5363 (株)TYK の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 601 | 610 | 587 | 609 | 77,000 | 609 |
| 1995-12-28 | 590 | 608 | 586 | 595 | 138,000 | 595 |
| 1995-12-27 | 601 | 610 | 598 | 600 | 245,000 | 600 |
| 1995-12-26 | 601 | 629 | 600 | 606 | 254,000 | 606 |
| 1995-12-25 | 632 | 632 | 601 | 601 | 126,000 | 601 |
| 1995-12-22 | 627 | 635 | 610 | 634 | 335,000 | 634 |
| 1995-12-21 | 655 | 656 | 626 | 626 | 239,000 | 626 |
| 1995-12-20 | 659 | 659 | 636 | 656 | 202,000 | 656 |
| 1995-12-19 | 640 | 649 | 640 | 649 | 296,000 | 649 |
| 1995-12-18 | 665 | 675 | 645 | 660 | 215,000 | 660 |
| 1995-12-15 | 690 | 702 | 665 | 676 | 678,000 | 676 |
| 1995-12-14 | 661 | 690 | 655 | 690 | 446,000 | 690 |
| 1995-12-13 | 660 | 690 | 660 | 666 | 540,000 | 666 |
| 1995-12-12 | 660 | 695 | 645 | 670 | 690,000 | 670 |
| 1995-12-11 | 707 | 710 | 660 | 670 | 932,000 | 670 |
| 1995-12-08 | 650 | 720 | 645 | 687 | 3,219,000 | 687 |
| 1995-12-07 | 616 | 655 | 605 | 645 | 1,414,000 | 645 |
| 1995-12-06 | 624 | 657 | 606 | 626 | 2,529,000 | 626 |
| 1995-12-05 | 575 | 620 | 555 | 615 | 2,216,000 | 615 |
| 1995-12-04 | 550 | 570 | 543 | 570 | 672,000 | 570 |
| 1995-12-01 | 540 | 559 | 530 | 530 | 635,000 | 530 |
| 1995-11-30 | 518 | 530 | 511 | 530 | 173,000 | 530 |
| 1995-11-29 | 530 | 530 | 515 | 515 | 88,000 | 515 |
| 1995-11-28 | 509 | 535 | 509 | 527 | 222,000 | 527 |
| 1995-11-27 | 510 | 510 | 502 | 510 | 123,000 | 510 |
| 1995-11-24 | 515 | 529 | 505 | 509 | 254,000 | 509 |
| 1995-11-22 | 480 | 540 | 475 | 512 | 974,000 | 512 |
| 1995-11-21 | 470 | 478 | 470 | 478 | 52,000 | 478 |
| 1995-11-20 | 463 | 470 | 460 | 460 | 19,000 | 460 |
| 1995-11-17 | 455 | 465 | 455 | 458 | 20,000 | 458 |
| 1995-11-16 | 466 | 466 | 450 | 450 | 23,000 | 450 |
| 1995-11-15 | 480 | 480 | 460 | 461 | 43,000 | 461 |
| 1995-11-14 | 478 | 478 | 470 | 475 | 51,000 | 475 |
| 1995-11-13 | 470 | 484 | 470 | 470 | 78,000 | 470 |
| 1995-11-10 | 463 | 463 | 443 | 455 | 19,000 | 455 |
| 1995-11-09 | 473 | 473 | 465 | 465 | 59,000 | 465 |
| 1995-11-08 | 470 | 475 | 455 | 458 | 115,000 | 458 |
| 1995-11-07 | 430 | 431 | 430 | 430 | 7,000 | 430 |
| 1995-11-06 | 436 | 437 | 430 | 430 | 18,000 | 430 |
| 1995-11-02 | 435 | 446 | 435 | 441 | 37,000 | 441 |
| 1995-11-01 | 445 | 450 | 436 | 436 | 36,000 | 436 |
| 1995-10-31 | 435 | 453 | 435 | 440 | 101,000 | 440 |
| 1995-10-30 | 408 | 433 | 408 | 433 | 23,000 | 433 |
| 1995-10-27 | 420 | 425 | 416 | 417 | 47,000 | 417 |
| 1995-10-26 | 424 | 424 | 422 | 422 | 14,000 | 422 |
| 1995-10-25 | 426 | 426 | 423 | 423 | 14,000 | 423 |
| 1995-10-24 | 440 | 440 | 431 | 434 | 46,000 | 434 |
| 1995-10-23 | 428 | 428 | 421 | 421 | 15,000 | 421 |
| 1995-10-20 | 426 | 435 | 425 | 433 | 21,000 | 433 |
| 1995-10-19 | 426 | 435 | 426 | 435 | 36,000 | 435 |
| 1995-10-18 | 440 | 440 | 425 | 425 | 30,000 | 425 |
| 1995-10-17 | 435 | 435 | 430 | 430 | 13,000 | 430 |
| 1995-10-16 | 431 | 435 | 431 | 435 | 9,000 | 435 |
| 1995-10-13 | 434 | 435 | 430 | 435 | 11,000 | 435 |
| 1995-10-12 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 1995-10-11 | 450 | 450 | 427 | 427 | 28,000 | 427 |
| 1995-10-09 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1995-10-06 | 445 | 445 | 435 | 445 | 18,000 | 445 |
| 1995-10-05 | 437 | 445 | 435 | 445 | 25,000 | 445 |
| 1995-10-04 | 445 | 445 | 431 | 435 | 31,000 | 435 |
| 1995-10-03 | 432 | 445 | 430 | 445 | 30,000 | 445 |
| 1995-10-02 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 1995-09-29 | 435 | 440 | 430 | 440 | 31,000 | 440 |
| 1995-09-28 | 438 | 438 | 435 | 435 | 14,000 | 435 |
| 1995-09-27 | 438 | 438 | 435 | 438 | 13,000 | 438 |
| 1995-09-26 | 426 | 440 | 426 | 433 | 24,000 | 433 |
| 1995-09-25 | 435 | 441 | 431 | 431 | 37,000 | 431 |
| 1995-09-22 | 444 | 444 | 434 | 440 | 78,000 | 440 |
| 1995-09-21 | 454 | 455 | 446 | 448 | 43,000 | 448 |
| 1995-09-20 | 456 | 461 | 451 | 459 | 35,000 | 459 |
| 1995-09-19 | 470 | 470 | 436 | 436 | 83,000 | 436 |
| 1995-09-18 | 476 | 477 | 470 | 470 | 76,000 | 470 |
| 1995-09-14 | 465 | 470 | 462 | 470 | 98,000 | 470 |
| 1995-09-13 | 459 | 468 | 456 | 468 | 21,000 | 468 |
| 1995-09-12 | 480 | 480 | 465 | 472 | 21,000 | 472 |
| 1995-09-11 | 450 | 480 | 450 | 477 | 37,000 | 477 |
| 1995-09-08 | 465 | 465 | 456 | 460 | 43,000 | 460 |
| 1995-09-07 | 440 | 445 | 436 | 445 | 72,000 | 445 |
| 1995-09-06 | 448 | 453 | 445 | 445 | 59,000 | 445 |
| 1995-09-05 | 445 | 453 | 436 | 453 | 85,000 | 453 |
| 1995-09-04 | 479 | 482 | 455 | 455 | 121,000 | 455 |
| 1995-09-01 | 461 | 479 | 460 | 479 | 99,000 | 479 |
| 1995-08-31 | 470 | 470 | 458 | 459 | 67,000 | 459 |
| 1995-08-30 | 500 | 500 | 465 | 470 | 57,000 | 470 |
| 1995-08-29 | 470 | 501 | 470 | 490 | 94,000 | 490 |
| 1995-08-28 | 469 | 469 | 461 | 469 | 48,000 | 469 |
| 1995-08-25 | 471 | 480 | 470 | 470 | 53,000 | 470 |
| 1995-08-24 | 490 | 490 | 470 | 480 | 103,000 | 480 |
| 1995-08-23 | 500 | 506 | 475 | 485 | 279,000 | 485 |
| 1995-08-22 | 550 | 571 | 501 | 501 | 727,000 | 501 |
| 1995-08-21 | 530 | 546 | 511 | 546 | 926,000 | 546 |
| 1995-08-18 | 458 | 470 | 450 | 466 | 192,000 | 466 |
| 1995-08-17 | 450 | 466 | 445 | 459 | 182,000 | 459 |
| 1995-08-16 | 440 | 450 | 438 | 448 | 105,000 | 448 |
| 1995-08-15 | 418 | 430 | 410 | 430 | 55,000 | 430 |
| 1995-08-14 | 410 | 417 | 405 | 410 | 24,000 | 410 |
| 1995-08-11 | 418 | 418 | 405 | 405 | 23,000 | 405 |
| 1995-08-10 | 397 | 398 | 388 | 398 | 105,000 | 398 |
| 1995-08-09 | 400 | 403 | 396 | 398 | 81,000 | 398 |
| 1995-08-08 | 405 | 405 | 398 | 398 | 34,000 | 398 |
| 1995-08-07 | 410 | 420 | 400 | 400 | 30,000 | 400 |
| 1995-08-04 | 406 | 408 | 406 | 408 | 16,000 | 408 |
| 1995-08-03 | 422 | 426 | 406 | 406 | 82,000 | 406 |
| 1995-08-02 | 413 | 415 | 405 | 412 | 46,000 | 412 |
| 1995-08-01 | 412 | 412 | 400 | 403 | 79,000 | 403 |
| 1995-07-31 | 396 | 407 | 391 | 402 | 18,000 | 402 |
| 1995-07-28 | 391 | 391 | 383 | 385 | 68,000 | 385 |
| 1995-07-27 | 401 | 412 | 401 | 405 | 99,000 | 405 |
| 1995-07-26 | 400 | 402 | 398 | 401 | 54,000 | 401 |
| 1995-07-25 | 405 | 410 | 401 | 401 | 46,000 | 401 |
| 1995-07-24 | 405 | 420 | 401 | 411 | 30,000 | 411 |
| 1995-07-21 | 416 | 420 | 410 | 410 | 61,000 | 410 |
| 1995-07-20 | 402 | 416 | 401 | 416 | 108,000 | 416 |
| 1995-07-19 | 420 | 420 | 415 | 417 | 118,000 | 417 |
| 1995-07-18 | 482 | 482 | 439 | 450 | 217,000 | 450 |
| 1995-07-17 | 463 | 480 | 460 | 477 | 521,000 | 477 |
| 1995-07-14 | 425 | 460 | 422 | 450 | 363,000 | 450 |
| 1995-07-13 | 396 | 422 | 385 | 422 | 85,000 | 422 |
| 1995-07-12 | 386 | 405 | 386 | 401 | 145,000 | 401 |
| 1995-07-11 | 375 | 376 | 348 | 376 | 95,000 | 376 |
| 1995-07-10 | 387 | 393 | 380 | 380 | 60,000 | 380 |
| 1995-07-07 | 360 | 396 | 360 | 385 | 249,000 | 385 |
| 1995-07-06 | 380 | 380 | 360 | 366 | 164,000 | 366 |
| 1995-07-05 | 305 | 375 | 305 | 375 | 269,000 | 375 |
| 1995-07-04 | 300 | 305 | 300 | 305 | 32,000 | 305 |
| 1995-07-03 | 300 | 305 | 300 | 301 | 17,000 | 301 |
| 1995-06-30 | 302 | 310 | 301 | 305 | 24,000 | 305 |
| 1995-06-29 | 314 | 314 | 302 | 302 | 56,000 | 302 |
| 1995-06-28 | 305 | 310 | 301 | 301 | 68,000 | 301 |
| 1995-06-27 | 305 | 307 | 305 | 307 | 42,000 | 307 |
| 1995-06-26 | 315 | 315 | 305 | 305 | 69,000 | 305 |
| 1995-06-23 | 314 | 314 | 305 | 314 | 79,000 | 314 |
| 1995-06-22 | 317 | 317 | 305 | 305 | 38,000 | 305 |
| 1995-06-21 | 311 | 322 | 311 | 317 | 130,000 | 317 |
| 1995-06-20 | 313 | 319 | 313 | 315 | 7,000 | 315 |
| 1995-06-19 | 312 | 315 | 311 | 311 | 6,000 | 311 |
| 1995-06-16 | 326 | 326 | 310 | 310 | 21,000 | 310 |
| 1995-06-15 | 299 | 302 | 299 | 300 | 64,000 | 300 |
| 1995-06-14 | 300 | 300 | 295 | 295 | 60,000 | 295 |
| 1995-06-13 | 315 | 320 | 305 | 305 | 57,000 | 305 |
| 1995-06-12 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 1995-06-09 | 359 | 359 | 351 | 351 | 8,000 | 351 |
| 1995-06-08 | 354 | 360 | 351 | 360 | 30,000 | 360 |
| 1995-06-07 | 361 | 361 | 356 | 359 | 13,000 | 359 |
| 1995-06-06 | 360 | 363 | 357 | 357 | 32,000 | 357 |
| 1995-06-05 | 358 | 358 | 353 | 358 | 12,000 | 358 |
| 1995-06-02 | 351 | 360 | 351 | 356 | 19,000 | 356 |
| 1995-06-01 | 352 | 352 | 334 | 348 | 52,000 | 348 |
| 1995-05-31 | 361 | 361 | 346 | 348 | 17,000 | 348 |
| 1995-05-30 | 343 | 351 | 343 | 351 | 12,000 | 351 |
| 1995-05-29 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1995-05-26 | 370 | 370 | 360 | 360 | 12,000 | 360 |
| 1995-05-25 | 371 | 373 | 366 | 366 | 34,000 | 366 |
| 1995-05-24 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 1995-05-23 | 370 | 370 | 366 | 370 | 9,000 | 370 |
| 1995-05-22 | 383 | 383 | 365 | 370 | 12,000 | 370 |
| 1995-05-19 | 380 | 385 | 379 | 385 | 10,000 | 385 |
| 1995-05-18 | 395 | 395 | 385 | 387 | 9,000 | 387 |
| 1995-05-16 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1995-05-15 | 385 | 386 | 380 | 385 | 75,000 | 385 |
| 1995-05-12 | 405 | 405 | 399 | 400 | 12,000 | 400 |
| 1995-05-11 | 402 | 402 | 390 | 390 | 10,000 | 390 |
| 1995-05-10 | 403 | 403 | 402 | 402 | 13,000 | 402 |
| 1995-05-09 | 412 | 415 | 403 | 403 | 26,000 | 403 |
| 1995-05-08 | 410 | 410 | 401 | 401 | 24,000 | 401 |
| 1995-05-02 | 406 | 410 | 403 | 410 | 14,000 | 410 |
| 1995-05-01 | 402 | 410 | 401 | 407 | 15,000 | 407 |
| 1995-04-28 | 403 | 407 | 402 | 407 | 74,000 | 407 |
| 1995-04-27 | 414 | 420 | 400 | 403 | 152,000 | 403 |
| 1995-04-26 | 422 | 422 | 413 | 413 | 19,000 | 413 |
| 1995-04-25 | 420 | 423 | 413 | 413 | 20,000 | 413 |
| 1995-04-24 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 1995-04-21 | 412 | 420 | 411 | 420 | 38,000 | 420 |
| 1995-04-20 | 411 | 411 | 403 | 410 | 23,000 | 410 |
| 1995-04-19 | 410 | 410 | 406 | 406 | 40,000 | 406 |
| 1995-04-18 | 414 | 414 | 409 | 409 | 18,000 | 409 |
| 1995-04-17 | 409 | 409 | 405 | 409 | 6,000 | 409 |
| 1995-04-14 | 409 | 415 | 402 | 402 | 32,000 | 402 |
| 1995-04-13 | 407 | 419 | 407 | 419 | 10,000 | 419 |
| 1995-04-12 | 407 | 407 | 405 | 405 | 18,000 | 405 |
| 1995-04-11 | 420 | 420 | 402 | 402 | 18,000 | 402 |
| 1995-04-10 | 405 | 410 | 400 | 410 | 16,000 | 410 |
| 1995-04-07 | 410 | 410 | 400 | 400 | 18,000 | 400 |
| 1995-04-06 | 409 | 410 | 406 | 406 | 11,000 | 406 |
| 1995-04-05 | 410 | 410 | 405 | 405 | 21,000 | 405 |
| 1995-04-04 | 419 | 419 | 410 | 410 | 18,000 | 410 |
| 1995-04-03 | 424 | 424 | 415 | 415 | 18,000 | 415 |
| 1995-03-31 | 430 | 440 | 430 | 434 | 21,000 | 434 |
| 1995-03-30 | 426 | 430 | 424 | 430 | 37,000 | 430 |
| 1995-03-29 | 435 | 435 | 434 | 434 | 26,000 | 434 |
| 1995-03-28 | 409 | 412 | 409 | 410 | 43,000 | 410 |
| 1995-03-27 | 410 | 410 | 391 | 392 | 30,000 | 392 |
| 1995-03-24 | 396 | 400 | 380 | 400 | 41,000 | 400 |
| 1995-03-23 | 400 | 405 | 400 | 400 | 60,000 | 400 |
| 1995-03-22 | 420 | 430 | 420 | 425 | 63,000 | 425 |
| 1995-03-20 | 430 | 440 | 430 | 430 | 18,000 | 430 |
| 1995-03-17 | 444 | 444 | 436 | 438 | 69,000 | 438 |
| 1995-03-16 | 445 | 448 | 444 | 444 | 125,000 | 444 |
| 1995-03-15 | 430 | 440 | 430 | 440 | 38,000 | 440 |
| 1995-03-14 | 440 | 440 | 430 | 430 | 40,000 | 430 |
| 1995-03-13 | 445 | 445 | 437 | 440 | 167,000 | 440 |
| 1995-03-10 | 440 | 444 | 435 | 443 | 58,000 | 443 |
| 1995-03-09 | 432 | 437 | 432 | 435 | 41,000 | 435 |
| 1995-03-08 | 435 | 435 | 430 | 432 | 7,000 | 432 |
| 1995-03-07 | 446 | 446 | 435 | 435 | 25,000 | 435 |
| 1995-03-06 | 446 | 446 | 437 | 437 | 23,000 | 437 |
| 1995-03-03 | 446 | 450 | 440 | 440 | 12,000 | 440 |
| 1995-03-02 | 435 | 450 | 435 | 450 | 8,000 | 450 |
| 1995-03-01 | 427 | 431 | 425 | 425 | 24,000 | 425 |
| 1995-02-28 | 430 | 438 | 425 | 425 | 80,000 | 425 |
| 1995-02-27 | 415 | 420 | 415 | 420 | 61,000 | 420 |
| 1995-02-24 | 451 | 460 | 445 | 445 | 63,000 | 445 |
| 1995-02-23 | 450 | 463 | 450 | 450 | 35,000 | 450 |
| 1995-02-22 | 458 | 464 | 452 | 453 | 518,000 | 453 |
| 1995-02-21 | 461 | 465 | 461 | 465 | 24,000 | 465 |
| 1995-02-20 | 466 | 466 | 462 | 462 | 14,000 | 462 |
| 1995-02-17 | 450 | 463 | 450 | 461 | 65,000 | 461 |
| 1995-02-16 | 455 | 455 | 451 | 451 | 62,000 | 451 |
| 1995-02-15 | 465 | 465 | 455 | 455 | 51,000 | 455 |
| 1995-02-14 | 470 | 480 | 470 | 470 | 24,000 | 470 |
| 1995-02-13 | 463 | 465 | 458 | 460 | 37,000 | 460 |
| 1995-02-10 | 471 | 471 | 459 | 459 | 56,000 | 459 |
| 1995-02-09 | 458 | 473 | 455 | 461 | 164,000 | 461 |
| 1995-02-08 | 480 | 480 | 463 | 463 | 42,000 | 463 |
| 1995-02-07 | 491 | 491 | 473 | 473 | 57,000 | 473 |
| 1995-02-06 | 493 | 493 | 481 | 481 | 34,000 | 481 |
| 1995-02-03 | 465 | 465 | 451 | 453 | 182,000 | 453 |
| 1995-02-02 | 480 | 480 | 465 | 465 | 37,000 | 465 |
| 1995-02-01 | 495 | 495 | 485 | 485 | 73,000 | 485 |
| 1995-01-31 | 495 | 495 | 490 | 490 | 70,000 | 490 |
| 1995-01-30 | 495 | 495 | 480 | 480 | 48,000 | 480 |
| 1995-01-27 | 467 | 470 | 450 | 450 | 216,000 | 450 |
| 1995-01-26 | 491 | 495 | 469 | 475 | 89,000 | 475 |
| 1995-01-25 | 469 | 510 | 465 | 496 | 191,000 | 496 |
| 1995-01-24 | 444 | 461 | 444 | 460 | 72,000 | 460 |
| 1995-01-23 | 464 | 464 | 444 | 444 | 109,000 | 444 |
| 1995-01-20 | 479 | 479 | 455 | 465 | 229,000 | 465 |
| 1995-01-19 | 506 | 506 | 485 | 493 | 86,000 | 493 |
| 1995-01-18 | 501 | 508 | 500 | 500 | 105,000 | 500 |
| 1995-01-17 | 516 | 526 | 501 | 506 | 29,000 | 506 |
| 1995-01-13 | 516 | 516 | 514 | 516 | 63,000 | 516 |
| 1995-01-12 | 525 | 525 | 520 | 522 | 33,000 | 522 |
| 1995-01-11 | 516 | 525 | 516 | 525 | 46,000 | 525 |
| 1995-01-10 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1995-01-09 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1995-01-06 | 516 | 525 | 503 | 525 | 39,000 | 525 |
| 1995-01-05 | 537 | 537 | 520 | 520 | 53,000 | 520 |
| 1995-01-04 | 550 | 550 | 537 | 537 | 22,000 | 537 |
分割・併合履歴 ： なし