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
1994-12-30	549	565	549	560	46,000	560
1994-12-29	555	560	545	559	99,000	559
1994-12-28	550	559	545	559	72,000	559
1994-12-27	530	544	525	544	66,000	544
1994-12-26	535	535	520	525	34,000	525
1994-12-22	515	515	510	515	69,000	515
1994-12-21	497	515	495	500	23,000	500
1994-12-20	490	500	486	500	42,000	500
1994-12-19	496	496	495	495	7,000	495
1994-12-16	500	500	500	500	50,000	500
1994-12-15	489	500	489	490	32,000	490
1994-12-14	480	490	480	490	18,000	490
1994-12-13	510	510	485	486	24,000	486
1994-12-12	497	497	490	490	10,000	490
1994-12-09	490	490	485	487	24,000	487
1994-12-08	500	510	490	495	45,000	495
1994-12-07	515	516	500	500	15,000	500
1994-12-06	508	520	502	516	18,000	516
1994-12-05	500	508	500	508	8,000	508
1994-12-02	491	500	491	500	16,000	500
1994-12-01	503	503	492	495	32,000	495
1994-11-30	482	505	482	505	16,000	505
1994-11-29	476	481	476	481	23,000	481
1994-11-28	479	485	475	485	59,000	485
1994-11-25	460	480	460	480	55,000	480
1994-11-24	482	482	465	465	103,000	465
1994-11-22	512	512	502	502	47,000	502
1994-11-21	525	525	512	512	17,000	512
1994-11-18	521	530	520	530	17,000	530
1994-11-17	515	520	515	520	11,000	520
1994-11-16	531	540	530	530	28,000	530
1994-11-15	512	530	512	530	22,000	530
1994-11-14	510	510	499	510	50,000	510
1994-11-11	543	543	525	530	28,000	530
1994-11-10	555	555	543	543	35,000	543
1994-11-09	570	570	545	545	45,000	545
1994-11-08	572	572	572	572	5,000	572
1994-11-07	576	576	572	572	15,000	572
1994-11-04	585	585	580	585	17,000	585
1994-11-02	605	605	585	585	19,000	585
1994-11-01	599	599	585	585	27,000	585
1994-10-31	600	600	585	585	25,000	585
1994-10-28	590	600	590	590	23,000	590
1994-10-27	598	609	590	600	32,000	600
1994-10-26	606	606	588	588	37,000	588
1994-10-25	619	619	604	607	29,000	607
1994-10-24	619	620	615	616	77,000	616
1994-10-21	600	632	600	620	168,000	620
1994-10-20	591	605	590	597	52,000	597
1994-10-19	590	591	585	590	63,000	590
1994-10-18	594	594	570	570	25,000	570
1994-10-17	575	576	575	575	18,000	575
1994-10-14	587	590	570	580	36,000	580
1994-10-13	585	597	579	597	32,000	597
1994-10-12	560	569	560	569	27,000	569
1994-10-11	561	570	561	561	24,000	561
1994-10-07	560	561	552	560	61,000	560
1994-10-06	570	573	569	569	27,000	569
1994-10-05	570	575	566	570	50,000	570
1994-10-04	556	580	555	571	26,000	571
1994-10-03	565	565	555	560	23,000	560
1994-09-30	548	564	548	555	63,000	555
1994-09-29	549	550	545	545	33,000	545
1994-09-28	549	550	543	550	40,000	550
1994-09-27	545	550	543	543	13,000	543
1994-09-26	550	550	540	542	47,000	542
1994-09-22	551	555	541	550	167,000	550
1994-09-21	553	559	550	558	45,000	558
1994-09-20	543	543	537	543	64,000	543
1994-09-19	551	556	542	545	121,000	545
1994-09-16	577	577	551	555	122,000	555
1994-09-14	583	583	565	567	72,000	567
1994-09-13	570	570	561	564	64,000	564
1994-09-12	570	570	561	562	47,000	562
1994-09-09	585	593	575	580	81,000	580
1994-09-08	575	590	562	575	89,000	575
1994-09-07	596	596	560	565	202,000	565
1994-09-06	630	630	595	595	145,000	595
1994-09-05	633	640	630	631	53,000	631
1994-09-02	640	640	633	633	149,000	633
1994-09-01	636	650	635	638	32,000	638
1994-08-31	641	656	641	645	91,000	645
1994-08-30	648	658	640	645	56,000	645
1994-08-29	630	640	630	640	111,000	640
1994-08-26	635	643	630	637	109,000	637
1994-08-25	642	648	641	642	109,000	642
1994-08-24	645	652	645	647	92,000	647
1994-08-23	647	660	647	650	152,000	650
1994-08-22	663	670	647	649	117,000	649
1994-08-19	670	671	662	662	132,000	662
1994-08-18	680	680	671	671	77,000	671
1994-08-17	691	697	684	690	113,000	690
1994-08-16	667	699	667	697	147,000	697
1994-08-15	665	675	665	670	68,000	670
1994-08-12	663	671	663	670	89,000	670
1994-08-11	672	675	661	666	147,000	666
1994-08-10	689	689	671	672	141,000	672
1994-08-09	705	705	677	681	130,000	681
1994-08-08	706	706	696	706	146,000	706
1994-08-05	728	735	712	716	365,000	716
1994-08-04	709	737	701	730	987,000	730
1994-08-03	698	707	693	701	218,000	701
1994-08-02	695	705	691	705	162,000	705
1994-08-01	701	704	691	694	238,000	694
1994-07-29	730	730	709	710	520,000	710
1994-07-28	709	725	690	725	932,000	725
1994-07-27	700	715	689	690	772,000	690
1994-07-26	665	695	665	689	401,000	689
1994-07-25	695	700	665	670	671,000	670
1994-07-22	670	690	670	685	1,029,000	685
1994-07-21	631	674	630	674	550,000	674
1994-07-20	617	635	617	626	112,000	626
1994-07-19	611	615	611	615	72,000	615
1994-07-18	614	619	613	613	80,000	613
1994-07-15	617	624	616	616	32,000	616
1994-07-14	620	625	617	622	48,000	622
1994-07-13	620	624	619	624	38,000	624
1994-07-12	617	620	616	620	38,000	620
1994-07-11	630	630	618	618	32,000	618
1994-07-08	620	621	620	620	60,000	620
1994-07-07	629	629	618	629	37,000	629
1994-07-06	621	630	621	629	22,000	629
1994-07-05	630	640	620	622	51,000	622
1994-07-04	630	640	626	635	75,000	635
1994-07-01	631	644	629	640	75,000	640
1994-06-30	622	644	622	629	203,000	629
1994-06-29	628	635	625	632	285,000	632
1994-06-28	620	632	615	632	84,000	632
1994-06-27	615	615	601	610	120,000	610
1994-06-24	650	650	625	625	359,000	625
1994-06-23	595	644	593	640	420,000	640
1994-06-22	580	597	575	596	90,000	596
1994-06-21	581	590	581	583	30,000	583
1994-06-20	595	600	581	581	66,000	581
1994-06-17	595	600	585	586	80,000	586
1994-06-16	600	605	590	590	121,000	590
1994-06-15	571	597	570	597	46,000	597
1994-06-14	570	574	570	570	37,000	570
1994-06-13	561	570	560	569	18,000	569
1994-06-10	561	570	560	570	73,000	570
1994-06-09	563	570	561	570	38,000	570
1994-06-08	568	568	553	553	15,000	553
1994-06-07	565	569	560	569	18,000	569
1994-06-06	562	565	560	565	13,000	565
1994-06-03	570	570	561	565	21,000	565
1994-06-02	563	570	560	569	35,000	569
1994-06-01	569	570	562	562	51,000	562
1994-05-31	552	570	552	570	47,000	570
1994-05-30	567	569	560	566	29,000	566
1994-05-27	564	568	552	567	49,000	567
1994-05-26	565	569	550	569	66,000	569
1994-05-25	569	573	565	565	42,000	565
1994-05-24	571	578	571	571	34,000	571
1994-05-23	570	578	570	575	43,000	575
1994-05-20	575	580	571	580	33,000	580
1994-05-19	579	588	575	585	18,000	585
1994-05-18	581	589	576	589	13,000	589
1994-05-17	579	588	570	587	22,000	587
1994-05-16	570	589	570	589	12,000	589
1994-05-13	572	584	572	584	9,000	584
1994-05-12	574	580	570	580	25,000	580
1994-05-11	571	585	571	573	28,000	573
1994-05-10	582	585	572	585	25,000	585
1994-05-09	572	582	572	582	20,000	582
1994-05-06	590	590	571	572	16,000	572
1994-05-02	575	582	575	582	17,000	582
1994-04-28	585	590	580	590	19,000	590
1994-04-27	585	590	573	575	53,000	575
1994-04-26	569	597	568	590	46,000	590
1994-04-25	599	599	565	570	36,000	570
1994-04-22	610	610	590	595	58,000	595
1994-04-21	601	601	598	600	39,000	600
1994-04-20	605	609	604	605	71,000	605
1994-04-19	610	610	605	605	68,000	605
1994-04-18	609	610	602	610	113,000	610
1994-04-15	604	610	604	609	56,000	609
1994-04-14	613	619	604	606	57,000	606
1994-04-13	604	613	603	613	34,000	613
1994-04-12	605	615	597	614	94,000	614
1994-04-11	608	615	605	615	31,000	615
1994-04-08	634	635	590	615	213,000	615
1994-04-07	595	630	595	630	209,000	630
1994-04-06	591	600	591	595	50,000	595
1994-04-05	571	596	571	590	60,000	590
1994-04-04	600	600	580	580	56,000	580
1994-04-01	594	597	580	597	96,000	597
1994-03-31	580	583	570	575	73,000	575
1994-03-30	570	580	561	580	114,000	580
1994-03-29	600	602	582	590	118,000	590
1994-03-28	596	622	596	610	218,000	610
1994-03-25	592	611	592	607	451,000	607
1994-03-24	576	601	570	593	393,000	593
1994-03-23	571	571	560	566	142,000	566
1994-03-22	579	579	560	561	191,000	561
1994-03-18	565	569	550	569	165,000	569
1994-03-17	570	570	545	545	208,000	545
1994-03-16	529	565	528	560	364,000	560
1994-03-15	530	544	525	530	229,000	530
1994-03-14	500	528	495	520	362,000	520
1994-03-11	485	496	485	489	58,000	489
1994-03-10	490	495	480	480	77,000	480
1994-03-09	484	485	478	485	94,000	485
1994-03-08	485	485	476	479	107,000	479
1994-03-07	485	490	480	483	181,000	483
1994-03-04	471	485	471	482	85,000	482
1994-03-03	479	480	472	472	36,000	472
1994-03-02	499	499	488	488	31,000	488
1994-03-01	488	498	488	498	48,000	498
1994-02-28	473	479	473	478	61,000	478
1994-02-25	468	480	468	473	179,000	473
1994-02-24	468	473	465	470	93,000	470
1994-02-23	455	465	454	465	131,000	465
1994-02-22	465	472	455	472	69,000	472
1994-02-21	465	468	465	468	38,000	468
1994-02-18	480	480	460	460	79,000	460
1994-02-17	490	494	475	475	34,000	475
1994-02-16	497	497	487	487	31,000	487
1994-02-15	470	490	470	490	28,000	490
1994-02-14	492	500	490	500	33,000	500
1994-02-10	502	502	493	495	16,000	495
1994-02-09	515	515	490	492	61,000	492
1994-02-08	539	539	510	510	66,000	510
1994-02-07	540	540	520	520	68,000	520
1994-02-04	531	531	515	524	52,000	524
1994-02-03	549	550	511	511	71,000	511
1994-02-02	525	540	506	539	118,000	539
1994-02-01	520	529	510	526	100,000	526
1994-01-31	507	508	500	508	116,000	508
1994-01-28	471	471	460	462	46,000	462
1994-01-27	480	480	460	461	59,000	461
1994-01-26	475	480	470	480	28,000	480
1994-01-25	452	470	449	470	79,000	470
1994-01-24	446	446	446	446	42,000	446
1994-01-21	495	498	485	486	48,000	486
1994-01-20	500	500	490	490	67,000	490
1994-01-19	490	501	487	500	111,000	500
1994-01-18	479	483	477	480	42,000	480
1994-01-17	483	483	475	475	49,000	475
1994-01-14	480	484	472	483	56,000	483
1994-01-13	490	493	484	484	72,000	484
1994-01-12	470	470	463	470	44,000	470
1994-01-11	456	467	451	451	48,000	451
1994-01-10	450	461	441	456	71,000	456
1994-01-07	441	445	441	445	10,000	445
1994-01-06	450	459	445	445	29,000	445
1994-01-05	437	449	437	449	19,000	449
1994-01-04	435	435	435	435	5,000	435

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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