5363 (株)TYK の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3027128627128616,000286
1998-12-2928028026028027,000280
1998-12-2826327526327532,000275
1998-12-2527027026626826,000268
1998-12-2428028027027046,000270
1998-12-22276288276288108,000288
1998-12-2127528527528036,000280
1998-12-182732802732807,000280
1998-12-1728028027327317,000273
1998-12-1628228428228223,000282
1998-12-1529029129029112,000291
1998-12-1429329329129120,000291
1998-12-1129829829529536,000295
1998-12-1029729829529846,000298
1998-12-0929730229330228,000302
1998-12-083003023003028,000302
1998-12-073043043033043,000304
1998-12-0430230230130214,000302
1998-12-0330230430230417,000304
1998-12-023063063063063,000306
1998-12-0131531630130119,000301
1998-11-3033133632132144,000321
1998-11-2732833332833262,000332
1998-11-2630032030032044,000320
1998-11-2530030330030148,000301
1998-11-2430230330030137,000301
1998-11-2030330329630036,000300
1998-11-1930030329529539,000295
1998-11-1828229828229857,000298
1998-11-1727628927628911,000289
1998-11-1627528227527528,000275
1998-11-1327628027528010,000280
1998-11-122902902752757,000275
1998-11-112802802802802,000280
1998-11-102802802712744,000274
1998-11-092702902702906,000290
1998-11-062912912802809,000280
1998-11-052982982812817,000281
1998-11-0429029028029017,000290
1998-11-0227027127027117,000271
1998-10-3027727727027012,000270
1998-10-292722722722723,000272
1998-10-282822822822823,000282
1998-10-2728228227027045,000270
1998-10-2628929928228627,000286
1998-10-2328729028528540,000285
1998-10-2229230028528530,000285
1998-10-2128029327628226,000282
1998-10-2027528127428119,000281
1998-10-1927928027427436,000274
1998-10-1627428027328031,000280
1998-10-152752752752754,000275
1998-10-1428028027027513,000275
1998-10-1330030027027032,000270
1998-10-1228129928129537,000295
1998-10-0928028027228035,000280
1998-10-0829029027528038,000280
1998-10-0728028127028053,000280
1998-10-0625927025525532,000255
1998-10-0525525925025924,000259
1998-10-02232240232240130,000240
1998-10-01253254230232285,000232
1998-09-30271271254254134,000254
1998-09-2928928928028057,000280
1998-09-2829529528529417,000294
1998-09-2528829028628731,000287
1998-09-2429030428829331,000293
1998-09-2229629628728820,000288
1998-09-2129929929829978,000299
1998-09-1828729828729833,000298
1998-09-1728529028528651,000286
1998-09-1629329328528551,000285
1998-09-1429029529029312,000293
1998-09-11300301289289112,000289
1998-09-1030730730030153,000301
1998-09-0930931030530741,000307
1998-09-0829831029730050,000300
1998-09-0728629528629550,000295
1998-09-04288297287289112,000289
1998-09-03311311285288203,000288
1998-09-0231231531131195,000311
1998-09-01305315300312138,000312
1998-08-3131031030731060,000310
1998-08-28300314300311108,000311
1998-08-27327335325327132,000327
1998-08-2634034032732760,000327
1998-08-2534134134034035,000340
1998-08-2434734734034174,000341
1998-08-213473473473478,000347
1998-08-2035035234835234,000352
1998-08-1933734633734618,000346
1998-08-1833134033133542,000335
1998-08-1734234233033095,000330
1998-08-1433034233034270,000342
1998-08-13328338328330182,000330
1998-08-12349350325325196,000325
1998-08-1135835835135174,000351
1998-08-10375378352353112,000353
1998-08-0738138137537520,000375
1998-08-0638738737537566,000375
1998-08-0538338838238225,000382
1998-08-0439539539439420,000394
1998-08-0339739739239217,000392
1998-07-3139239939239744,000397
1998-07-3038739238539234,000392
1998-07-2939239238338514,000385
1998-07-2839239238338373,000383
1998-07-2739539938238251,000382
1998-07-2438639638239573,000395
1998-07-2339639639539627,000396
1998-07-2240040038639142,000391
1998-07-2141041039039029,000390
1998-07-1741041540340372,000403
1998-07-1640741040241052,000410
1998-07-1540241540140526,000405
1998-07-1441041040140320,000403
1998-07-1338541038541071,000410
1998-07-1041541539139260,000392
1998-07-0942042541041054,000410
1998-07-0842142641241867,000418
1998-07-07470470430436304,000436
1998-07-06399460398460192,000460
1998-07-0340240239339971,000399
1998-07-02400405397405111,000405
1998-07-0138940038639945,000399
1998-06-3036738836738848,000388
1998-06-2935336035336014,000360
1998-06-2635735735235434,000354
1998-06-25360361356356119,000356
1998-06-2436236436136227,000362
1998-06-2336936936136219,000362
1998-06-22356370356358189,000358
1998-06-1937037235635644,000356
1998-06-18373379365365188,000365
1998-06-1733635033634848,000348
1998-06-1633233832533187,000331
1998-06-1534434734234462,000344
1998-06-12342355342354125,000354
1998-06-11365365350350151,000350
1998-06-1036937036536655,000366
1998-06-0936837136836933,000369
1998-06-0837237437237334,000373
1998-06-0537238037237635,000376
1998-06-0437638837537540,000375
1998-06-0338839037537726,000377
1998-06-0237538037538016,000380
1998-06-0138538538038034,000380
1998-05-2938340038338526,000385
1998-05-2840040540040534,000405
1998-05-2739040038239845,000398
1998-05-2639040539040027,000400
1998-05-2539540539539530,000395
1998-05-2240040540040268,000402
1998-05-2138840038840061,000400
1998-05-2038739938538852,000388
1998-05-1936639536639076,000390
1998-05-18366380365380128,000380
1998-05-1537137536637160,000371
1998-05-1438138536537554,000375
1998-05-1338538638138525,000385
1998-05-1238939838939627,000396
1998-05-1138339038039035,000390
1998-05-0837538537538570,000385
1998-05-0737337537137571,000375
1998-05-0637138937137836,000378
1998-05-0137438837438746,000387
1998-04-3038538637337344,000373
1998-04-2837839137739181,000391
1998-04-2739140038538539,000385
1998-04-2440041040041082,000410
1998-04-2339039539039448,000394
1998-04-2239339338039029,000390
1998-04-2138738737837830,000378
1998-04-2038238938038927,000389
1998-04-17390390371380170,000380
1998-04-16395395375390178,000390
1998-04-1539340239339528,000395
1998-04-1440140238739367,000393
1998-04-1340040140040126,000401
1998-04-1042042040040064,000400
1998-04-0942042541042575,000425
1998-04-08405425400410142,000410
1998-04-07400419390400238,000400
1998-04-06380400375400180,000400
1998-04-03355384355363233,000363
1998-04-02380380350353459,000353
1998-04-01401402370380390,000380
1998-03-31430431412412171,000412
1998-03-30468468435435127,000435
1998-03-27463480458458105,000458
1998-03-26439460439458109,000458
1998-03-25448448440445126,000445
1998-03-24459459431447193,000447
1998-03-23480485460460121,000460
1998-03-20475475465470131,000470
1998-03-19482491470472120,000472
1998-03-18490495471480226,000480
1998-03-17500500490490130,000490
1998-03-16525525500500120,000500
1998-03-13500520500518155,000518
1998-03-12520525495510368,000510
1998-03-11510522510510199,000510
1998-03-10536542510524481,000524
1998-03-09579580535542441,000542
1998-03-06534565530560452,000560
1998-03-05535540530540166,000540
1998-03-04535560535535268,000535
1998-03-035825845335451,781,000545
1998-03-025165915035871,474,000587
1998-02-27510510486506348,000506
1998-02-26471504470490330,000490
1998-02-25465465445460147,000460
1998-02-24473486465470136,000470
1998-02-23457470450469225,000469
1998-02-20458465439460639,000460
1998-02-19490508473473319,000473
1998-02-18520534501501491,000501
1998-02-17500514481514593,000514
1998-02-16555560525525569,000525
1998-02-135555905255502,298,000550
1998-02-125305505005501,885,000550
1998-02-10450490424470713,000470
1998-02-09410446398445187,000445
1998-02-06402405398404134,000404
1998-02-05364409359387235,000387
1998-02-0437938236536969,000369
1998-02-0338438937437982,000379
1998-02-02379380365368114,000368
1998-01-30400402358385183,000385
1998-01-29409410383395165,000395
1998-01-28469469435440482,000440
1998-01-27390459385459577,000459
1998-01-26393421393400398,000400
1998-01-23359390358383366,000383
1998-01-22338355336355156,000355
1998-01-21344346327339167,000339
1998-01-20340348324324158,000324
1998-01-19340364338351431,000351
1998-01-16294323294320609,000320
1998-01-14289295280284175,000284
1998-01-13269280269279153,000279
1998-01-12265273256267128,000267
1998-01-0924927324526197,000261
1998-01-08277277250250170,000250
1998-01-07236248236248106,000248
1998-01-0623023122323126,000231
1998-01-0523123122022012,000220

分割・併合履歴 : なし