-21	570	590	570	586	40,000	586
1992-02-20	570	575	568	568	47,000	568
1992-02-19	575	575	565	570	47,000	570
1992-02-18	590	590	575	575	65,000	575
1992-02-17	579	580	569	580	28,000	580
1992-02-14	598	598	580	580	23,000	580
1992-02-13	591	609	586	598	34,000	598
1992-02-12	610	620	585	590	34,000	590
1992-02-10	648	648	630	630	58,000	630
1992-02-07	659	660	651	653	98,000	653
1992-02-06	667	667	652	660	49,000	660
1992-02-05	672	679	650	657	92,000	657
1992-02-04	680	689	665	670	164,000	670
1992-02-03	649	705	645	670	294,000	670
1992-01-31	621	640	601	629	262,000	629
1992-01-30	530	610	530	600	156,000	600
1992-01-29	570	570	540	540	99,000	540
1992-01-28	579	579	560	560	74,000	560
1992-01-27	580	581	575	579	27,000	579
1992-01-24	575	580	565	580	65,000	580
1992-01-23	590	590	571	580	57,000	580
1992-01-22	565	581	564	580	39,000	580
1992-01-21	570	570	560	565	54,000	565
1992-01-20	608	609	561	570	59,000	570
1992-01-17	609	609	600	601	44,000	601
1992-01-16	630	630	600	600	48,000	600
1992-01-14	625	625	615	620	64,000	620
1992-01-13	660	660	630	632	30,000	632
1992-01-10	671	671	655	660	55,000	660
1992-01-09	661	661	650	656	52,000	656
1992-01-08	690	690	678	685	23,000	685
1992-01-07	704	704	689	690	41,000	690
1992-01-06	706	708	690	695	43,000	695

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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