5363 (株)TYK の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 221 | 231 | 220 | 231 | 56,000 | 231 |
| 1997-12-29 | 220 | 220 | 210 | 220 | 65,000 | 220 |
| 1997-12-26 | 240 | 245 | 210 | 230 | 82,000 | 230 |
| 1997-12-25 | 230 | 250 | 228 | 235 | 195,000 | 235 |
| 1997-12-24 | 201 | 218 | 197 | 215 | 76,000 | 215 |
| 1997-12-22 | 230 | 244 | 225 | 231 | 250,000 | 231 |
| 1997-12-19 | 263 | 263 | 240 | 240 | 198,000 | 240 |
| 1997-12-18 | 281 | 281 | 251 | 255 | 201,000 | 255 |
| 1997-12-17 | 279 | 285 | 270 | 281 | 81,000 | 281 |
| 1997-12-16 | 298 | 298 | 280 | 280 | 35,000 | 280 |
| 1997-12-15 | 294 | 294 | 285 | 294 | 87,000 | 294 |
| 1997-12-12 | 281 | 290 | 281 | 287 | 148,000 | 287 |
| 1997-12-11 | 306 | 306 | 283 | 286 | 132,000 | 286 |
| 1997-12-10 | 308 | 308 | 305 | 305 | 32,000 | 305 |
| 1997-12-09 | 310 | 314 | 303 | 303 | 42,000 | 303 |
| 1997-12-08 | 310 | 312 | 305 | 310 | 92,000 | 310 |
| 1997-12-05 | 303 | 315 | 302 | 308 | 144,000 | 308 |
| 1997-12-04 | 340 | 340 | 301 | 313 | 135,000 | 313 |
| 1997-12-03 | 356 | 356 | 345 | 345 | 88,000 | 345 |
| 1997-12-02 | 360 | 360 | 355 | 355 | 29,000 | 355 |
| 1997-12-01 | 351 | 372 | 348 | 355 | 51,000 | 355 |
| 1997-11-28 | 360 | 360 | 351 | 351 | 43,000 | 351 |
| 1997-11-27 | 354 | 360 | 348 | 360 | 116,000 | 360 |
| 1997-11-26 | 363 | 364 | 349 | 355 | 73,000 | 355 |
| 1997-11-25 | 359 | 365 | 359 | 364 | 56,000 | 364 |
| 1997-11-21 | 366 | 382 | 363 | 382 | 31,000 | 382 |
| 1997-11-20 | 361 | 370 | 358 | 358 | 55,000 | 358 |
| 1997-11-19 | 385 | 385 | 361 | 361 | 53,000 | 361 |
| 1997-11-18 | 389 | 389 | 382 | 385 | 63,000 | 385 |
| 1997-11-17 | 352 | 381 | 352 | 379 | 45,000 | 379 |
| 1997-11-14 | 362 | 362 | 355 | 355 | 66,000 | 355 |
| 1997-11-13 | 361 | 361 | 353 | 357 | 47,000 | 357 |
| 1997-11-12 | 366 | 367 | 365 | 365 | 19,000 | 365 |
| 1997-11-11 | 377 | 377 | 365 | 366 | 28,000 | 366 |
| 1997-11-10 | 351 | 359 | 351 | 357 | 51,000 | 357 |
| 1997-11-07 | 370 | 370 | 350 | 356 | 149,000 | 356 |
| 1997-11-06 | 388 | 388 | 380 | 380 | 101,000 | 380 |
| 1997-11-05 | 400 | 402 | 397 | 398 | 66,000 | 398 |
| 1997-11-04 | 395 | 401 | 395 | 400 | 35,000 | 400 |
| 1997-10-31 | 390 | 414 | 390 | 414 | 23,000 | 414 |
| 1997-10-30 | 404 | 404 | 390 | 394 | 45,000 | 394 |
| 1997-10-29 | 386 | 407 | 386 | 404 | 101,000 | 404 |
| 1997-10-28 | 383 | 387 | 381 | 386 | 86,000 | 386 |
| 1997-10-27 | 404 | 405 | 391 | 392 | 26,000 | 392 |
| 1997-10-24 | 415 | 415 | 403 | 409 | 50,000 | 409 |
| 1997-10-23 | 415 | 435 | 415 | 425 | 71,000 | 425 |
| 1997-10-22 | 395 | 415 | 392 | 415 | 78,000 | 415 |
| 1997-10-21 | 390 | 405 | 387 | 390 | 79,000 | 390 |
| 1997-10-20 | 380 | 389 | 380 | 385 | 45,000 | 385 |
| 1997-10-17 | 391 | 391 | 378 | 389 | 91,000 | 389 |
| 1997-10-16 | 382 | 385 | 373 | 381 | 75,000 | 381 |
| 1997-10-15 | 363 | 379 | 363 | 379 | 38,000 | 379 |
| 1997-10-14 | 355 | 364 | 354 | 364 | 42,000 | 364 |
| 1997-10-13 | 352 | 355 | 350 | 355 | 78,000 | 355 |
| 1997-10-09 | 374 | 375 | 350 | 357 | 81,000 | 357 |
| 1997-10-08 | 365 | 375 | 365 | 369 | 61,000 | 369 |
| 1997-10-07 | 384 | 384 | 365 | 365 | 100,000 | 365 |
| 1997-10-06 | 360 | 393 | 360 | 384 | 52,000 | 384 |
| 1997-10-03 | 349 | 373 | 348 | 360 | 162,000 | 360 |
| 1997-10-02 | 376 | 376 | 346 | 346 | 143,000 | 346 |
| 1997-10-01 | 356 | 375 | 338 | 371 | 276,000 | 371 |
| 1997-09-30 | 387 | 387 | 360 | 360 | 148,000 | 360 |
| 1997-09-29 | 380 | 390 | 377 | 377 | 221,000 | 377 |
| 1997-09-26 | 409 | 409 | 376 | 376 | 282,000 | 376 |
| 1997-09-25 | 428 | 429 | 401 | 410 | 170,000 | 410 |
| 1997-09-24 | 432 | 433 | 425 | 426 | 136,000 | 426 |
| 1997-09-22 | 432 | 438 | 430 | 433 | 52,000 | 433 |
| 1997-09-19 | 437 | 440 | 431 | 432 | 99,000 | 432 |
| 1997-09-18 | 445 | 450 | 436 | 437 | 113,000 | 437 |
| 1997-09-17 | 466 | 470 | 450 | 450 | 67,000 | 450 |
| 1997-09-16 | 480 | 480 | 465 | 465 | 47,000 | 465 |
| 1997-09-12 | 480 | 486 | 470 | 470 | 129,000 | 470 |
| 1997-09-11 | 500 | 500 | 485 | 489 | 82,000 | 489 |
| 1997-09-10 | 496 | 502 | 495 | 499 | 40,000 | 499 |
| 1997-09-09 | 529 | 529 | 495 | 500 | 98,000 | 500 |
| 1997-09-08 | 501 | 530 | 501 | 530 | 138,000 | 530 |
| 1997-09-05 | 483 | 500 | 482 | 500 | 109,000 | 500 |
| 1997-09-04 | 481 | 490 | 480 | 482 | 35,000 | 482 |
| 1997-09-03 | 476 | 500 | 476 | 480 | 21,000 | 480 |
| 1997-09-02 | 471 | 483 | 470 | 470 | 45,000 | 470 |
| 1997-09-01 | 485 | 485 | 454 | 454 | 33,000 | 454 |
| 1997-08-29 | 475 | 485 | 470 | 480 | 36,000 | 480 |
| 1997-08-28 | 481 | 481 | 472 | 476 | 80,000 | 476 |
| 1997-08-27 | 469 | 473 | 467 | 471 | 44,000 | 471 |
| 1997-08-26 | 476 | 495 | 467 | 470 | 76,000 | 470 |
| 1997-08-25 | 481 | 484 | 462 | 467 | 80,000 | 467 |
| 1997-08-22 | 501 | 510 | 485 | 489 | 193,000 | 489 |
| 1997-08-21 | 550 | 560 | 521 | 524 | 514,000 | 524 |
| 1997-08-20 | 458 | 485 | 458 | 485 | 86,000 | 485 |
| 1997-08-19 | 433 | 456 | 433 | 450 | 53,000 | 450 |
| 1997-08-18 | 435 | 443 | 435 | 438 | 57,000 | 438 |
| 1997-08-15 | 447 | 447 | 437 | 445 | 28,000 | 445 |
| 1997-08-14 | 456 | 460 | 437 | 447 | 77,000 | 447 |
| 1997-08-13 | 426 | 461 | 426 | 451 | 102,000 | 451 |
| 1997-08-12 | 433 | 440 | 431 | 436 | 62,000 | 436 |
| 1997-08-11 | 423 | 430 | 417 | 430 | 108,000 | 430 |
| 1997-08-08 | 452 | 452 | 423 | 423 | 247,000 | 423 |
| 1997-08-07 | 462 | 465 | 457 | 457 | 174,000 | 457 |
| 1997-08-06 | 455 | 460 | 450 | 457 | 216,000 | 457 |
| 1997-08-05 | 473 | 475 | 455 | 464 | 458,000 | 464 |
| 1997-08-04 | 480 | 490 | 480 | 481 | 124,000 | 481 |
| 1997-08-01 | 480 | 485 | 480 | 485 | 24,000 | 485 |
| 1997-07-31 | 490 | 494 | 475 | 481 | 109,000 | 481 |
| 1997-07-30 | 498 | 507 | 495 | 500 | 129,000 | 500 |
| 1997-07-29 | 481 | 500 | 480 | 495 | 70,000 | 495 |
| 1997-07-28 | 475 | 480 | 475 | 479 | 26,000 | 479 |
| 1997-07-25 | 472 | 480 | 470 | 475 | 68,000 | 475 |
| 1997-07-24 | 467 | 479 | 467 | 468 | 60,000 | 468 |
| 1997-07-23 | 465 | 478 | 465 | 469 | 79,000 | 469 |
| 1997-07-22 | 471 | 480 | 466 | 467 | 179,000 | 467 |
| 1997-07-18 | 493 | 495 | 482 | 486 | 554,000 | 486 |
| 1997-07-17 | 504 | 510 | 501 | 505 | 138,000 | 505 |
| 1997-07-16 | 524 | 524 | 503 | 503 | 108,000 | 503 |
| 1997-07-15 | 520 | 525 | 516 | 525 | 56,000 | 525 |
| 1997-07-14 | 520 | 525 | 516 | 516 | 89,000 | 516 |
| 1997-07-11 | 535 | 535 | 519 | 520 | 67,000 | 520 |
| 1997-07-10 | 525 | 526 | 522 | 525 | 60,000 | 525 |
| 1997-07-09 | 525 | 543 | 525 | 530 | 107,000 | 530 |
| 1997-07-08 | 524 | 534 | 520 | 530 | 134,000 | 530 |
| 1997-07-07 | 520 | 525 | 498 | 519 | 417,000 | 519 |
| 1997-07-04 | 560 | 560 | 535 | 542 | 451,000 | 542 |
| 1997-07-03 | 575 | 575 | 561 | 561 | 80,000 | 561 |
| 1997-07-02 | 577 | 577 | 567 | 575 | 135,000 | 575 |
| 1997-07-01 | 578 | 580 | 576 | 576 | 58,000 | 576 |
| 1997-06-30 | 573 | 580 | 573 | 578 | 30,000 | 578 |
| 1997-06-27 | 577 | 580 | 571 | 576 | 125,000 | 576 |
| 1997-06-26 | 567 | 577 | 567 | 577 | 47,000 | 577 |
| 1997-06-25 | 566 | 571 | 566 | 570 | 102,000 | 570 |
| 1997-06-24 | 570 | 575 | 566 | 569 | 184,000 | 569 |
| 1997-06-23 | 575 | 589 | 575 | 580 | 69,000 | 580 |
| 1997-06-20 | 577 | 590 | 575 | 580 | 92,000 | 580 |
| 1997-06-19 | 586 | 586 | 570 | 575 | 386,000 | 575 |
| 1997-06-18 | 615 | 621 | 591 | 596 | 233,000 | 596 |
| 1997-06-17 | 637 | 640 | 620 | 621 | 143,000 | 621 |
| 1997-06-16 | 644 | 644 | 626 | 627 | 70,000 | 627 |
| 1997-06-13 | 641 | 645 | 625 | 625 | 167,000 | 625 |
| 1997-06-12 | 642 | 644 | 635 | 641 | 129,000 | 641 |
| 1997-06-11 | 639 | 640 | 631 | 635 | 86,000 | 635 |
| 1997-06-10 | 626 | 640 | 625 | 634 | 113,000 | 634 |
| 1997-06-09 | 640 | 648 | 625 | 625 | 190,000 | 625 |
| 1997-06-06 | 650 | 654 | 621 | 640 | 444,000 | 640 |
| 1997-06-05 | 650 | 670 | 650 | 654 | 1,110,000 | 654 |
| 1997-06-04 | 604 | 640 | 600 | 640 | 750,000 | 640 |
| 1997-06-03 | 590 | 611 | 589 | 594 | 671,000 | 594 |
| 1997-06-02 | 555 | 580 | 555 | 580 | 343,000 | 580 |
| 1997-05-30 | 551 | 551 | 536 | 550 | 105,000 | 550 |
| 1997-05-29 | 569 | 570 | 550 | 552 | 106,000 | 552 |
| 1997-05-28 | 560 | 574 | 555 | 556 | 188,000 | 556 |
| 1997-05-27 | 560 | 586 | 550 | 555 | 548,000 | 555 |
| 1997-05-26 | 535 | 552 | 535 | 552 | 397,000 | 552 |
| 1997-05-23 | 506 | 535 | 506 | 535 | 93,000 | 535 |
| 1997-05-22 | 509 | 515 | 502 | 506 | 145,000 | 506 |
| 1997-05-21 | 530 | 535 | 510 | 519 | 277,000 | 519 |
| 1997-05-20 | 549 | 549 | 526 | 526 | 682,000 | 526 |
| 1997-05-19 | 480 | 526 | 480 | 522 | 568,000 | 522 |
| 1997-05-16 | 462 | 478 | 460 | 478 | 154,000 | 478 |
| 1997-05-15 | 478 | 478 | 460 | 460 | 144,000 | 460 |
| 1997-05-14 | 475 | 480 | 470 | 473 | 126,000 | 473 |
| 1997-05-13 | 470 | 494 | 470 | 485 | 315,000 | 485 |
| 1997-05-12 | 445 | 470 | 445 | 468 | 70,000 | 468 |
| 1997-05-09 | 451 | 456 | 441 | 445 | 183,000 | 445 |
| 1997-05-08 | 451 | 475 | 451 | 454 | 191,000 | 454 |
| 1997-05-07 | 475 | 479 | 454 | 454 | 149,000 | 454 |
| 1997-05-06 | 470 | 498 | 470 | 470 | 237,000 | 470 |
| 1997-05-02 | 454 | 460 | 451 | 460 | 94,000 | 460 |
| 1997-05-01 | 445 | 463 | 445 | 455 | 157,000 | 455 |
| 1997-04-30 | 427 | 447 | 423 | 445 | 143,000 | 445 |
| 1997-04-28 | 440 | 440 | 422 | 422 | 131,000 | 422 |
| 1997-04-25 | 448 | 448 | 433 | 435 | 145,000 | 435 |
| 1997-04-24 | 443 | 468 | 440 | 448 | 149,000 | 448 |
| 1997-04-23 | 464 | 464 | 435 | 445 | 376,000 | 445 |
| 1997-04-22 | 495 | 495 | 460 | 461 | 447,000 | 461 |
| 1997-04-21 | 495 | 499 | 475 | 490 | 870,000 | 490 |
| 1997-04-18 | 418 | 459 | 401 | 450 | 815,000 | 450 |
| 1997-04-17 | 395 | 409 | 395 | 409 | 343,000 | 409 |
| 1997-04-16 | 369 | 405 | 365 | 380 | 408,000 | 380 |
| 1997-04-15 | 357 | 365 | 350 | 364 | 201,000 | 364 |
| 1997-04-14 | 365 | 365 | 357 | 357 | 139,000 | 357 |
| 1997-04-11 | 356 | 371 | 345 | 370 | 488,000 | 370 |
| 1997-04-10 | 398 | 398 | 360 | 361 | 653,000 | 361 |
| 1997-04-09 | 410 | 415 | 397 | 400 | 163,000 | 400 |
| 1997-04-08 | 400 | 419 | 396 | 419 | 292,000 | 419 |
| 1997-04-07 | 425 | 426 | 390 | 395 | 631,000 | 395 |
| 1997-04-04 | 470 | 470 | 420 | 422 | 929,000 | 422 |
| 1997-04-03 | 483 | 490 | 473 | 473 | 303,000 | 473 |
| 1997-04-02 | 494 | 500 | 485 | 487 | 253,000 | 487 |
| 1997-04-01 | 480 | 500 | 476 | 496 | 301,000 | 496 |
| 1997-03-31 | 515 | 515 | 485 | 485 | 545,000 | 485 |
| 1997-03-28 | 542 | 550 | 511 | 511 | 672,000 | 511 |
| 1997-03-27 | 585 | 590 | 557 | 557 | 437,000 | 557 |
| 1997-03-26 | 588 | 594 | 588 | 588 | 169,000 | 588 |
| 1997-03-25 | 595 | 600 | 590 | 593 | 283,000 | 593 |
| 1997-03-24 | 595 | 600 | 590 | 595 | 211,000 | 595 |
| 1997-03-21 | 595 | 600 | 595 | 600 | 70,000 | 600 |
| 1997-03-19 | 597 | 605 | 594 | 605 | 193,000 | 605 |
| 1997-03-18 | 609 | 615 | 606 | 606 | 128,000 | 606 |
| 1997-03-17 | 620 | 628 | 611 | 617 | 116,000 | 617 |
| 1997-03-14 | 595 | 620 | 595 | 615 | 176,000 | 615 |
| 1997-03-13 | 605 | 609 | 601 | 605 | 241,000 | 605 |
| 1997-03-12 | 610 | 610 | 590 | 605 | 594,000 | 605 |
| 1997-03-11 | 580 | 602 | 580 | 585 | 408,000 | 585 |
| 1997-03-10 | 588 | 590 | 583 | 588 | 360,000 | 588 |
| 1997-03-07 | 600 | 610 | 590 | 605 | 452,000 | 605 |
| 1997-03-06 | 621 | 627 | 606 | 606 | 702,000 | 606 |
| 1997-03-05 | 658 | 658 | 621 | 625 | 462,000 | 625 |
| 1997-03-04 | 653 | 670 | 645 | 655 | 457,000 | 655 |
| 1997-03-03 | 636 | 659 | 630 | 649 | 474,000 | 649 |
| 1997-02-28 | 658 | 666 | 631 | 631 | 422,000 | 631 |
| 1997-02-27 | 625 | 653 | 622 | 648 | 403,000 | 648 |
| 1997-02-26 | 630 | 638 | 620 | 633 | 228,000 | 633 |
| 1997-02-25 | 630 | 635 | 622 | 630 | 291,000 | 630 |
| 1997-02-24 | 614 | 631 | 612 | 630 | 209,000 | 630 |
| 1997-02-21 | 620 | 635 | 615 | 616 | 365,000 | 616 |
| 1997-02-20 | 626 | 630 | 615 | 622 | 363,000 | 622 |
| 1997-02-19 | 611 | 629 | 602 | 620 | 584,000 | 620 |
| 1997-02-18 | 658 | 658 | 620 | 620 | 425,000 | 620 |
| 1997-02-17 | 629 | 654 | 625 | 648 | 701,000 | 648 |
| 1997-02-14 | 602 | 629 | 590 | 629 | 1,068,000 | 629 |
| 1997-02-13 | 620 | 640 | 600 | 600 | 1,054,000 | 600 |
| 1997-02-12 | 635 | 661 | 605 | 611 | 1,782,000 | 611 |
| 1997-02-10 | 670 | 690 | 600 | 645 | 2,071,000 | 645 |
| 1997-02-07 | 735 | 736 | 651 | 670 | 3,456,000 | 670 |
| 1997-02-06 | 773 | 780 | 740 | 745 | 1,298,000 | 745 |
| 1997-02-05 | 791 | 791 | 756 | 782 | 841,000 | 782 |
| 1997-02-04 | 799 | 830 | 786 | 795 | 904,000 | 795 |
| 1997-02-03 | 775 | 816 | 763 | 799 | 664,000 | 799 |
| 1997-01-31 | 753 | 810 | 735 | 775 | 1,428,000 | 775 |
| 1997-01-30 | 765 | 765 | 740 | 750 | 966,000 | 750 |
| 1997-01-29 | 778 | 778 | 752 | 767 | 329,000 | 767 |
| 1997-01-28 | 740 | 774 | 739 | 768 | 246,000 | 768 |
| 1997-01-27 | 772 | 773 | 750 | 750 | 776,000 | 750 |
| 1997-01-24 | 796 | 805 | 776 | 780 | 307,000 | 780 |
| 1997-01-23 | 770 | 810 | 770 | 806 | 293,000 | 806 |
| 1997-01-22 | 785 | 797 | 780 | 785 | 246,000 | 785 |
| 1997-01-21 | 755 | 794 | 755 | 775 | 152,000 | 775 |
| 1997-01-20 | 750 | 770 | 746 | 765 | 701,000 | 765 |
| 1997-01-17 | 809 | 809 | 760 | 761 | 584,000 | 761 |
| 1997-01-16 | 834 | 834 | 810 | 810 | 240,000 | 810 |
| 1997-01-14 | 838 | 839 | 806 | 834 | 258,000 | 834 |
| 1997-01-13 | 820 | 840 | 785 | 840 | 850,000 | 840 |
| 1997-01-10 | 773 | 820 | 771 | 820 | 955,000 | 820 |
| 1997-01-09 | 751 | 780 | 751 | 763 | 913,000 | 763 |
| 1997-01-08 | 758 | 770 | 722 | 750 | 2,488,000 | 750 |
| 1997-01-07 | 839 | 840 | 752 | 755 | 2,246,000 | 755 |
| 1997-01-06 | 825 | 839 | 820 | 839 | 331,000 | 839 |
分割・併合履歴 ： なし