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 |
---|---|---|---|---|---|
1985/12/28 | 255 | 255 | 255 | 255 | 1,000 |
1985/12/25 | 262 | 262 | 254 | 254 | 9,000 |
1985/12/24 | 252 | 252 | 252 | 252 | 8,000 |
1985/12/23 | 270 | 270 | 262 | 262 | 11,000 |
1985/12/21 | 269 | 269 | 269 | 269 | 2,000 |
1985/12/20 | 270 | 270 | 269 | 269 | 6,000 |
1985/12/18 | 270 | 270 | 269 | 269 | 3,000 |
1985/12/17 | 275 | 275 | 270 | 270 | 6,000 |
1985/12/16 | 270 | 275 | 270 | 275 | 13,000 |
1985/12/13 | 267 | 267 | 267 | 267 | 5,000 |
1985/12/12 | 266 | 268 | 266 | 268 | 6,000 |
1985/12/11 | 270 | 270 | 268 | 268 | 7,000 |
1985/12/10 | 268 | 270 | 268 | 270 | 9,000 |
1985/12/09 | 271 | 271 | 270 | 270 | 7,000 |
1985/12/07 | 262 | 270 | 262 | 270 | 2,000 |
1985/12/05 | 261 | 261 | 261 | 261 | 1,000 |
1985/12/02 | 270 | 270 | 270 | 270 | 2,000 |
1985/11/30 | 260 | 260 | 260 | 260 | 3,000 |
1985/11/29 | 256 | 260 | 256 | 260 | 5,000 |
1985/11/28 | 261 | 261 | 256 | 256 | 5,000 |
1985/11/27 | 261 | 261 | 261 | 261 | 3,000 |
1985/11/26 | 263 | 263 | 263 | 263 | 3,000 |
1985/11/25 | 263 | 263 | 263 | 263 | 3,000 |
1985/11/22 | 263 | 263 | 263 | 263 | 2,000 |
1985/11/21 | 261 | 263 | 261 | 263 | 4,000 |
1985/11/20 | 262 | 262 | 262 | 262 | 1,000 |
1985/11/19 | 261 | 261 | 260 | 260 | 3,000 |
1985/11/18 | 260 | 260 | 260 | 260 | 1,000 |
1985/11/15 | 265 | 265 | 265 | 265 | 2,000 |
1985/11/13 | 270 | 270 | 270 | 270 | 5,000 |
1985/11/12 | 266 | 266 | 265 | 265 | 7,000 |
1985/11/11 | 267 | 268 | 267 | 268 | 5,000 |
1985/11/08 | 271 | 280 | 271 | 271 | 7,000 |
1985/11/07 | 278 | 278 | 270 | 270 | 3,000 |
1985/11/06 | 280 | 280 | 280 | 280 | 3,000 |
1985/11/05 | 272 | 272 | 267 | 267 | 4,000 |
1985/11/02 | 266 | 266 | 266 | 266 | 2,000 |
1985/10/31 | 266 | 266 | 265 | 265 | 2,000 |
1985/10/30 | 266 | 266 | 266 | 266 | 1,000 |
1985/10/29 | 265 | 265 | 265 | 265 | 3,000 |
1985/10/28 | 270 | 270 | 265 | 265 | 6,000 |
1985/10/26 | 270 | 270 | 270 | 270 | 4,000 |
1985/10/25 | 279 | 280 | 270 | 280 | 12,000 |
1985/10/23 | 280 | 280 | 280 | 280 | 5,000 |
1985/10/22 | 280 | 280 | 280 | 280 | 4,000 |
1985/10/21 | 271 | 280 | 271 | 280 | 5,000 |
1985/10/19 | 270 | 270 | 270 | 270 | 8,000 |
1985/10/18 | 270 | 270 | 270 | 270 | 3,000 |
1985/10/16 | 261 | 264 | 261 | 263 | 13,000 |
1985/10/14 | 262 | 262 | 260 | 260 | 2,000 |
1985/10/11 | 262 | 262 | 259 | 259 | 13,000 |
1985/10/09 | 267 | 267 | 265 | 267 | 8,000 |
1985/10/08 | 267 | 267 | 267 | 267 | 1,000 |
1985/10/07 | 263 | 263 | 263 | 263 | 4,000 |
1985/10/04 | 263 | 263 | 263 | 263 | 3,000 |
1985/10/03 | 262 | 262 | 262 | 262 | 4,000 |
1985/10/02 | 262 | 262 | 261 | 261 | 10,000 |
1985/10/01 | 260 | 261 | 260 | 261 | 7,000 |
1985/09/30 | 262 | 270 | 260 | 270 | 10,000 |
1985/09/28 | 262 | 263 | 261 | 261 | 14,000 |
1985/09/25 | 263 | 263 | 263 | 263 | 4,000 |
1985/09/17 | 270 | 270 | 261 | 261 | 9,000 |
1985/09/13 | 272 | 275 | 270 | 270 | 5,000 |
1985/09/12 | 271 | 271 | 271 | 271 | 1,000 |
1985/09/10 | 275 | 275 | 268 | 268 | 5,000 |
1985/09/09 | 278 | 278 | 278 | 278 | 2,000 |
1985/09/07 | 278 | 278 | 278 | 278 | 3,000 |
1985/09/04 | 268 | 268 | 268 | 268 | 1,000 |
1985/09/03 | 267 | 267 | 267 | 267 | 2,000 |
1985/09/02 | 267 | 267 | 267 | 267 | 7,000 |
1985/08/30 | 267 | 267 | 266 | 266 | 3,000 |
1985/08/28 | 267 | 267 | 265 | 265 | 5,000 |
1985/08/26 | 275 | 275 | 261 | 265 | 30,000 |
1985/08/23 | 270 | 270 | 265 | 265 | 4,000 |
1985/08/22 | 261 | 261 | 261 | 261 | 13,000 |
1985/08/20 | 279 | 279 | 279 | 279 | 2,000 |
1985/08/19 | 279 | 279 | 279 | 279 | 3,000 |
1985/08/16 | 280 | 280 | 280 | 280 | 4,000 |
1985/08/15 | 280 | 280 | 280 | 280 | 1,000 |
1985/08/14 | 280 | 280 | 280 | 280 | 4,000 |
1985/08/13 | 280 | 280 | 280 | 280 | 4,000 |
1985/08/07 | 290 | 290 | 290 | 290 | 1,000 |
1985/08/05 | 280 | 280 | 280 | 280 | 11,000 |
1985/08/02 | 280 | 280 | 280 | 280 | 1,000 |
1985/08/01 | 280 | 280 | 280 | 280 | 9,000 |
1985/07/26 | 285 | 285 | 280 | 280 | 9,000 |
1985/07/23 | 300 | 300 | 300 | 300 | 3,000 |
1985/07/20 | 301 | 301 | 300 | 300 | 7,000 |
1985/07/19 | 289 | 300 | 288 | 300 | 68,000 |
1985/07/18 | 285 | 285 | 285 | 285 | 2,000 |
1985/07/17 | 290 | 290 | 280 | 280 | 10,000 |
1985/07/16 | 302 | 302 | 290 | 290 | 12,000 |
1985/07/12 | 305 | 305 | 301 | 301 | 8,000 |
1985/07/11 | 301 | 301 | 301 | 301 | 16,000 |
1985/07/10 | 306 | 306 | 300 | 305 | 14,000 |
1985/07/09 | 310 | 310 | 306 | 306 | 7,000 |
1985/07/08 | 313 | 313 | 310 | 311 | 11,000 |
1985/07/06 | 318 | 318 | 316 | 316 | 10,000 |
1985/07/04 | 336 | 338 | 335 | 335 | 33,000 |
1985/07/03 | 335 | 340 | 332 | 338 | 114,000 |
1985/07/02 | 307 | 335 | 305 | 335 | 55,000 |
1985/07/01 | 301 | 303 | 301 | 303 | 7,000 |
1985/06/29 | 300 | 300 | 300 | 300 | 12,000 |
1985/06/27 | 305 | 306 | 300 | 306 | 7,000 |
1985/06/26 | 304 | 304 | 300 | 300 | 7,000 |
1985/06/25 | 309 | 309 | 309 | 309 | 9,000 |
1985/06/24 | 309 | 309 | 295 | 295 | 9,000 |
1985/06/21 | 300 | 300 | 299 | 299 | 25,000 |
1985/06/20 | 299 | 299 | 299 | 299 | 72,000 |
1985/06/19 | 299 | 299 | 299 | 299 | 2,000 |
1985/06/15 | 298 | 300 | 298 | 300 | 5,000 |
1985/06/14 | 284 | 284 | 284 | 284 | 3,000 |
1985/06/13 | 299 | 299 | 299 | 299 | 2,000 |
1985/06/11 | 295 | 295 | 295 | 295 | 1,000 |
1985/06/10 | 294 | 294 | 279 | 279 | 4,000 |
1985/06/07 | 295 | 295 | 295 | 295 | 5,000 |
1985/06/05 | 290 | 300 | 290 | 300 | 7,000 |
1985/06/04 | 290 | 290 | 285 | 290 | 8,000 |
1985/06/03 | 295 | 295 | 293 | 293 | 3,000 |
1985/05/31 | 291 | 291 | 291 | 291 | 1,000 |
1985/05/30 | 291 | 291 | 291 | 291 | 6,000 |
1985/05/29 | 290 | 290 | 290 | 290 | 5,000 |
1985/05/27 | 300 | 300 | 300 | 300 | 1,000 |
1985/05/25 | 295 | 295 | 291 | 291 | 11,000 |
1985/05/24 | 292 | 292 | 292 | 292 | 1,000 |
1985/05/23 | 297 | 297 | 291 | 291 | 4,000 |
1985/05/22 | 290 | 290 | 290 | 290 | 2,000 |
1985/05/17 | 302 | 302 | 302 | 302 | 3,000 |
1985/05/16 | 307 | 307 | 305 | 305 | 8,000 |
1985/05/10 | 317 | 318 | 312 | 317 | 16,000 |
1985/05/09 | 325 | 325 | 317 | 317 | 5,000 |
1985/05/08 | 313 | 328 | 313 | 328 | 19,000 |
1985/05/04 | 307 | 310 | 298 | 298 | 10,000 |
1985/05/02 | 312 | 312 | 310 | 310 | 4,000 |
1985/05/01 | 310 | 315 | 310 | 314 | 27,000 |
1985/04/30 | 310 | 310 | 309 | 309 | 22,000 |
1985/04/27 | 310 | 315 | 310 | 315 | 12,000 |
1985/04/26 | 300 | 300 | 290 | 300 | 10,000 |
1985/04/25 | 290 | 290 | 290 | 290 | 4,000 |
1985/04/24 | 298 | 299 | 298 | 299 | 2,000 |
1985/04/23 | 299 | 299 | 299 | 299 | 1,000 |
1985/04/19 | 300 | 300 | 300 | 300 | 8,000 |
1985/04/18 | 299 | 300 | 298 | 300 | 3,000 |
1985/04/17 | 299 | 299 | 299 | 299 | 1,000 |
1985/04/15 | 304 | 304 | 300 | 300 | 7,000 |
1985/04/12 | 315 | 315 | 305 | 305 | 2,000 |
1985/04/11 | 305 | 305 | 305 | 305 | 3,000 |
1985/04/10 | 305 | 306 | 305 | 305 | 8,000 |
1985/04/09 | 309 | 310 | 307 | 310 | 4,000 |
1985/04/08 | 310 | 310 | 310 | 310 | 6,000 |
1985/04/06 | 310 | 310 | 310 | 310 | 5,000 |
1985/04/05 | 315 | 317 | 315 | 315 | 6,000 |
1985/04/04 | 316 | 316 | 315 | 315 | 8,000 |
1985/04/03 | 317 | 317 | 315 | 315 | 7,000 |
1985/04/02 | 320 | 320 | 315 | 315 | 12,000 |
1985/04/01 | 320 | 320 | 315 | 315 | 6,000 |
1985/03/30 | 320 | 320 | 320 | 320 | 3,000 |
1985/03/29 | 320 | 320 | 315 | 315 | 11,000 |
1985/03/28 | 316 | 316 | 315 | 315 | 14,000 |
1985/03/27 | 320 | 320 | 315 | 315 | 12,000 |
1985/03/26 | 315 | 317 | 315 | 317 | 8,000 |
1985/03/25 | 312 | 315 | 310 | 311 | 9,000 |
1985/03/23 | 307 | 307 | 307 | 307 | 2,000 |
1985/03/22 | 315 | 321 | 305 | 305 | 14,000 |
1985/03/20 | 327 | 327 | 320 | 320 | 8,000 |
1985/03/19 | 330 | 330 | 327 | 327 | 7,000 |
1985/03/18 | 330 | 340 | 330 | 340 | 21,000 |
1985/03/15 | 310 | 310 | 310 | 310 | 2,000 |
1985/03/14 | 306 | 310 | 306 | 310 | 16,000 |
1985/03/13 | 323 | 328 | 311 | 311 | 17,000 |
1985/03/12 | 329 | 329 | 321 | 328 | 22,000 |
1985/03/11 | 335 | 350 | 330 | 330 | 111,000 |
1985/03/08 | 310 | 330 | 310 | 330 | 96,000 |
1985/03/07 | 290 | 310 | 287 | 300 | 59,000 |
1985/03/06 | 290 | 290 | 290 | 290 | 5,000 |
1985/03/05 | 284 | 290 | 284 | 290 | 10,000 |
1985/03/04 | 285 | 285 | 278 | 278 | 17,000 |
1985/03/02 | 281 | 281 | 281 | 281 | 7,000 |
1985/03/01 | 287 | 287 | 286 | 286 | 5,000 |
1985/02/28 | 300 | 300 | 288 | 288 | 15,000 |
1985/02/27 | 295 | 295 | 295 | 295 | 1,000 |
1985/02/26 | 307 | 310 | 301 | 301 | 13,000 |
1985/02/25 | 301 | 307 | 301 | 307 | 12,000 |
1985/02/23 | 291 | 291 | 288 | 289 | 10,000 |
1985/02/22 | 291 | 292 | 288 | 288 | 9,000 |
1985/02/21 | 300 | 300 | 295 | 295 | 21,000 |
1985/02/20 | 295 | 295 | 295 | 295 | 13,000 |
1985/02/19 | 279 | 282 | 279 | 282 | 4,000 |
1985/02/18 | 277 | 278 | 276 | 278 | 11,000 |
1985/02/15 | 290 | 290 | 275 | 275 | 13,000 |
1985/02/14 | 285 | 286 | 285 | 285 | 9,000 |
1985/02/13 | 285 | 285 | 285 | 285 | 9,000 |
1985/02/12 | 295 | 295 | 280 | 280 | 7,000 |
1985/02/08 | 300 | 300 | 300 | 300 | 9,000 |
1985/02/07 | 297 | 300 | 296 | 300 | 5,000 |
1985/02/06 | 300 | 300 | 295 | 295 | 18,000 |
1985/02/05 | 297 | 301 | 297 | 300 | 6,000 |
1985/02/04 | 291 | 295 | 291 | 295 | 5,000 |
1985/02/01 | 291 | 291 | 291 | 291 | 1,000 |
1985/01/31 | 290 | 293 | 290 | 293 | 20,000 |
1985/01/30 | 300 | 300 | 290 | 295 | 45,000 |
1985/01/29 | 306 | 311 | 301 | 301 | 11,000 |
1985/01/28 | 314 | 315 | 310 | 311 | 9,000 |
1985/01/26 | 310 | 312 | 310 | 312 | 8,000 |
1985/01/25 | 297 | 310 | 297 | 310 | 15,000 |
1985/01/24 | 305 | 305 | 295 | 295 | 10,000 |
1985/01/23 | 310 | 310 | 301 | 305 | 12,000 |
1985/01/22 | 312 | 315 | 312 | 312 | 12,000 |
1985/01/21 | 317 | 317 | 315 | 315 | 25,000 |
1985/01/19 | 314 | 318 | 314 | 318 | 10,000 |
1985/01/18 | 310 | 313 | 310 | 313 | 25,000 |
1985/01/17 | 300 | 310 | 299 | 310 | 54,000 |
1985/01/16 | 300 | 300 | 295 | 300 | 12,000 |
1985/01/14 | 292 | 310 | 292 | 300 | 28,000 |
1985/01/11 | 275 | 291 | 275 | 290 | 26,000 |
1985/01/10 | 275 | 279 | 273 | 273 | 14,000 |
1985/01/09 | 285 | 285 | 271 | 271 | 19,000 |
1985/01/08 | 265 | 270 | 265 | 270 | 11,000 |
1985/01/07 | 270 | 270 | 270 | 270 | 3,000 |
1985/01/05 | 270 | 270 | 260 | 260 | 9,000 |
1985/01/04 | 270 | 271 | 270 | 271 | 6,000 |