TBK(7277)の株価時系列情報
TBK(7277)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 270 | 270 | 270 | 270 | 3,000 |
1984/12/27 | 274 | 274 | 270 | 270 | 14,000 |
1984/12/26 | 279 | 279 | 279 | 279 | 6,000 |
1984/12/25 | 280 | 280 | 279 | 279 | 6,000 |
1984/12/24 | 270 | 270 | 270 | 270 | 1,000 |
1984/12/22 | 270 | 270 | 270 | 270 | 2,000 |
1984/12/21 | 280 | 280 | 280 | 280 | 8,000 |
1984/12/20 | 270 | 281 | 270 | 280 | 14,000 |
1984/12/19 | 262 | 262 | 262 | 262 | 3,000 |
1984/12/18 | 270 | 270 | 260 | 260 | 13,000 |
1984/12/17 | 271 | 272 | 261 | 270 | 17,000 |
1984/12/15 | 278 | 278 | 270 | 270 | 26,000 |
1984/12/14 | 280 | 280 | 278 | 278 | 16,000 |
1984/12/13 | 283 | 283 | 280 | 280 | 10,000 |
1984/12/12 | 283 | 284 | 283 | 283 | 8,000 |
1984/12/11 | 285 | 289 | 285 | 285 | 5,000 |
1984/12/10 | 288 | 290 | 288 | 290 | 6,000 |
1984/12/07 | 289 | 289 | 288 | 288 | 5,000 |
1984/12/06 | 291 | 291 | 288 | 288 | 11,000 |
1984/12/05 | 290 | 290 | 290 | 290 | 2,000 |
1984/12/04 | 288 | 289 | 288 | 289 | 14,000 |
1984/12/01 | 317 | 317 | 314 | 314 | 6,000 |
1984/11/30 | 330 | 330 | 311 | 316 | 18,000 |
1984/11/29 | 329 | 330 | 328 | 330 | 67,000 |
1984/11/28 | 292 | 301 | 281 | 299 | 33,000 |
1984/11/27 | 290 | 290 | 290 | 290 | 4,000 |
1984/11/26 | 300 | 305 | 296 | 301 | 13,000 |
1984/11/22 | 287 | 290 | 287 | 290 | 10,000 |
1984/11/21 | 283 | 287 | 283 | 287 | 4,000 |
1984/11/20 | 281 | 281 | 281 | 281 | 10,000 |
1984/11/19 | 315 | 315 | 295 | 295 | 11,000 |
1984/11/17 | 302 | 315 | 302 | 315 | 20,000 |
1984/11/16 | 301 | 301 | 301 | 301 | 25,000 |
1984/11/15 | 273 | 280 | 273 | 280 | 22,000 |
1984/11/14 | 279 | 279 | 271 | 273 | 20,000 |
1984/11/13 | 281 | 281 | 280 | 280 | 21,000 |
1984/11/12 | 280 | 280 | 280 | 280 | 11,000 |
1984/11/09 | 300 | 300 | 295 | 295 | 21,000 |
1984/11/07 | 318 | 325 | 310 | 310 | 12,000 |
1984/11/06 | 320 | 320 | 316 | 316 | 5,000 |
1984/11/05 | 310 | 310 | 299 | 301 | 23,000 |
1984/11/02 | 315 | 315 | 315 | 315 | 9,000 |
1984/11/01 | 310 | 310 | 310 | 310 | 8,000 |
1984/10/31 | 348 | 348 | 327 | 327 | 16,000 |
1984/10/30 | 350 | 354 | 350 | 350 | 119,000 |
1984/10/29 | 304 | 320 | 304 | 320 | 36,000 |
1984/10/27 | 300 | 304 | 289 | 304 | 35,000 |
1984/10/26 | 320 | 320 | 305 | 305 | 15,000 |
1984/10/25 | 320 | 320 | 305 | 320 | 34,000 |
1984/10/24 | 328 | 328 | 319 | 320 | 27,000 |
1984/10/23 | 320 | 325 | 320 | 325 | 17,000 |
1984/10/22 | 337 | 340 | 328 | 328 | 30,000 |
1984/10/20 | 335 | 336 | 335 | 336 | 13,000 |
1984/10/19 | 360 | 360 | 353 | 353 | 82,000 |
1984/10/18 | 354 | 354 | 350 | 354 | 74,000 |
1984/10/17 | 379 | 380 | 378 | 380 | 21,000 |
1984/10/16 | 370 | 375 | 369 | 373 | 175,000 |
1984/10/15 | 394 | 394 | 379 | 379 | 224,000 |
1984/10/12 | 394 | 400 | 384 | 394 | 283,000 |
1984/10/11 | 428 | 429 | 395 | 395 | 312,000 |
1984/10/09 | 358 | 429 | 344 | 428 | 1,021,000 |
1984/10/08 | 353 | 353 | 353 | 353 | 474,000 |
1984/10/06 | 256 | 264 | 256 | 263 | 100,000 |
1984/10/05 | 219 | 220 | 219 | 220 | 8,000 |
1984/10/03 | 218 | 218 | 214 | 214 | 15,000 |
1984/10/02 | 216 | 216 | 215 | 215 | 2,000 |
1984/10/01 | 215 | 215 | 215 | 215 | 10,000 |
1984/09/29 | 216 | 216 | 216 | 216 | 5,000 |
1984/09/28 | 216 | 216 | 216 | 216 | 4,000 |
1984/09/27 | 215 | 215 | 215 | 215 | 10,000 |
1984/09/26 | 220 | 220 | 217 | 217 | 8,000 |
1984/09/25 | 220 | 220 | 220 | 220 | 1,000 |
1984/09/22 | 217 | 217 | 217 | 217 | 9,000 |
1984/09/21 | 217 | 217 | 217 | 217 | 1,000 |
1984/09/20 | 219 | 219 | 217 | 217 | 34,000 |
1984/09/19 | 219 | 219 | 219 | 219 | 5,000 |
1984/09/18 | 220 | 220 | 219 | 219 | 14,000 |
1984/09/17 | 225 | 225 | 215 | 216 | 15,000 |
1984/09/14 | 231 | 231 | 230 | 230 | 18,000 |
1984/09/13 | 233 | 233 | 233 | 233 | 10,000 |
1984/09/12 | 233 | 233 | 233 | 233 | 3,000 |
1984/09/11 | 238 | 238 | 233 | 233 | 10,000 |
1984/09/10 | 240 | 240 | 231 | 233 | 8,000 |
1984/09/07 | 245 | 245 | 240 | 240 | 13,000 |
1984/09/06 | 246 | 250 | 245 | 250 | 13,000 |
1984/09/05 | 251 | 253 | 245 | 246 | 33,000 |
1984/09/04 | 246 | 253 | 245 | 253 | 25,000 |
1984/09/03 | 255 | 255 | 243 | 245 | 63,000 |
1984/09/01 | 248 | 255 | 246 | 255 | 70,000 |
1984/08/31 | 233 | 240 | 233 | 240 | 15,000 |
1984/08/30 | 230 | 231 | 228 | 230 | 23,000 |
1984/08/29 | 230 | 230 | 227 | 230 | 50,000 |
1984/08/28 | 221 | 230 | 221 | 230 | 11,000 |
1984/08/27 | 216 | 216 | 216 | 216 | 4,000 |
1984/08/25 | 229 | 229 | 229 | 229 | 7,000 |
1984/08/24 | 215 | 230 | 215 | 230 | 22,000 |
1984/08/23 | 230 | 230 | 216 | 216 | 53,000 |
1984/08/21 | 220 | 222 | 220 | 222 | 3,000 |
1984/08/20 | 221 | 225 | 220 | 225 | 12,000 |
1984/08/18 | 220 | 220 | 220 | 220 | 2,000 |
1984/08/17 | 222 | 222 | 220 | 220 | 15,000 |
1984/08/16 | 230 | 232 | 221 | 221 | 25,000 |
1984/08/15 | 230 | 231 | 230 | 230 | 9,000 |
1984/08/14 | 240 | 240 | 235 | 235 | 7,000 |
1984/08/13 | 244 | 244 | 244 | 244 | 1,000 |
1984/08/10 | 240 | 244 | 240 | 241 | 28,000 |
1984/08/09 | 239 | 243 | 230 | 230 | 14,000 |
1984/08/08 | 248 | 249 | 240 | 240 | 16,000 |
1984/08/07 | 249 | 250 | 249 | 250 | 41,000 |
1984/08/04 | 222 | 223 | 222 | 222 | 4,000 |
1984/08/03 | 221 | 222 | 220 | 221 | 31,000 |
1984/08/02 | 224 | 224 | 220 | 221 | 10,000 |
1984/08/01 | 231 | 231 | 221 | 221 | 12,000 |
1984/07/31 | 239 | 239 | 230 | 231 | 19,000 |
1984/07/30 | 240 | 240 | 237 | 237 | 9,000 |
1984/07/28 | 251 | 254 | 240 | 240 | 32,000 |
1984/07/27 | 253 | 254 | 250 | 250 | 96,000 |
1984/07/26 | 226 | 245 | 226 | 241 | 27,000 |
1984/07/25 | 220 | 221 | 220 | 221 | 3,000 |
1984/07/24 | 224 | 224 | 210 | 221 | 40,000 |
1984/07/23 | 235 | 235 | 224 | 224 | 27,000 |
1984/07/21 | 223 | 224 | 222 | 224 | 13,000 |
1984/07/20 | 241 | 241 | 220 | 220 | 54,000 |
1984/07/19 | 266 | 266 | 237 | 239 | 145,000 |
1984/07/18 | 252 | 264 | 250 | 261 | 451,000 |
1984/07/17 | 225 | 250 | 223 | 247 | 389,000 |
1984/07/16 | 241 | 241 | 221 | 221 | 64,000 |
1984/07/13 | 225 | 243 | 225 | 241 | 426,000 |
1984/07/12 | 210 | 225 | 208 | 216 | 182,000 |
1984/07/11 | 202 | 206 | 200 | 206 | 20,000 |
1984/07/10 | 200 | 200 | 197 | 197 | 33,000 |
1984/07/09 | 206 | 206 | 200 | 200 | 5,000 |
1984/07/07 | 196 | 205 | 196 | 205 | 5,000 |
1984/07/06 | 192 | 192 | 192 | 192 | 12,000 |
1984/07/05 | 209 | 209 | 207 | 207 | 8,000 |
1984/07/04 | 190 | 206 | 190 | 205 | 9,000 |
1984/07/03 | 186 | 187 | 186 | 187 | 4,000 |
1984/06/08 | 185 | 185 | 185 | 185 | 3,000 |
1984/05/29 | 185 | 185 | 185 | 185 | 20,000 |
1984/05/28 | 186 | 186 | 186 | 186 | 3,000 |
1984/05/25 | 191 | 191 | 190 | 190 | 5,000 |
1984/05/24 | 189 | 190 | 189 | 190 | 10,000 |
1984/05/22 | 191 | 191 | 191 | 191 | 8,000 |
1984/05/21 | 191 | 191 | 191 | 191 | 4,000 |
1984/05/18 | 199 | 199 | 199 | 199 | 3,000 |
1984/05/14 | 202 | 205 | 200 | 200 | 6,000 |
1984/05/11 | 199 | 200 | 199 | 200 | 40,000 |
1984/05/09 | 199 | 199 | 199 | 199 | 6,000 |
1984/05/04 | 195 | 200 | 195 | 200 | 22,000 |
1984/05/02 | 191 | 191 | 191 | 191 | 1,000 |
1984/05/01 | 190 | 190 | 190 | 190 | 1,000 |
1984/04/28 | 191 | 191 | 191 | 191 | 1,000 |
1984/04/27 | 190 | 190 | 190 | 190 | 9,000 |
1984/04/25 | 190 | 190 | 190 | 190 | 3,000 |
1984/04/24 | 195 | 195 | 195 | 195 | 8,000 |
1984/04/23 | 190 | 190 | 190 | 190 | 20,000 |
1984/04/16 | 190 | 190 | 185 | 185 | 28,000 |
1984/04/13 | 195 | 195 | 185 | 185 | 4,000 |
1984/04/12 | 183 | 190 | 183 | 185 | 28,000 |
1984/04/11 | 182 | 182 | 182 | 182 | 3,000 |
1984/04/10 | 182 | 182 | 182 | 182 | 1,000 |
1984/04/09 | 180 | 180 | 180 | 180 | 2,000 |
1984/04/07 | 180 | 180 | 180 | 180 | 2,000 |
1984/04/06 | 180 | 180 | 180 | 180 | 13,000 |
1984/04/04 | 180 | 180 | 180 | 180 | 3,000 |
1984/04/03 | 180 | 190 | 180 | 190 | 10,000 |
1984/04/02 | 180 | 180 | 180 | 180 | 23,000 |
1984/03/31 | 180 | 180 | 180 | 180 | 5,000 |
1984/03/30 | 180 | 180 | 180 | 180 | 5,000 |
1984/03/29 | 179 | 179 | 179 | 179 | 4,000 |
1984/03/28 | 176 | 176 | 176 | 176 | 1,000 |
1984/03/27 | 175 | 175 | 175 | 175 | 7,000 |
1984/03/26 | 172 | 180 | 172 | 180 | 11,000 |
1984/03/24 | 179 | 179 | 175 | 175 | 2,000 |
1984/03/22 | 180 | 180 | 180 | 180 | 3,000 |
1984/03/21 | 180 | 180 | 180 | 180 | 2,000 |
1984/03/19 | 180 | 180 | 180 | 180 | 2,000 |
1984/03/17 | 179 | 180 | 173 | 180 | 9,000 |
1984/03/16 | 180 | 180 | 180 | 180 | 2,000 |
1984/03/15 | 180 | 180 | 173 | 180 | 4,000 |
1984/03/14 | 183 | 183 | 183 | 183 | 2,000 |
1984/03/05 | 198 | 198 | 198 | 198 | 1,000 |
1984/03/03 | 200 | 200 | 200 | 200 | 7,000 |
1984/03/02 | 190 | 190 | 190 | 190 | 5,000 |
1984/03/01 | 191 | 191 | 191 | 191 | 2,000 |
1984/02/29 | 191 | 191 | 191 | 191 | 9,000 |
1984/02/27 | 191 | 191 | 191 | 191 | 2,000 |
1984/02/25 | 200 | 200 | 200 | 200 | 6,000 |
1984/02/23 | 195 | 195 | 190 | 190 | 5,000 |
1984/02/22 | 197 | 197 | 197 | 197 | 3,000 |
1984/02/21 | 199 | 199 | 199 | 199 | 2,000 |
1984/02/20 | 197 | 200 | 197 | 200 | 11,000 |
1984/02/17 | 200 | 200 | 200 | 200 | 2,000 |
1984/02/16 | 200 | 200 | 200 | 200 | 13,000 |
1984/02/15 | 205 | 205 | 205 | 205 | 2,000 |
1984/02/14 | 200 | 200 | 195 | 195 | 15,000 |
1984/02/13 | 196 | 196 | 196 | 196 | 6,000 |
1984/02/09 | 210 | 210 | 195 | 195 | 12,000 |
1984/02/08 | 212 | 212 | 212 | 212 | 6,000 |
1984/02/07 | 214 | 217 | 210 | 217 | 34,000 |
1984/02/06 | 200 | 215 | 195 | 215 | 16,000 |
1984/02/04 | 201 | 202 | 195 | 195 | 23,000 |
1984/02/03 | 205 | 205 | 202 | 204 | 12,000 |
1984/02/02 | 206 | 207 | 190 | 190 | 15,000 |
1984/02/01 | 219 | 219 | 215 | 215 | 17,000 |
1984/01/31 | 206 | 220 | 206 | 218 | 45,000 |
1984/01/30 | 205 | 206 | 201 | 202 | 12,000 |
1984/01/28 | 220 | 220 | 206 | 206 | 73,000 |
1984/01/27 | 196 | 220 | 196 | 220 | 124,000 |
1984/01/26 | 195 | 199 | 195 | 195 | 32,000 |
1984/01/25 | 194 | 197 | 194 | 197 | 35,000 |
1984/01/24 | 187 | 190 | 187 | 187 | 31,000 |
1984/01/23 | 180 | 185 | 178 | 185 | 113,000 |
1984/01/19 | 182 | 182 | 182 | 182 | 3,000 |
1984/01/18 | 182 | 182 | 182 | 182 | 2,000 |
1984/01/17 | 187 | 187 | 187 | 187 | 1,000 |
1984/01/13 | 181 | 181 | 181 | 181 | 1,000 |
1984/01/12 | 178 | 180 | 178 | 180 | 7,000 |
1984/01/11 | 186 | 195 | 185 | 185 | 18,000 |
1984/01/10 | 190 | 190 | 189 | 189 | 16,000 |
1984/01/09 | 185 | 195 | 180 | 195 | 227,000 |
1984/01/07 | 185 | 185 | 185 | 185 | 1,000 |
1984/01/06 | 186 | 186 | 186 | 186 | 2,000 |
1984/01/05 | 188 | 188 | 186 | 186 | 13,000 |
1984/01/04 | 192 | 192 | 190 | 190 | 8,000 |