5363 (株)TYK の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1993-12-29 | 425 | 430 | 425 | 430 | 14,000 | 430 |
| 1993-12-28 | 410 | 410 | 405 | 405 | 29,000 | 405 |
| 1993-12-27 | 415 | 415 | 404 | 405 | 58,000 | 405 |
| 1993-12-24 | 440 | 440 | 410 | 410 | 35,000 | 410 |
| 1993-12-22 | 444 | 444 | 439 | 440 | 16,000 | 440 |
| 1993-12-21 | 434 | 434 | 428 | 430 | 35,000 | 430 |
| 1993-12-20 | 460 | 460 | 429 | 429 | 40,000 | 429 |
| 1993-12-17 | 455 | 459 | 446 | 456 | 79,000 | 456 |
| 1993-12-16 | 429 | 450 | 429 | 450 | 44,000 | 450 |
| 1993-12-15 | 440 | 440 | 423 | 424 | 39,000 | 424 |
| 1993-12-14 | 446 | 446 | 435 | 435 | 25,000 | 435 |
| 1993-12-13 | 426 | 438 | 425 | 438 | 21,000 | 438 |
| 1993-12-10 | 416 | 435 | 415 | 427 | 83,000 | 427 |
| 1993-12-09 | 410 | 411 | 410 | 411 | 19,000 | 411 |
| 1993-12-08 | 390 | 390 | 378 | 378 | 42,000 | 378 |
| 1993-12-07 | 399 | 406 | 384 | 384 | 63,000 | 384 |
| 1993-12-06 | 410 | 414 | 400 | 401 | 44,000 | 401 |
| 1993-12-03 | 427 | 427 | 410 | 420 | 148,000 | 420 |
| 1993-12-02 | 431 | 431 | 426 | 427 | 147,000 | 427 |
| 1993-12-01 | 380 | 383 | 370 | 383 | 57,000 | 383 |
| 1993-11-30 | 350 | 364 | 350 | 355 | 84,000 | 355 |
| 1993-11-29 | 371 | 372 | 335 | 350 | 153,000 | 350 |
| 1993-11-26 | 394 | 394 | 385 | 385 | 96,000 | 385 |
| 1993-11-25 | 386 | 399 | 380 | 385 | 125,000 | 385 |
| 1993-11-24 | 414 | 425 | 385 | 385 | 100,000 | 385 |
| 1993-11-22 | 435 | 439 | 422 | 422 | 84,000 | 422 |
| 1993-11-19 | 450 | 450 | 445 | 450 | 78,000 | 450 |
| 1993-11-18 | 465 | 465 | 451 | 451 | 59,000 | 451 |
| 1993-11-17 | 461 | 470 | 461 | 470 | 82,000 | 470 |
| 1993-11-16 | 446 | 460 | 435 | 460 | 39,000 | 460 |
| 1993-11-15 | 474 | 474 | 444 | 444 | 93,000 | 444 |
| 1993-11-12 | 451 | 476 | 451 | 474 | 105,000 | 474 |
| 1993-11-11 | 416 | 440 | 416 | 435 | 75,000 | 435 |
| 1993-11-10 | 424 | 431 | 413 | 415 | 167,000 | 415 |
| 1993-11-09 | 465 | 470 | 420 | 424 | 121,000 | 424 |
| 1993-11-08 | 475 | 479 | 459 | 460 | 30,000 | 460 |
| 1993-11-05 | 460 | 475 | 460 | 470 | 122,000 | 470 |
| 1993-11-04 | 511 | 511 | 480 | 480 | 48,000 | 480 |
| 1993-11-02 | 525 | 529 | 510 | 510 | 35,000 | 510 |
| 1993-11-01 | 545 | 545 | 530 | 530 | 23,000 | 530 |
| 1993-10-29 | 520 | 549 | 520 | 549 | 38,000 | 549 |
| 1993-10-28 | 529 | 540 | 525 | 525 | 44,000 | 525 |
| 1993-10-27 | 545 | 545 | 525 | 528 | 78,000 | 528 |
| 1993-10-26 | 564 | 565 | 545 | 545 | 41,000 | 545 |
| 1993-10-25 | 601 | 601 | 580 | 580 | 53,000 | 580 |
| 1993-10-22 | 612 | 612 | 601 | 601 | 37,000 | 601 |
| 1993-10-21 | 614 | 614 | 601 | 602 | 24,000 | 602 |
| 1993-10-20 | 630 | 630 | 614 | 614 | 11,000 | 614 |
| 1993-10-19 | 633 | 635 | 630 | 630 | 24,000 | 630 |
| 1993-10-18 | 640 | 640 | 632 | 632 | 11,000 | 632 |
| 1993-10-15 | 636 | 640 | 635 | 640 | 33,000 | 640 |
| 1993-10-14 | 640 | 640 | 629 | 635 | 43,000 | 635 |
| 1993-10-13 | 655 | 655 | 640 | 640 | 21,000 | 640 |
| 1993-10-12 | 660 | 660 | 649 | 649 | 7,000 | 649 |
| 1993-10-08 | 661 | 664 | 660 | 660 | 15,000 | 660 |
| 1993-10-07 | 648 | 670 | 645 | 670 | 67,000 | 670 |
| 1993-10-06 | 648 | 648 | 633 | 648 | 32,000 | 648 |
| 1993-10-05 | 649 | 649 | 639 | 648 | 24,000 | 648 |
| 1993-10-04 | 650 | 650 | 649 | 649 | 7,000 | 649 |
| 1993-10-01 | 633 | 655 | 633 | 655 | 31,000 | 655 |
| 1993-09-30 | 660 | 660 | 632 | 650 | 71,000 | 650 |
| 1993-09-29 | 661 | 670 | 660 | 660 | 44,000 | 660 |
| 1993-09-28 | 677 | 680 | 670 | 670 | 20,000 | 670 |
| 1993-09-27 | 680 | 680 | 669 | 669 | 42,000 | 669 |
| 1993-09-24 | 660 | 670 | 650 | 660 | 40,000 | 660 |
| 1993-09-22 | 696 | 696 | 665 | 666 | 38,000 | 666 |
| 1993-09-21 | 695 | 701 | 695 | 696 | 37,000 | 696 |
| 1993-09-20 | 690 | 701 | 690 | 695 | 55,000 | 695 |
| 1993-09-17 | 699 | 699 | 681 | 690 | 42,000 | 690 |
| 1993-09-16 | 715 | 715 | 700 | 700 | 37,000 | 700 |
| 1993-09-14 | 720 | 729 | 715 | 715 | 47,000 | 715 |
| 1993-09-13 | 730 | 730 | 720 | 729 | 167,000 | 729 |
| 1993-09-10 | 709 | 718 | 700 | 718 | 66,000 | 718 |
| 1993-09-09 | 692 | 710 | 692 | 700 | 35,000 | 700 |
| 1993-09-08 | 710 | 710 | 690 | 691 | 60,000 | 691 |
| 1993-09-07 | 718 | 720 | 711 | 711 | 55,000 | 711 |
| 1993-09-06 | 725 | 725 | 715 | 715 | 50,000 | 715 |
| 1993-09-03 | 711 | 720 | 711 | 715 | 62,000 | 715 |
| 1993-09-02 | 715 | 729 | 715 | 718 | 71,000 | 718 |
| 1993-09-01 | 715 | 730 | 710 | 725 | 104,000 | 725 |
| 1993-08-31 | 730 | 730 | 716 | 725 | 80,000 | 725 |
| 1993-08-30 | 723 | 739 | 716 | 730 | 219,000 | 730 |
| 1993-08-27 | 695 | 723 | 695 | 723 | 196,000 | 723 |
| 1993-08-26 | 682 | 694 | 682 | 694 | 80,000 | 694 |
| 1993-08-25 | 716 | 716 | 681 | 682 | 142,000 | 682 |
| 1993-08-24 | 712 | 724 | 706 | 706 | 239,000 | 706 |
| 1993-08-23 | 720 | 735 | 702 | 706 | 688,000 | 706 |
| 1993-08-20 | 659 | 710 | 659 | 710 | 514,000 | 710 |
| 1993-08-19 | 685 | 685 | 660 | 660 | 148,000 | 660 |
| 1993-08-18 | 659 | 685 | 655 | 685 | 186,000 | 685 |
| 1993-08-17 | 650 | 655 | 640 | 645 | 98,000 | 645 |
| 1993-08-16 | 641 | 641 | 630 | 640 | 64,000 | 640 |
| 1993-08-13 | 620 | 649 | 620 | 632 | 51,000 | 632 |
| 1993-08-12 | 606 | 620 | 606 | 620 | 44,000 | 620 |
| 1993-08-11 | 580 | 604 | 580 | 603 | 45,000 | 603 |
| 1993-08-10 | 593 | 599 | 580 | 590 | 47,000 | 590 |
| 1993-08-09 | 581 | 583 | 580 | 583 | 37,000 | 583 |
| 1993-08-06 | 589 | 589 | 582 | 583 | 19,000 | 583 |
| 1993-08-05 | 591 | 595 | 590 | 590 | 26,000 | 590 |
| 1993-08-04 | 599 | 605 | 590 | 605 | 32,000 | 605 |
| 1993-08-03 | 600 | 600 | 595 | 600 | 27,000 | 600 |
| 1993-08-02 | 595 | 600 | 594 | 600 | 39,000 | 600 |
| 1993-07-30 | 610 | 610 | 595 | 595 | 28,000 | 595 |
| 1993-07-29 | 596 | 610 | 596 | 610 | 58,000 | 610 |
| 1993-07-28 | 595 | 600 | 591 | 596 | 31,000 | 596 |
| 1993-07-27 | 590 | 599 | 585 | 595 | 28,000 | 595 |
| 1993-07-26 | 585 | 590 | 585 | 590 | 16,000 | 590 |
| 1993-07-23 | 596 | 598 | 590 | 597 | 35,000 | 597 |
| 1993-07-22 | 601 | 609 | 600 | 605 | 28,000 | 605 |
| 1993-07-21 | 615 | 616 | 610 | 610 | 14,000 | 610 |
| 1993-07-20 | 615 | 626 | 615 | 616 | 28,000 | 616 |
| 1993-07-19 | 629 | 630 | 615 | 615 | 20,000 | 615 |
| 1993-07-16 | 637 | 639 | 630 | 630 | 30,000 | 630 |
| 1993-07-15 | 626 | 640 | 626 | 627 | 26,000 | 627 |
| 1993-07-14 | 640 | 640 | 626 | 626 | 21,000 | 626 |
| 1993-07-13 | 619 | 625 | 619 | 625 | 23,000 | 625 |
| 1993-07-12 | 627 | 627 | 625 | 625 | 28,000 | 625 |
| 1993-07-09 | 619 | 630 | 610 | 625 | 20,000 | 625 |
| 1993-07-08 | 610 | 615 | 606 | 610 | 21,000 | 610 |
| 1993-07-07 | 615 | 616 | 608 | 610 | 53,000 | 610 |
| 1993-07-06 | 615 | 620 | 612 | 615 | 29,000 | 615 |
| 1993-07-05 | 616 | 616 | 616 | 616 | 11,000 | 616 |
| 1993-07-02 | 620 | 630 | 606 | 606 | 26,000 | 606 |
| 1993-07-01 | 620 | 620 | 620 | 620 | 26,000 | 620 |
| 1993-06-30 | 620 | 622 | 620 | 620 | 49,000 | 620 |
| 1993-06-29 | 640 | 640 | 590 | 590 | 66,000 | 590 |
| 1993-06-28 | 638 | 645 | 638 | 640 | 63,000 | 640 |
| 1993-06-25 | 627 | 630 | 620 | 628 | 34,000 | 628 |
| 1993-06-24 | 615 | 639 | 615 | 627 | 42,000 | 627 |
| 1993-06-23 | 610 | 632 | 610 | 611 | 79,000 | 611 |
| 1993-06-22 | 561 | 610 | 561 | 610 | 111,000 | 610 |
| 1993-06-21 | 619 | 619 | 561 | 561 | 100,000 | 561 |
| 1993-06-18 | 620 | 620 | 615 | 620 | 62,000 | 620 |
| 1993-06-17 | 620 | 620 | 600 | 620 | 95,000 | 620 |
| 1993-06-16 | 632 | 632 | 610 | 620 | 201,000 | 620 |
| 1993-06-15 | 675 | 680 | 641 | 643 | 121,000 | 643 |
| 1993-06-14 | 699 | 699 | 675 | 680 | 92,000 | 680 |
| 1993-06-11 | 699 | 699 | 690 | 699 | 98,000 | 699 |
| 1993-06-10 | 696 | 700 | 680 | 699 | 236,000 | 699 |
| 1993-06-08 | 740 | 752 | 702 | 713 | 271,000 | 713 |
| 1993-06-07 | 750 | 770 | 750 | 752 | 346,000 | 752 |
| 1993-06-04 | 737 | 771 | 730 | 750 | 793,000 | 750 |
| 1993-06-03 | 726 | 742 | 715 | 738 | 446,000 | 738 |
| 1993-06-02 | 699 | 730 | 690 | 720 | 411,000 | 720 |
| 1993-06-01 | 690 | 699 | 685 | 697 | 96,000 | 697 |
| 1993-05-31 | 697 | 700 | 685 | 691 | 184,000 | 691 |
| 1993-05-28 | 690 | 701 | 682 | 696 | 185,000 | 696 |
| 1993-05-27 | 695 | 709 | 680 | 685 | 305,000 | 685 |
| 1993-05-26 | 712 | 712 | 695 | 696 | 193,000 | 696 |
| 1993-05-25 | 714 | 720 | 705 | 706 | 597,000 | 706 |
| 1993-05-24 | 666 | 704 | 660 | 704 | 240,000 | 704 |
| 1993-05-21 | 650 | 670 | 647 | 666 | 133,000 | 666 |
| 1993-05-20 | 674 | 674 | 656 | 670 | 103,000 | 670 |
| 1993-05-19 | 655 | 680 | 655 | 674 | 170,000 | 674 |
| 1993-05-18 | 685 | 695 | 651 | 651 | 306,000 | 651 |
| 1993-05-17 | 685 | 695 | 680 | 685 | 246,000 | 685 |
| 1993-05-14 | 650 | 703 | 650 | 690 | 714,000 | 690 |
| 1993-05-13 | 670 | 670 | 650 | 651 | 292,000 | 651 |
| 1993-05-12 | 670 | 670 | 642 | 665 | 325,000 | 665 |
| 1993-05-11 | 640 | 675 | 625 | 665 | 1,055,000 | 665 |
| 1993-05-10 | 561 | 650 | 560 | 640 | 1,593,000 | 640 |
| 1993-05-07 | 562 | 565 | 555 | 560 | 186,000 | 560 |
| 1993-05-06 | 570 | 570 | 560 | 560 | 143,000 | 560 |
| 1993-04-30 | 565 | 565 | 560 | 560 | 115,000 | 560 |
| 1993-04-28 | 565 | 573 | 560 | 560 | 372,000 | 560 |
| 1993-04-27 | 515 | 559 | 515 | 550 | 211,000 | 550 |
| 1993-04-26 | 525 | 526 | 498 | 525 | 137,000 | 525 |
| 1993-04-23 | 540 | 540 | 530 | 535 | 103,000 | 535 |
| 1993-04-22 | 535 | 540 | 530 | 540 | 138,000 | 540 |
| 1993-04-21 | 563 | 563 | 540 | 555 | 136,000 | 555 |
| 1993-04-20 | 571 | 575 | 555 | 566 | 319,000 | 566 |
| 1993-04-19 | 570 | 572 | 550 | 572 | 331,000 | 572 |
| 1993-04-16 | 526 | 585 | 526 | 572 | 1,051,000 | 572 |
| 1993-04-15 | 520 | 529 | 501 | 520 | 525,000 | 520 |
| 1993-04-14 | 445 | 485 | 445 | 485 | 256,000 | 485 |
| 1993-04-13 | 426 | 440 | 425 | 440 | 89,000 | 440 |
| 1993-04-12 | 436 | 436 | 426 | 426 | 57,000 | 426 |
| 1993-04-09 | 435 | 440 | 430 | 431 | 68,000 | 431 |
| 1993-04-08 | 440 | 440 | 427 | 430 | 71,000 | 430 |
| 1993-04-07 | 427 | 435 | 420 | 430 | 58,000 | 430 |
| 1993-04-06 | 437 | 440 | 416 | 416 | 42,000 | 416 |
| 1993-04-05 | 420 | 440 | 415 | 440 | 128,000 | 440 |
| 1993-04-02 | 410 | 414 | 405 | 410 | 94,000 | 410 |
| 1993-04-01 | 409 | 409 | 400 | 403 | 20,000 | 403 |
| 1993-03-31 | 414 | 423 | 409 | 410 | 59,000 | 410 |
| 1993-03-30 | 417 | 420 | 415 | 420 | 114,000 | 420 |
| 1993-03-29 | 410 | 412 | 405 | 412 | 82,000 | 412 |
| 1993-03-26 | 404 | 404 | 394 | 394 | 51,000 | 394 |
| 1993-03-25 | 399 | 404 | 390 | 390 | 85,000 | 390 |
| 1993-03-24 | 399 | 405 | 399 | 399 | 106,000 | 399 |
| 1993-03-23 | 396 | 405 | 396 | 399 | 68,000 | 399 |
| 1993-03-22 | 404 | 405 | 396 | 396 | 59,000 | 396 |
| 1993-03-19 | 406 | 412 | 399 | 400 | 136,000 | 400 |
| 1993-03-18 | 399 | 410 | 396 | 405 | 136,000 | 405 |
| 1993-03-17 | 399 | 400 | 394 | 394 | 45,000 | 394 |
| 1993-03-16 | 404 | 404 | 391 | 394 | 79,000 | 394 |
| 1993-03-15 | 375 | 394 | 375 | 394 | 124,000 | 394 |
| 1993-03-12 | 365 | 376 | 365 | 376 | 42,000 | 376 |
| 1993-03-11 | 365 | 379 | 360 | 370 | 126,000 | 370 |
| 1993-03-10 | 360 | 365 | 354 | 360 | 116,000 | 360 |
| 1993-03-09 | 371 | 377 | 365 | 366 | 68,000 | 366 |
| 1993-03-08 | 340 | 366 | 340 | 366 | 77,000 | 366 |
| 1993-03-05 | 349 | 349 | 342 | 345 | 88,000 | 345 |
| 1993-03-04 | 348 | 359 | 340 | 359 | 83,000 | 359 |
| 1993-03-03 | 353 | 355 | 348 | 350 | 65,000 | 350 |
| 1993-03-02 | 362 | 362 | 351 | 355 | 46,000 | 355 |
| 1993-03-01 | 369 | 370 | 360 | 360 | 43,000 | 360 |
| 1993-02-26 | 370 | 371 | 365 | 370 | 23,000 | 370 |
| 1993-02-25 | 370 | 375 | 365 | 365 | 23,000 | 365 |
| 1993-02-24 | 372 | 375 | 365 | 366 | 39,000 | 366 |
| 1993-02-23 | 370 | 372 | 367 | 367 | 41,000 | 367 |
| 1993-02-22 | 390 | 398 | 370 | 380 | 124,000 | 380 |
| 1993-02-19 | 414 | 414 | 397 | 400 | 102,000 | 400 |
| 1993-02-18 | 405 | 422 | 404 | 414 | 536,000 | 414 |
| 1993-02-17 | 370 | 398 | 366 | 385 | 168,000 | 385 |
| 1993-02-16 | 358 | 375 | 358 | 375 | 86,000 | 375 |
| 1993-02-15 | 340 | 360 | 340 | 358 | 22,000 | 358 |
| 1993-02-12 | 352 | 355 | 340 | 340 | 23,000 | 340 |
| 1993-02-10 | 352 | 352 | 346 | 346 | 9,000 | 346 |
| 1993-02-09 | 360 | 361 | 353 | 353 | 42,000 | 353 |
| 1993-02-08 | 361 | 361 | 350 | 351 | 15,000 | 351 |
| 1993-02-05 | 350 | 364 | 350 | 360 | 35,000 | 360 |
| 1993-02-04 | 370 | 370 | 350 | 350 | 52,000 | 350 |
| 1993-02-03 | 344 | 368 | 344 | 368 | 51,000 | 368 |
| 1993-02-02 | 335 | 341 | 335 | 340 | 13,000 | 340 |
| 1993-02-01 | 335 | 340 | 335 | 335 | 7,000 | 335 |
| 1993-01-29 | 326 | 340 | 325 | 335 | 61,000 | 335 |
| 1993-01-28 | 315 | 322 | 314 | 318 | 56,000 | 318 |
| 1993-01-27 | 318 | 320 | 311 | 312 | 25,000 | 312 |
| 1993-01-26 | 320 | 320 | 300 | 310 | 62,000 | 310 |
| 1993-01-25 | 330 | 330 | 315 | 316 | 32,000 | 316 |
| 1993-01-22 | 331 | 331 | 330 | 330 | 11,000 | 330 |
| 1993-01-21 | 340 | 340 | 335 | 335 | 21,000 | 335 |
| 1993-01-20 | 333 | 340 | 333 | 340 | 32,000 | 340 |
| 1993-01-19 | 330 | 330 | 327 | 330 | 23,000 | 330 |
| 1993-01-18 | 330 | 330 | 330 | 330 | 23,000 | 330 |
| 1993-01-14 | 338 | 338 | 330 | 330 | 3,000 | 330 |
| 1993-01-13 | 339 | 340 | 339 | 340 | 21,000 | 340 |
| 1993-01-12 | 340 | 340 | 340 | 340 | 13,000 | 340 |
| 1993-01-11 | 350 | 350 | 330 | 330 | 14,000 | 330 |
| 1993-01-08 | 355 | 355 | 350 | 350 | 13,000 | 350 |
| 1993-01-07 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 1993-01-06 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1993-01-05 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 1993-01-04 | 353 | 355 | 350 | 350 | 10,000 | 350 |
分割・併合履歴 ： なし
