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
1998-12-30	271	286	271	286	16,000	286
1998-12-29	280	280	260	280	27,000	280
1998-12-28	263	275	263	275	32,000	275
1998-12-25	270	270	266	268	26,000	268
1998-12-24	280	280	270	270	46,000	270
1998-12-22	276	288	276	288	108,000	288
1998-12-21	275	285	275	280	36,000	280
1998-12-18	273	280	273	280	7,000	280
1998-12-17	280	280	273	273	17,000	273
1998-12-16	282	284	282	282	23,000	282
1998-12-15	290	291	290	291	12,000	291
1998-12-14	293	293	291	291	20,000	291
1998-12-11	298	298	295	295	36,000	295
1998-12-10	297	298	295	298	46,000	298
1998-12-09	297	302	293	302	28,000	302
1998-12-08	300	302	300	302	8,000	302
1998-12-07	304	304	303	304	3,000	304
1998-12-04	302	302	301	302	14,000	302
1998-12-03	302	304	302	304	17,000	304
1998-12-02	306	306	306	306	3,000	306
1998-12-01	315	316	301	301	19,000	301
1998-11-30	331	336	321	321	44,000	321
1998-11-27	328	333	328	332	62,000	332
1998-11-26	300	320	300	320	44,000	320
1998-11-25	300	303	300	301	48,000	301
1998-11-24	302	303	300	301	37,000	301
1998-11-20	303	303	296	300	36,000	300
1998-11-19	300	303	295	295	39,000	295
1998-11-18	282	298	282	298	57,000	298
1998-11-17	276	289	276	289	11,000	289
1998-11-16	275	282	275	275	28,000	275
1998-11-13	276	280	275	280	10,000	280
1998-11-12	290	290	275	275	7,000	275
1998-11-11	280	280	280	280	2,000	280
1998-11-10	280	280	271	274	4,000	274
1998-11-09	270	290	270	290	6,000	290
1998-11-06	291	291	280	280	9,000	280
1998-11-05	298	298	281	281	7,000	281
1998-11-04	290	290	280	290	17,000	290
1998-11-02	270	271	270	271	17,000	271
1998-10-30	277	277	270	270	12,000	270
1998-10-29	272	272	272	272	3,000	272
1998-10-28	282	282	282	282	3,000	282
1998-10-27	282	282	270	270	45,000	270
1998-10-26	289	299	282	286	27,000	286
1998-10-23	287	290	285	285	40,000	285
1998-10-22	292	300	285	285	30,000	285
1998-10-21	280	293	276	282	26,000	282
1998-10-20	275	281	274	281	19,000	281
1998-10-19	279	280	274	274	36,000	274
1998-10-16	274	280	273	280	31,000	280
1998-10-15	275	275	275	275	4,000	275
1998-10-14	280	280	270	275	13,000	275
1998-10-13	300	300	270	270	32,000	270
1998-10-12	281	299	281	295	37,000	295
1998-10-09	280	280	272	280	35,000	280
1998-10-08	290	290	275	280	38,000	280
1998-10-07	280	281	270	280	53,000	280
1998-10-06	259	270	255	255	32,000	255
1998-10-05	255	259	250	259	24,000	259
1998-10-02	232	240	232	240	130,000	240
1998-10-01	253	254	230	232	285,000	232
1998-09-30	271	271	254	254	134,000	254
1998-09-29	289	289	280	280	57,000	280
1998-09-28	295	295	285	294	17,000	294
1998-09-25	288	290	286	287	31,000	287
1998-09-24	290	304	288	293	31,000	293
1998-09-22	296	296	287	288	20,000	288
1998-09-21	299	299	298	299	78,000	299
1998-09-18	287	298	287	298	33,000	298
1998-09-17	285	290	285	286	51,000	286
1998-09-16	293	293	285	285	51,000	285
1998-09-14	290	295	290	293	12,000	293
1998-09-11	300	301	289	289	112,000	289
1998-09-10	307	307	300	301	53,000	301
1998-09-09	309	310	305	307	41,000	307
1998-09-08	298	310	297	300	50,000	300
1998-09-07	286	295	286	295	50,000	295
1998-09-04	288	297	287	289	112,000	289
1998-09-03	311	311	285	288	203,000	288
1998-09-02	312	315	311	311	95,000	311
1998-09-01	305	315	300	312	138,000	312
1998-08-31	310	310	307	310	60,000	310
1998-08-28	300	314	300	311	108,000	311
1998-08-27	327	335	325	327	132,000	327
1998-08-26	340	340	327	327	60,000	327
1998-08-25	341	341	340	340	35,000	340
1998-08-24	347	347	340	341	74,000	341
1998-08-21	347	347	347	347	8,000	347
1998-08-20	350	352	348	352	34,000	352
1998-08-19	337	346	337	346	18,000	346
1998-08-18	331	340	331	335	42,000	335
1998-08-17	342	342	330	330	95,000	330
1998-08-14	330	342	330	342	70,000	342
1998-08-13	328	338	328	330	182,000	330
1998-08-12	349	350	325	325	196,000	325
1998-08-11	358	358	351	351	74,000	351
1998-08-10	375	378	352	353	112,000	353
1998-08-07	381	381	375	375	20,000	375
1998-08-06	387	387	375	375	66,000	375
1998-08-05	383	388	382	382	25,000	382
1998-08-04	395	395	394	394	20,000	394
1998-08-03	397	397	392	392	17,000	392
1998-07-31	392	399	392	397	44,000	397
1998-07-30	387	392	385	392	34,000	392
1998-07-29	392	392	383	385	14,000	385
1998-07-28	392	392	383	383	73,000	383
1998-07-27	395	399	382	382	51,000	382
1998-07-24	386	396	382	395	73,000	395
1998-07-23	396	396	395	396	27,000	396
1998-07-22	400	400	386	391	42,000	391
1998-07-21	410	410	390	390	29,000	390
1998-07-17	410	415	403	403	72,000	403
1998-07-16	407	410	402	410	52,000	410
1998-07-15	402	415	401	405	26,000	405
1998-07-14	410	410	401	403	20,000	403
1998-07-13	385	410	385	410	71,000	410
1998-07-10	415	415	391	392	60,000	392
1998-07-09	420	425	410	410	54,000	410
1998-07-08	421	426	412	418	67,000	418
1998-07-07	470	470	430	436	304,000	436
1998-07-06	399	460	398	460	192,000	460
1998-07-03	402	402	393	399	71,000	399
1998-07-02	400	405	397	405	111,000	405
1998-07-01	389	400	386	399	45,000	399
1998-06-30	367	388	367	388	48,000	388
1998-06-29	353	360	353	360	14,000	360
1998-06-26	357	357	352	354	34,000	354
1998-06-25	360	361	356	356	119,000	356
1998-06-24	362	364	361	362	27,000	362
1998-06-23	369	369	361	362	19,000	362
1998-06-22	356	370	356	358	189,000	358
1998-06-19	370	372	356	356	44,000	356
1998-06-18	373	379	365	365	188,000	365
1998-06-17	336	350	336	348	48,000	348
1998-06-16	332	338	325	331	87,000	331
1998-06-15	344	347	342	344	62,000	344
1998-06-12	342	355	342	354	125,000	354
1998-06-11	365	365	350	350	151,000	350
1998-06-10	369	370	365	366	55,000	366
1998-06-09	368	371	368	369	33,000	369
1998-06-08	372	374	372	373	34,000	373
1998-06-05	372	380	372	376	35,000	376
1998-06-04	376	388	375	375	40,000	375
1998-06-03	388	390	375	377	26,000	377
1998-06-02	375	380	375	380	16,000	380
1998-06-01	385	385	380	380	34,000	380
1998-05-29	383	400	383	385	26,000	385
1998-05-28	400	405	400	405	34,000	405
1998-05-27	390	400	382	398	45,000	398
1998-05-26	390	405	390	400	27,000	400
1998-05-25	395	405	395	395	30,000	395
1998-05-22	400	405	400	402	68,000	402
1998-05-21	388	400	388	400	61,000	400
1998-05-20	387	399	385	388	52,000	388
1998-05-19	366	395	366	390	76,000	390
1998-05-18	366	380	365	380	128,000	380
1998-05-15	371	375	366	371	60,000	371
1998-05-14	381	385	365	375	54,000	375
1998-05-13	385	386	381	385	25,000	385
1998-05-12	389	398	389	396	27,000	396
1998-05-11	383	390	380	390	35,000	390
1998-05-08	375	385	375	385	70,000	385
1998-05-07	373	375	371	375	71,000	375
1998-05-06	371	389	371	378	36,000	378
1998-05-01	374	388	374	387	46,000	387
1998-04-30	385	386	373	373	44,000	373
1998-04-28	378	391	377	391	81,000	391
1998-04-27	391	400	385	385	39,000	385
1998-04-24	400	410	400	410	82,000	410
1998-04-23	390	395	390	394	48,000	394
1998-04-22	393	393	380	390	29,000	390
1998-04-21	387	387	378	378	30,000	378
1998-04-20	382	389	380	389	27,000	389
1998-04-17	390	390	371	380	170,000	380
1998-04-16	395	395	375	390	178,000	390
1998-04-15	393	402	393	395	28,000	395
1998-04-14	401	402	387	393	67,000	393
1998-04-13	400	401	400	401	26,000	401
1998-04-10	420	420	400	400	64,000	400
1998-04-09	420	425	410	425	75,000	425
1998-04-08	405	425	400	410	142,000	410
1998-04-07	400	419	390	400	238,000	400
1998-04-06	380	400	375	400	180,000	400
1998-04-03	355	384	355	363	233,000	363
1998-04-02	380	380	350	353	459,000	353
1998-04-01	401	402	370	380	390,000	380
1998-03-31	430	431	412	412	171,000	412
1998-03-30	468	468	435	435	127,000	435
1998-03-27	463	480	458	458	105,000	458
1998-03-26	439	460	439	458	109,000	458
1998-03-25	448	448	440	445	126,000	445
1998-03-24	459	459	431	447	193,000	447
1998-03-23	480	485	460	460	121,000	460
1998-03-20	475	475	465	470	131,000	470
1998-03-19	482	491	470	472	120,000	472
1998-03-18	490	495	471	480	226,000	480
1998-03-17	500	500	490	490	130,000	490
1998-03-16	525	525	500	500	120,000	500
1998-03-13	500	520	500	518	155,000	518
1998-03-12	520	525	495	510	368,000	510
1998-03-11	510	522	510	510	199,000	510
1998-03-10	536	542	510	524	481,000	524
1998-03-09	579	580	535	542	441,000	542
1998-03-06	534	565	530	560	452,000	560
1998-03-05	535	540	530	540	166,000	540
1998-03-04	535	560	535	535	268,000	535
1998-03-03	582	584	533	545	1,781,000	545
1998-03-02	516	591	503	587	1,474,000	587
1998-02-27	510	510	486	506	348,000	506
1998-02-26	471	504	470	490	330,000	490
1998-02-25	465	465	445	460	147,000	460
1998-02-24	473	486	465	470	136,000	470
1998-02-23	457	470	450	469	225,000	469
1998-02-20	458	465	439	460	639,000	460
1998-02-19	490	508	473	473	319,000	473
1998-02-18	520	534	501	501	491,000	501
1998-02-17	500	514	481	514	593,000	514
1998-02-16	555	560	525	525	569,000	525
1998-02-13	555	590	525	550	2,298,000	550
1998-02-12	530	550	500	550	1,885,000	550
1998-02-10	450	490	424	470	713,000	470
1998-02-09	410	446	398	445	187,000	445
1998-02-06	402	405	398	404	134,000	404
1998-02-05	364	409	359	387	235,000	387
1998-02-04	379	382	365	369	69,000	369
1998-02-03	384	389	374	379	82,000	379
1998-02-02	379	380	365	368	114,000	368
1998-01-30	400	402	358	385	183,000	385
1998-01-29	409	410	383	395	165,000	395
1998-01-28	469	469	435	440	482,000	440
1998-01-27	390	459	385	459	577,000	459
1998-01-26	393	421	393	400	398,000	400
1998-01-23	359	390	358	383	366,000	383
1998-01-22	338	355	336	355	156,000	355
1998-01-21	344	346	327	339	167,000	339
1998-01-20	340	348	324	324	158,000	324
1998-01-19	340	364	338	351	431,000	351
1998-01-16	294	323	294	320	609,000	320
1998-01-14	289	295	280	284	175,000	284
1998-01-13	269	280	269	279	153,000	279
1998-01-12	265	273	256	267	128,000	267
1998-01-09	249	273	245	261	97,000	261
1998-01-08	277	277	250	250	170,000	250
1998-01-07	236	248	236	248	106,000	248
1998-01-06	230	231	223	231	26,000	231
1998-01-05	231	231	220	220	12,000	220

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