5363 (株)TYK の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3054956554956046,000560
1994-12-2955556054555999,000559
1994-12-2855055954555972,000559
1994-12-2753054452554466,000544
1994-12-2653553552052534,000525
1994-12-2251551551051569,000515
1994-12-2149751549550023,000500
1994-12-2049050048650042,000500
1994-12-194964964954957,000495
1994-12-1650050050050050,000500
1994-12-1548950048949032,000490
1994-12-1448049048049018,000490
1994-12-1351051048548624,000486
1994-12-1249749749049010,000490
1994-12-0949049048548724,000487
1994-12-0850051049049545,000495
1994-12-0751551650050015,000500
1994-12-0650852050251618,000516
1994-12-055005085005088,000508
1994-12-0249150049150016,000500
1994-12-0150350349249532,000495
1994-11-3048250548250516,000505
1994-11-2947648147648123,000481
1994-11-2847948547548559,000485
1994-11-2546048046048055,000480
1994-11-24482482465465103,000465
1994-11-2251251250250247,000502
1994-11-2152552551251217,000512
1994-11-1852153052053017,000530
1994-11-1751552051552011,000520
1994-11-1653154053053028,000530
1994-11-1551253051253022,000530
1994-11-1451051049951050,000510
1994-11-1154354352553028,000530
1994-11-1055555554354335,000543
1994-11-0957057054554545,000545
1994-11-085725725725725,000572
1994-11-0757657657257215,000572
1994-11-0458558558058517,000585
1994-11-0260560558558519,000585
1994-11-0159959958558527,000585
1994-10-3160060058558525,000585
1994-10-2859060059059023,000590
1994-10-2759860959060032,000600
1994-10-2660660658858837,000588
1994-10-2561961960460729,000607
1994-10-2461962061561677,000616
1994-10-21600632600620168,000620
1994-10-2059160559059752,000597
1994-10-1959059158559063,000590
1994-10-1859459457057025,000570
1994-10-1757557657557518,000575
1994-10-1458759057058036,000580
1994-10-1358559757959732,000597
1994-10-1256056956056927,000569
1994-10-1156157056156124,000561
1994-10-0756056155256061,000560
1994-10-0657057356956927,000569
1994-10-0557057556657050,000570
1994-10-0455658055557126,000571
1994-10-0356556555556023,000560
1994-09-3054856454855563,000555
1994-09-2954955054554533,000545
1994-09-2854955054355040,000550
1994-09-2754555054354313,000543
1994-09-2655055054054247,000542
1994-09-22551555541550167,000550
1994-09-2155355955055845,000558
1994-09-2054354353754364,000543
1994-09-19551556542545121,000545
1994-09-16577577551555122,000555
1994-09-1458358356556772,000567
1994-09-1357057056156464,000564
1994-09-1257057056156247,000562
1994-09-0958559357558081,000580
1994-09-0857559056257589,000575
1994-09-07596596560565202,000565
1994-09-06630630595595145,000595
1994-09-0563364063063153,000631
1994-09-02640640633633149,000633
1994-09-0163665063563832,000638
1994-08-3164165664164591,000645
1994-08-3064865864064556,000645
1994-08-29630640630640111,000640
1994-08-26635643630637109,000637
1994-08-25642648641642109,000642
1994-08-2464565264564792,000647
1994-08-23647660647650152,000650
1994-08-22663670647649117,000649
1994-08-19670671662662132,000662
1994-08-1868068067167177,000671
1994-08-17691697684690113,000690
1994-08-16667699667697147,000697
1994-08-1566567566567068,000670
1994-08-1266367166367089,000670
1994-08-11672675661666147,000666
1994-08-10689689671672141,000672
1994-08-09705705677681130,000681
1994-08-08706706696706146,000706
1994-08-05728735712716365,000716
1994-08-04709737701730987,000730
1994-08-03698707693701218,000701
1994-08-02695705691705162,000705
1994-08-01701704691694238,000694
1994-07-29730730709710520,000710
1994-07-28709725690725932,000725
1994-07-27700715689690772,000690
1994-07-26665695665689401,000689
1994-07-25695700665670671,000670
1994-07-226706906706851,029,000685
1994-07-21631674630674550,000674
1994-07-20617635617626112,000626
1994-07-1961161561161572,000615
1994-07-1861461961361380,000613
1994-07-1561762461661632,000616
1994-07-1462062561762248,000622
1994-07-1362062461962438,000624
1994-07-1261762061662038,000620
1994-07-1163063061861832,000618
1994-07-0862062162062060,000620
1994-07-0762962961862937,000629
1994-07-0662163062162922,000629
1994-07-0563064062062251,000622
1994-07-0463064062663575,000635
1994-07-0163164462964075,000640
1994-06-30622644622629203,000629
1994-06-29628635625632285,000632
1994-06-2862063261563284,000632
1994-06-27615615601610120,000610
1994-06-24650650625625359,000625
1994-06-23595644593640420,000640
1994-06-2258059757559690,000596
1994-06-2158159058158330,000583
1994-06-2059560058158166,000581
1994-06-1759560058558680,000586
1994-06-16600605590590121,000590
1994-06-1557159757059746,000597
1994-06-1457057457057037,000570
1994-06-1356157056056918,000569
1994-06-1056157056057073,000570
1994-06-0956357056157038,000570
1994-06-0856856855355315,000553
1994-06-0756556956056918,000569
1994-06-0656256556056513,000565
1994-06-0357057056156521,000565
1994-06-0256357056056935,000569
1994-06-0156957056256251,000562
1994-05-3155257055257047,000570
1994-05-3056756956056629,000566
1994-05-2756456855256749,000567
1994-05-2656556955056966,000569
1994-05-2556957356556542,000565
1994-05-2457157857157134,000571
1994-05-2357057857057543,000575
1994-05-2057558057158033,000580
1994-05-1957958857558518,000585
1994-05-1858158957658913,000589
1994-05-1757958857058722,000587
1994-05-1657058957058912,000589
1994-05-135725845725849,000584
1994-05-1257458057058025,000580
1994-05-1157158557157328,000573
1994-05-1058258557258525,000585
1994-05-0957258257258220,000582
1994-05-0659059057157216,000572
1994-05-0257558257558217,000582
1994-04-2858559058059019,000590
1994-04-2758559057357553,000575
1994-04-2656959756859046,000590
1994-04-2559959956557036,000570
1994-04-2261061059059558,000595
1994-04-2160160159860039,000600
1994-04-2060560960460571,000605
1994-04-1961061060560568,000605
1994-04-18609610602610113,000610
1994-04-1560461060460956,000609
1994-04-1461361960460657,000606
1994-04-1360461360361334,000613
1994-04-1260561559761494,000614
1994-04-1160861560561531,000615
1994-04-08634635590615213,000615
1994-04-07595630595630209,000630
1994-04-0659160059159550,000595
1994-04-0557159657159060,000590
1994-04-0460060058058056,000580
1994-04-0159459758059796,000597
1994-03-3158058357057573,000575
1994-03-30570580561580114,000580
1994-03-29600602582590118,000590
1994-03-28596622596610218,000610
1994-03-25592611592607451,000607
1994-03-24576601570593393,000593
1994-03-23571571560566142,000566
1994-03-22579579560561191,000561
1994-03-18565569550569165,000569
1994-03-17570570545545208,000545
1994-03-16529565528560364,000560
1994-03-15530544525530229,000530
1994-03-14500528495520362,000520
1994-03-1148549648548958,000489
1994-03-1049049548048077,000480
1994-03-0948448547848594,000485
1994-03-08485485476479107,000479
1994-03-07485490480483181,000483
1994-03-0447148547148285,000482
1994-03-0347948047247236,000472
1994-03-0249949948848831,000488
1994-03-0148849848849848,000498
1994-02-2847347947347861,000478
1994-02-25468480468473179,000473
1994-02-2446847346547093,000470
1994-02-23455465454465131,000465
1994-02-2246547245547269,000472
1994-02-2146546846546838,000468
1994-02-1848048046046079,000460
1994-02-1749049447547534,000475
1994-02-1649749748748731,000487
1994-02-1547049047049028,000490
1994-02-1449250049050033,000500
1994-02-1050250249349516,000495
1994-02-0951551549049261,000492
1994-02-0853953951051066,000510
1994-02-0754054052052068,000520
1994-02-0453153151552452,000524
1994-02-0354955051151171,000511
1994-02-02525540506539118,000539
1994-02-01520529510526100,000526
1994-01-31507508500508116,000508
1994-01-2847147146046246,000462
1994-01-2748048046046159,000461
1994-01-2647548047048028,000480
1994-01-2545247044947079,000470
1994-01-2444644644644642,000446
1994-01-2149549848548648,000486
1994-01-2050050049049067,000490
1994-01-19490501487500111,000500
1994-01-1847948347748042,000480
1994-01-1748348347547549,000475
1994-01-1448048447248356,000483
1994-01-1349049348448472,000484
1994-01-1247047046347044,000470
1994-01-1145646745145148,000451
1994-01-1045046144145671,000456
1994-01-0744144544144510,000445
1994-01-0645045944544529,000445
1994-01-0543744943744919,000449
1994-01-044354354354355,000435

分割・併合履歴 : なし