5363 (株)TYK の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 205 | 200 | 205 | 7,000 | 205 |
| 1999-12-29 | 219 | 219 | 201 | 201 | 15,000 | 201 |
| 1999-12-28 | 226 | 226 | 219 | 220 | 18,000 | 220 |
| 1999-12-27 | 201 | 211 | 201 | 201 | 40,000 | 201 |
| 1999-12-24 | 201 | 212 | 201 | 210 | 22,000 | 210 |
| 1999-12-22 | 201 | 202 | 200 | 200 | 22,000 | 200 |
| 1999-12-21 | 200 | 209 | 200 | 200 | 22,000 | 200 |
| 1999-12-20 | 200 | 200 | 197 | 197 | 53,000 | 197 |
| 1999-12-17 | 200 | 201 | 200 | 200 | 26,000 | 200 |
| 1999-12-16 | 212 | 212 | 200 | 205 | 86,000 | 205 |
| 1999-12-15 | 210 | 220 | 210 | 220 | 35,000 | 220 |
| 1999-12-14 | 220 | 230 | 220 | 220 | 26,000 | 220 |
| 1999-12-13 | 227 | 230 | 222 | 222 | 22,000 | 222 |
| 1999-12-10 | 221 | 231 | 221 | 228 | 67,000 | 228 |
| 1999-12-09 | 221 | 225 | 221 | 221 | 13,000 | 221 |
| 1999-12-08 | 230 | 230 | 220 | 230 | 26,000 | 230 |
| 1999-12-07 | 230 | 233 | 228 | 230 | 18,000 | 230 |
| 1999-12-06 | 230 | 232 | 229 | 230 | 23,000 | 230 |
| 1999-12-03 | 230 | 235 | 230 | 230 | 14,000 | 230 |
| 1999-12-02 | 243 | 243 | 230 | 230 | 14,000 | 230 |
| 1999-12-01 | 232 | 243 | 231 | 242 | 10,000 | 242 |
| 1999-11-30 | 234 | 239 | 233 | 235 | 15,000 | 235 |
| 1999-11-29 | 226 | 234 | 226 | 234 | 11,000 | 234 |
| 1999-11-26 | 230 | 230 | 230 | 230 | 26,000 | 230 |
| 1999-11-25 | 230 | 231 | 229 | 230 | 17,000 | 230 |
| 1999-11-24 | 233 | 234 | 230 | 234 | 22,000 | 234 |
| 1999-11-22 | 235 | 235 | 230 | 231 | 11,000 | 231 |
| 1999-11-19 | 255 | 255 | 244 | 247 | 14,000 | 247 |
| 1999-11-18 | 240 | 244 | 238 | 244 | 15,000 | 244 |
| 1999-11-17 | 230 | 238 | 230 | 238 | 14,000 | 238 |
| 1999-11-16 | 230 | 230 | 220 | 229 | 26,000 | 229 |
| 1999-11-15 | 232 | 243 | 220 | 230 | 33,000 | 230 |
| 1999-11-12 | 238 | 238 | 225 | 230 | 32,000 | 230 |
| 1999-11-11 | 245 | 245 | 237 | 237 | 86,000 | 237 |
| 1999-11-10 | 242 | 248 | 242 | 248 | 7,000 | 248 |
| 1999-11-09 | 257 | 268 | 245 | 252 | 53,000 | 252 |
| 1999-11-08 | 264 | 267 | 261 | 261 | 27,000 | 261 |
| 1999-11-05 | 266 | 268 | 266 | 266 | 17,000 | 266 |
| 1999-11-04 | 266 | 278 | 266 | 266 | 25,000 | 266 |
| 1999-11-02 | 261 | 278 | 256 | 265 | 71,000 | 265 |
| 1999-11-01 | 285 | 285 | 265 | 265 | 51,000 | 265 |
| 1999-10-29 | 282 | 288 | 280 | 281 | 89,000 | 281 |
| 1999-10-28 | 310 | 318 | 281 | 281 | 237,000 | 281 |
| 1999-10-27 | 334 | 362 | 301 | 312 | 839,000 | 312 |
| 1999-10-26 | 240 | 319 | 240 | 319 | 596,000 | 319 |
| 1999-10-25 | 227 | 240 | 227 | 239 | 51,000 | 239 |
| 1999-10-22 | 221 | 227 | 221 | 224 | 42,000 | 224 |
| 1999-10-21 | 232 | 232 | 227 | 227 | 10,000 | 227 |
| 1999-10-20 | 234 | 234 | 232 | 232 | 14,000 | 232 |
| 1999-10-19 | 229 | 230 | 221 | 230 | 18,000 | 230 |
| 1999-10-18 | 229 | 230 | 219 | 219 | 22,000 | 219 |
| 1999-10-15 | 228 | 232 | 228 | 229 | 13,000 | 229 |
| 1999-10-14 | 230 | 235 | 227 | 228 | 23,000 | 228 |
| 1999-10-13 | 238 | 240 | 230 | 230 | 18,000 | 230 |
| 1999-10-12 | 238 | 240 | 236 | 238 | 18,000 | 238 |
| 1999-10-08 | 230 | 230 | 226 | 228 | 48,000 | 228 |
| 1999-10-07 | 231 | 231 | 230 | 230 | 27,000 | 230 |
| 1999-10-06 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 1999-10-05 | 230 | 243 | 230 | 232 | 19,000 | 232 |
| 1999-10-04 | 240 | 241 | 233 | 241 | 23,000 | 241 |
| 1999-10-01 | 250 | 250 | 245 | 245 | 26,000 | 245 |
| 1999-09-30 | 242 | 250 | 233 | 233 | 153,000 | 233 |
| 1999-09-29 | 233 | 233 | 231 | 233 | 14,000 | 233 |
| 1999-09-28 | 231 | 233 | 231 | 233 | 6,000 | 233 |
| 1999-09-27 | 231 | 245 | 230 | 244 | 21,000 | 244 |
| 1999-09-24 | 230 | 236 | 230 | 236 | 26,000 | 236 |
| 1999-09-22 | 236 | 236 | 230 | 236 | 22,000 | 236 |
| 1999-09-21 | 234 | 236 | 232 | 236 | 9,000 | 236 |
| 1999-09-20 | 255 | 255 | 231 | 236 | 20,000 | 236 |
| 1999-09-17 | 230 | 233 | 225 | 232 | 63,000 | 232 |
| 1999-09-16 | 238 | 238 | 230 | 232 | 20,000 | 232 |
| 1999-09-14 | 255 | 255 | 243 | 245 | 17,000 | 245 |
| 1999-09-13 | 241 | 245 | 240 | 245 | 46,000 | 245 |
| 1999-09-10 | 250 | 250 | 240 | 242 | 35,000 | 242 |
| 1999-09-09 | 241 | 242 | 240 | 240 | 41,000 | 240 |
| 1999-09-08 | 249 | 249 | 241 | 241 | 36,000 | 241 |
| 1999-09-07 | 249 | 250 | 249 | 250 | 13,000 | 250 |
| 1999-09-06 | 251 | 252 | 249 | 249 | 20,000 | 249 |
| 1999-09-03 | 250 | 254 | 250 | 254 | 17,000 | 254 |
| 1999-09-02 | 251 | 254 | 250 | 250 | 26,000 | 250 |
| 1999-09-01 | 256 | 257 | 251 | 251 | 15,000 | 251 |
| 1999-08-31 | 258 | 258 | 257 | 257 | 11,000 | 257 |
| 1999-08-30 | 256 | 257 | 256 | 256 | 6,000 | 256 |
| 1999-08-27 | 256 | 259 | 256 | 256 | 11,000 | 256 |
| 1999-08-26 | 271 | 271 | 255 | 256 | 16,000 | 256 |
| 1999-08-25 | 270 | 274 | 270 | 272 | 23,000 | 272 |
| 1999-08-24 | 274 | 275 | 270 | 270 | 9,000 | 270 |
| 1999-08-23 | 275 | 275 | 270 | 270 | 35,000 | 270 |
| 1999-08-20 | 267 | 270 | 260 | 270 | 15,000 | 270 |
| 1999-08-19 | 265 | 270 | 265 | 270 | 11,000 | 270 |
| 1999-08-18 | 265 | 266 | 265 | 265 | 29,000 | 265 |
| 1999-08-17 | 265 | 280 | 265 | 270 | 21,000 | 270 |
| 1999-08-16 | 251 | 265 | 250 | 265 | 10,000 | 265 |
| 1999-08-13 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-08-12 | 246 | 250 | 245 | 250 | 9,000 | 250 |
| 1999-08-11 | 257 | 257 | 242 | 242 | 15,000 | 242 |
| 1999-08-10 | 265 | 265 | 242 | 257 | 10,000 | 257 |
| 1999-08-09 | 246 | 249 | 245 | 245 | 8,000 | 245 |
| 1999-08-06 | 250 | 253 | 249 | 249 | 42,000 | 249 |
| 1999-08-05 | 253 | 254 | 249 | 250 | 34,000 | 250 |
| 1999-08-04 | 250 | 255 | 250 | 255 | 32,000 | 255 |
| 1999-08-03 | 261 | 261 | 241 | 241 | 110,000 | 241 |
| 1999-08-02 | 263 | 264 | 261 | 264 | 27,000 | 264 |
| 1999-07-30 | 270 | 270 | 263 | 263 | 24,000 | 263 |
| 1999-07-29 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 1999-07-28 | 272 | 273 | 270 | 271 | 61,000 | 271 |
| 1999-07-27 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 1999-07-26 | 274 | 275 | 270 | 271 | 14,000 | 271 |
| 1999-07-23 | 270 | 285 | 270 | 284 | 46,000 | 284 |
| 1999-07-22 | 275 | 275 | 271 | 271 | 49,000 | 271 |
| 1999-07-21 | 277 | 277 | 275 | 277 | 45,000 | 277 |
| 1999-07-19 | 286 | 286 | 277 | 277 | 11,000 | 277 |
| 1999-07-16 | 276 | 280 | 275 | 276 | 46,000 | 276 |
| 1999-07-15 | 281 | 289 | 280 | 280 | 18,000 | 280 |
| 1999-07-14 | 276 | 290 | 276 | 285 | 31,000 | 285 |
| 1999-07-13 | 280 | 288 | 276 | 276 | 95,000 | 276 |
| 1999-07-12 | 278 | 281 | 278 | 280 | 10,000 | 280 |
| 1999-07-09 | 280 | 285 | 279 | 285 | 50,000 | 285 |
| 1999-07-08 | 278 | 286 | 278 | 279 | 29,000 | 279 |
| 1999-07-07 | 277 | 289 | 277 | 277 | 26,000 | 277 |
| 1999-07-06 | 277 | 280 | 277 | 277 | 17,000 | 277 |
| 1999-07-05 | 278 | 278 | 275 | 275 | 35,000 | 275 |
| 1999-07-02 | 276 | 280 | 276 | 278 | 20,000 | 278 |
| 1999-07-01 | 290 | 290 | 275 | 276 | 23,000 | 276 |
| 1999-06-30 | 286 | 286 | 280 | 280 | 14,000 | 280 |
| 1999-06-29 | 286 | 286 | 286 | 286 | 14,000 | 286 |
| 1999-06-28 | 280 | 286 | 280 | 286 | 6,000 | 286 |
| 1999-06-25 | 279 | 280 | 270 | 280 | 23,000 | 280 |
| 1999-06-24 | 290 | 293 | 260 | 280 | 69,000 | 280 |
| 1999-06-23 | 303 | 303 | 290 | 290 | 37,000 | 290 |
| 1999-06-22 | 303 | 305 | 303 | 303 | 62,000 | 303 |
| 1999-06-21 | 300 | 309 | 300 | 305 | 23,000 | 305 |
| 1999-06-18 | 300 | 309 | 295 | 300 | 17,000 | 300 |
| 1999-06-17 | 320 | 320 | 295 | 300 | 70,000 | 300 |
| 1999-06-16 | 290 | 315 | 285 | 305 | 119,000 | 305 |
| 1999-06-15 | 290 | 290 | 280 | 280 | 10,000 | 280 |
| 1999-06-14 | 289 | 290 | 287 | 290 | 16,000 | 290 |
| 1999-06-11 | 296 | 296 | 285 | 290 | 48,000 | 290 |
| 1999-06-10 | 285 | 290 | 285 | 290 | 37,000 | 290 |
| 1999-06-09 | 270 | 287 | 270 | 284 | 15,000 | 284 |
| 1999-06-08 | 271 | 273 | 271 | 273 | 5,000 | 273 |
| 1999-06-07 | 265 | 270 | 265 | 267 | 25,000 | 267 |
| 1999-06-04 | 272 | 272 | 267 | 267 | 10,000 | 267 |
| 1999-06-03 | 275 | 275 | 270 | 270 | 25,000 | 270 |
| 1999-06-02 | 280 | 280 | 277 | 277 | 6,000 | 277 |
| 1999-06-01 | 275 | 288 | 275 | 280 | 11,000 | 280 |
| 1999-05-31 | 289 | 290 | 289 | 290 | 6,000 | 290 |
| 1999-05-28 | 271 | 275 | 271 | 271 | 17,000 | 271 |
| 1999-05-27 | 275 | 275 | 271 | 275 | 23,000 | 275 |
| 1999-05-26 | 270 | 275 | 270 | 271 | 40,000 | 271 |
| 1999-05-25 | 270 | 275 | 270 | 270 | 26,000 | 270 |
| 1999-05-24 | 283 | 290 | 270 | 270 | 24,000 | 270 |
| 1999-05-21 | 275 | 283 | 275 | 283 | 17,000 | 283 |
| 1999-05-20 | 280 | 281 | 275 | 275 | 16,000 | 275 |
| 1999-05-19 | 287 | 287 | 280 | 280 | 18,000 | 280 |
| 1999-05-18 | 282 | 285 | 282 | 283 | 34,000 | 283 |
| 1999-05-17 | 292 | 295 | 290 | 291 | 49,000 | 291 |
| 1999-05-14 | 303 | 304 | 292 | 292 | 29,000 | 292 |
| 1999-05-13 | 301 | 306 | 301 | 302 | 72,000 | 302 |
| 1999-05-12 | 305 | 305 | 301 | 301 | 17,000 | 301 |
| 1999-05-11 | 310 | 310 | 306 | 308 | 17,000 | 308 |
| 1999-05-10 | 302 | 309 | 300 | 305 | 26,000 | 305 |
| 1999-05-07 | 300 | 302 | 300 | 302 | 25,000 | 302 |
| 1999-05-06 | 310 | 310 | 305 | 305 | 14,000 | 305 |
| 1999-04-30 | 297 | 309 | 282 | 300 | 32,000 | 300 |
| 1999-04-28 | 307 | 307 | 292 | 292 | 33,000 | 292 |
| 1999-04-27 | 293 | 295 | 290 | 292 | 38,000 | 292 |
| 1999-04-26 | 301 | 301 | 290 | 300 | 36,000 | 300 |
| 1999-04-23 | 301 | 301 | 301 | 301 | 25,000 | 301 |
| 1999-04-22 | 320 | 320 | 301 | 301 | 23,000 | 301 |
| 1999-04-21 | 315 | 315 | 305 | 315 | 14,000 | 315 |
| 1999-04-20 | 321 | 321 | 315 | 315 | 19,000 | 315 |
| 1999-04-19 | 319 | 325 | 311 | 311 | 35,000 | 311 |
| 1999-04-16 | 324 | 324 | 319 | 320 | 19,000 | 320 |
| 1999-04-15 | 304 | 309 | 304 | 305 | 21,000 | 305 |
| 1999-04-14 | 328 | 330 | 319 | 319 | 74,000 | 319 |
| 1999-04-13 | 315 | 320 | 315 | 320 | 42,000 | 320 |
| 1999-04-12 | 310 | 315 | 310 | 310 | 35,000 | 310 |
| 1999-04-09 | 310 | 320 | 306 | 310 | 51,000 | 310 |
| 1999-04-08 | 295 | 306 | 295 | 305 | 45,000 | 305 |
| 1999-04-07 | 289 | 295 | 289 | 295 | 54,000 | 295 |
| 1999-04-06 | 287 | 289 | 286 | 289 | 50,000 | 289 |
| 1999-04-05 | 280 | 290 | 280 | 287 | 34,000 | 287 |
| 1999-04-02 | 280 | 282 | 280 | 280 | 13,000 | 280 |
| 1999-04-01 | 289 | 290 | 280 | 280 | 67,000 | 280 |
| 1999-03-31 | 289 | 290 | 274 | 274 | 32,000 | 274 |
| 1999-03-30 | 270 | 274 | 265 | 274 | 165,000 | 274 |
| 1999-03-29 | 267 | 270 | 263 | 263 | 89,000 | 263 |
| 1999-03-26 | 270 | 272 | 270 | 270 | 14,000 | 270 |
| 1999-03-25 | 276 | 276 | 266 | 266 | 53,000 | 266 |
| 1999-03-24 | 276 | 276 | 275 | 276 | 17,000 | 276 |
| 1999-03-23 | 293 | 293 | 276 | 276 | 35,000 | 276 |
| 1999-03-19 | 290 | 290 | 275 | 285 | 30,000 | 285 |
| 1999-03-18 | 290 | 290 | 282 | 282 | 84,000 | 282 |
| 1999-03-17 | 287 | 293 | 287 | 293 | 42,000 | 293 |
| 1999-03-16 | 297 | 297 | 287 | 292 | 37,000 | 292 |
| 1999-03-15 | 272 | 282 | 270 | 280 | 13,000 | 280 |
| 1999-03-12 | 282 | 283 | 282 | 282 | 27,000 | 282 |
| 1999-03-11 | 270 | 284 | 270 | 282 | 30,000 | 282 |
| 1999-03-10 | 263 | 280 | 261 | 280 | 20,000 | 280 |
| 1999-03-09 | 267 | 267 | 260 | 261 | 19,000 | 261 |
| 1999-03-08 | 271 | 280 | 267 | 267 | 22,000 | 267 |
| 1999-03-05 | 265 | 275 | 265 | 275 | 27,000 | 275 |
| 1999-03-04 | 263 | 265 | 260 | 265 | 30,000 | 265 |
| 1999-03-03 | 260 | 263 | 260 | 263 | 15,000 | 263 |
| 1999-03-02 | 265 | 265 | 261 | 262 | 18,000 | 262 |
| 1999-03-01 | 271 | 275 | 260 | 265 | 17,000 | 265 |
| 1999-02-26 | 274 | 275 | 271 | 271 | 25,000 | 271 |
| 1999-02-25 | 270 | 274 | 270 | 274 | 32,000 | 274 |
| 1999-02-24 | 270 | 280 | 270 | 270 | 28,000 | 270 |
| 1999-02-23 | 283 | 283 | 278 | 278 | 14,000 | 278 |
| 1999-02-22 | 262 | 270 | 261 | 270 | 69,000 | 270 |
| 1999-02-19 | 261 | 275 | 261 | 264 | 15,000 | 264 |
| 1999-02-18 | 262 | 263 | 262 | 262 | 18,000 | 262 |
| 1999-02-17 | 260 | 262 | 260 | 262 | 14,000 | 262 |
| 1999-02-16 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 1999-02-15 | 260 | 265 | 260 | 260 | 32,000 | 260 |
| 1999-02-12 | 260 | 265 | 258 | 265 | 62,000 | 265 |
| 1999-02-10 | 262 | 263 | 261 | 261 | 36,000 | 261 |
| 1999-02-09 | 266 | 269 | 260 | 269 | 36,000 | 269 |
| 1999-02-08 | 270 | 270 | 261 | 261 | 22,000 | 261 |
| 1999-02-05 | 261 | 262 | 260 | 261 | 15,000 | 261 |
| 1999-02-04 | 270 | 270 | 260 | 260 | 40,000 | 260 |
| 1999-02-03 | 275 | 275 | 270 | 270 | 20,000 | 270 |
| 1999-02-02 | 275 | 275 | 273 | 275 | 7,000 | 275 |
| 1999-02-01 | 275 | 285 | 275 | 280 | 12,000 | 280 |
| 1999-01-29 | 280 | 283 | 275 | 278 | 32,000 | 278 |
| 1999-01-28 | 283 | 284 | 283 | 283 | 17,000 | 283 |
| 1999-01-27 | 283 | 290 | 283 | 290 | 25,000 | 290 |
| 1999-01-26 | 286 | 292 | 281 | 291 | 18,000 | 291 |
| 1999-01-25 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 1999-01-22 | 294 | 294 | 281 | 281 | 27,000 | 281 |
| 1999-01-21 | 290 | 295 | 290 | 295 | 23,000 | 295 |
| 1999-01-20 | 289 | 295 | 285 | 290 | 15,000 | 290 |
| 1999-01-19 | 280 | 295 | 280 | 294 | 14,000 | 294 |
| 1999-01-18 | 288 | 295 | 281 | 290 | 35,000 | 290 |
| 1999-01-14 | 285 | 289 | 275 | 285 | 17,000 | 285 |
| 1999-01-13 | 290 | 290 | 280 | 280 | 88,000 | 280 |
| 1999-01-12 | 280 | 300 | 275 | 298 | 88,000 | 298 |
| 1999-01-11 | 260 | 276 | 250 | 260 | 31,000 | 260 |
| 1999-01-08 | 270 | 270 | 266 | 266 | 16,000 | 266 |
| 1999-01-07 | 271 | 275 | 270 | 271 | 19,000 | 271 |
| 1999-01-06 | 271 | 275 | 265 | 265 | 24,000 | 265 |
| 1999-01-05 | 270 | 270 | 265 | 270 | 21,000 | 270 |
| 1999-01-04 | 291 | 291 | 285 | 285 | 16,000 | 285 |
分割・併合履歴 ： なし