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 |
---|---|---|---|---|---|
1986/12/26 | 245 | 245 | 241 | 241 | 5,000 |
1986/12/25 | 241 | 241 | 241 | 241 | 3,000 |
1986/12/24 | 251 | 251 | 240 | 240 | 4,000 |
1986/12/23 | 249 | 249 | 249 | 249 | 1,000 |
1986/12/22 | 251 | 251 | 250 | 250 | 2,000 |
1986/12/18 | 251 | 251 | 251 | 251 | 3,000 |
1986/12/17 | 252 | 252 | 252 | 252 | 8,000 |
1986/12/15 | 252 | 252 | 252 | 252 | 2,000 |
1986/12/10 | 252 | 252 | 252 | 252 | 3,000 |
1986/12/09 | 253 | 253 | 253 | 253 | 1,000 |
1986/12/05 | 252 | 252 | 252 | 252 | 8,000 |
1986/12/04 | 260 | 260 | 260 | 260 | 3,000 |
1986/12/03 | 254 | 254 | 254 | 254 | 4,000 |
1986/12/02 | 255 | 255 | 255 | 255 | 2,000 |
1986/12/01 | 252 | 252 | 252 | 252 | 4,000 |
1986/11/21 | 258 | 258 | 258 | 258 | 3,000 |
1986/11/20 | 260 | 260 | 260 | 260 | 8,000 |
1986/11/19 | 251 | 251 | 251 | 251 | 2,000 |
1986/11/18 | 252 | 252 | 240 | 240 | 8,000 |
1986/11/13 | 252 | 252 | 252 | 252 | 1,000 |
1986/11/12 | 260 | 260 | 250 | 250 | 6,000 |
1986/11/10 | 261 | 270 | 260 | 260 | 15,000 |
1986/11/07 | 251 | 260 | 251 | 260 | 4,000 |
1986/11/05 | 251 | 251 | 250 | 250 | 2,000 |
1986/11/04 | 251 | 251 | 251 | 251 | 1,000 |
1986/10/31 | 252 | 252 | 252 | 252 | 4,000 |
1986/10/29 | 260 | 267 | 258 | 267 | 4,000 |
1986/10/28 | 269 | 269 | 267 | 267 | 4,000 |
1986/10/25 | 280 | 280 | 280 | 280 | 1,000 |
1986/10/24 | 274 | 280 | 274 | 280 | 10,000 |
1986/10/22 | 269 | 274 | 265 | 265 | 5,000 |
1986/10/20 | 259 | 269 | 259 | 269 | 3,000 |
1986/10/16 | 250 | 254 | 250 | 254 | 3,000 |
1986/10/14 | 241 | 241 | 241 | 241 | 5,000 |
1986/10/13 | 249 | 249 | 249 | 249 | 2,000 |
1986/10/09 | 242 | 242 | 242 | 242 | 3,000 |
1986/10/07 | 240 | 245 | 240 | 245 | 8,000 |
1986/10/06 | 245 | 245 | 245 | 245 | 1,000 |
1986/10/04 | 245 | 245 | 245 | 245 | 1,000 |
1986/10/02 | 247 | 247 | 247 | 247 | 1,000 |
1986/09/27 | 250 | 250 | 250 | 250 | 2,000 |
1986/09/26 | 249 | 249 | 249 | 249 | 2,000 |
1986/09/25 | 250 | 250 | 250 | 250 | 3,000 |
1986/09/19 | 250 | 250 | 250 | 250 | 2,000 |
1986/09/17 | 251 | 251 | 251 | 251 | 2,000 |
1986/09/10 | 270 | 270 | 270 | 270 | 3,000 |
1986/09/09 | 268 | 268 | 268 | 268 | 5,000 |
1986/09/08 | 270 | 270 | 270 | 270 | 1,000 |
1986/08/29 | 268 | 268 | 268 | 268 | 1,000 |
1986/08/28 | 270 | 270 | 270 | 270 | 2,000 |
1986/08/27 | 273 | 273 | 273 | 273 | 2,000 |
1986/08/26 | 262 | 263 | 262 | 263 | 3,000 |
1986/08/25 | 261 | 262 | 261 | 262 | 5,000 |
1986/08/23 | 264 | 264 | 264 | 264 | 1,000 |
1986/08/22 | 270 | 270 | 270 | 270 | 1,000 |
1986/08/19 | 280 | 280 | 275 | 275 | 5,000 |
1986/08/18 | 282 | 282 | 270 | 280 | 4,000 |
1986/08/15 | 286 | 286 | 286 | 286 | 1,000 |
1986/08/08 | 284 | 294 | 284 | 294 | 3,000 |
1986/08/07 | 284 | 284 | 284 | 284 | 1,000 |
1986/08/05 | 282 | 282 | 281 | 281 | 2,000 |
1986/08/04 | 277 | 277 | 277 | 277 | 4,000 |
1986/08/02 | 275 | 275 | 275 | 275 | 4,000 |
1986/07/31 | 294 | 294 | 294 | 294 | 1,000 |
1986/07/30 | 300 | 300 | 294 | 294 | 13,000 |
1986/07/29 | 300 | 300 | 300 | 300 | 8,000 |
1986/07/28 | 301 | 301 | 301 | 301 | 1,000 |
1986/07/26 | 300 | 300 | 300 | 300 | 4,000 |
1986/07/25 | 300 | 301 | 300 | 301 | 10,000 |
1986/07/23 | 301 | 301 | 300 | 300 | 2,000 |
1986/07/22 | 300 | 300 | 300 | 300 | 3,000 |
1986/07/19 | 309 | 309 | 308 | 308 | 6,000 |
1986/07/18 | 309 | 309 | 309 | 309 | 4,000 |
1986/07/17 | 308 | 308 | 308 | 308 | 1,000 |
1986/07/16 | 306 | 310 | 306 | 310 | 10,000 |
1986/07/15 | 315 | 315 | 314 | 314 | 13,000 |
1986/07/11 | 319 | 319 | 315 | 315 | 5,000 |
1986/07/10 | 323 | 323 | 323 | 323 | 2,000 |
1986/07/09 | 325 | 325 | 313 | 313 | 7,000 |
1986/07/08 | 328 | 328 | 325 | 325 | 10,000 |
1986/07/07 | 329 | 329 | 329 | 329 | 5,000 |
1986/07/05 | 325 | 329 | 322 | 329 | 7,000 |
1986/07/04 | 326 | 326 | 325 | 325 | 8,000 |
1986/07/03 | 329 | 330 | 325 | 326 | 22,000 |
1986/07/02 | 325 | 329 | 325 | 329 | 13,000 |
1986/07/01 | 329 | 329 | 325 | 325 | 8,000 |
1986/06/30 | 325 | 330 | 325 | 329 | 10,000 |
1986/06/27 | 329 | 330 | 321 | 321 | 14,000 |
1986/06/26 | 330 | 330 | 330 | 330 | 12,000 |
1986/06/25 | 320 | 325 | 320 | 325 | 17,000 |
1986/06/24 | 330 | 330 | 321 | 321 | 12,000 |
1986/06/23 | 330 | 330 | 330 | 330 | 13,000 |
1986/06/21 | 329 | 339 | 329 | 334 | 29,000 |
1986/06/20 | 325 | 330 | 325 | 330 | 27,000 |
1986/06/19 | 312 | 312 | 312 | 312 | 10,000 |
1986/06/18 | 313 | 313 | 306 | 307 | 12,000 |
1986/06/17 | 323 | 323 | 313 | 313 | 9,000 |
1986/06/16 | 323 | 325 | 323 | 323 | 13,000 |
1986/06/13 | 335 | 335 | 316 | 321 | 54,000 |
1986/06/12 | 312 | 335 | 312 | 335 | 78,000 |
1986/06/11 | 308 | 309 | 308 | 309 | 13,000 |
1986/06/10 | 303 | 305 | 303 | 303 | 25,000 |
1986/06/09 | 300 | 300 | 298 | 298 | 4,000 |
1986/06/07 | 300 | 300 | 300 | 300 | 2,000 |
1986/06/06 | 297 | 300 | 296 | 300 | 5,000 |
1986/06/05 | 303 | 303 | 295 | 295 | 12,000 |
1986/06/04 | 308 | 308 | 304 | 304 | 12,000 |
1986/06/03 | 303 | 304 | 303 | 304 | 13,000 |
1986/06/02 | 294 | 304 | 294 | 304 | 4,000 |
1986/05/31 | 298 | 298 | 293 | 293 | 2,000 |
1986/05/30 | 294 | 294 | 294 | 294 | 2,000 |
1986/05/29 | 293 | 293 | 291 | 291 | 2,000 |
1986/05/28 | 304 | 304 | 298 | 298 | 18,000 |
1986/05/27 | 305 | 305 | 304 | 304 | 27,000 |
1986/05/26 | 299 | 304 | 299 | 304 | 12,000 |
1986/05/24 | 299 | 300 | 298 | 299 | 11,000 |
1986/05/23 | 308 | 312 | 297 | 297 | 24,000 |
1986/05/22 | 307 | 312 | 305 | 308 | 57,000 |
1986/05/21 | 301 | 308 | 300 | 305 | 85,000 |
1986/05/20 | 297 | 300 | 297 | 300 | 41,000 |
1986/05/19 | 296 | 296 | 295 | 296 | 17,000 |
1986/05/17 | 295 | 296 | 294 | 294 | 11,000 |
1986/05/16 | 295 | 298 | 290 | 298 | 38,000 |
1986/05/15 | 286 | 294 | 285 | 294 | 19,000 |
1986/05/14 | 286 | 286 | 285 | 285 | 10,000 |
1986/05/13 | 287 | 287 | 280 | 280 | 16,000 |
1986/05/12 | 281 | 282 | 281 | 282 | 9,000 |
1986/05/09 | 280 | 280 | 280 | 280 | 14,000 |
1986/05/08 | 273 | 280 | 273 | 280 | 8,000 |
1986/05/07 | 294 | 294 | 285 | 285 | 6,000 |
1986/05/06 | 298 | 298 | 297 | 298 | 37,000 |
1986/05/02 | 275 | 299 | 275 | 299 | 18,000 |
1986/05/01 | 271 | 273 | 271 | 273 | 3,000 |
1986/04/28 | 266 | 266 | 266 | 266 | 1,000 |
1986/04/26 | 267 | 267 | 265 | 265 | 2,000 |
1986/04/24 | 271 | 275 | 271 | 271 | 3,000 |
1986/04/23 | 266 | 266 | 266 | 266 | 2,000 |
1986/04/22 | 280 | 280 | 280 | 280 | 2,000 |
1986/04/21 | 267 | 267 | 267 | 267 | 2,000 |
1986/04/19 | 267 | 267 | 266 | 266 | 2,000 |
1986/04/18 | 267 | 267 | 267 | 267 | 3,000 |
1986/04/17 | 267 | 267 | 267 | 267 | 1,000 |
1986/04/16 | 266 | 266 | 266 | 266 | 1,000 |
1986/04/10 | 266 | 270 | 266 | 270 | 2,000 |
1986/04/09 | 265 | 265 | 265 | 265 | 4,000 |
1986/04/08 | 270 | 270 | 270 | 270 | 2,000 |
1986/04/07 | 270 | 270 | 270 | 270 | 3,000 |
1986/04/04 | 270 | 270 | 270 | 270 | 1,000 |
1986/04/03 | 268 | 270 | 268 | 270 | 2,000 |
1986/04/02 | 270 | 270 | 267 | 267 | 6,000 |
1986/04/01 | 270 | 270 | 266 | 266 | 9,000 |
1986/03/31 | 273 | 273 | 273 | 273 | 3,000 |
1986/03/29 | 273 | 273 | 273 | 273 | 2,000 |
1986/03/27 | 273 | 273 | 273 | 273 | 3,000 |
1986/03/26 | 273 | 273 | 273 | 273 | 6,000 |
1986/03/25 | 288 | 288 | 274 | 274 | 15,000 |
1986/03/24 | 290 | 290 | 290 | 290 | 13,000 |
1986/03/20 | 279 | 279 | 275 | 276 | 7,000 |
1986/03/19 | 280 | 280 | 280 | 280 | 4,000 |
1986/03/18 | 280 | 280 | 280 | 280 | 10,000 |
1986/03/17 | 283 | 283 | 281 | 281 | 7,000 |
1986/03/15 | 282 | 282 | 282 | 282 | 5,000 |
1986/03/14 | 284 | 284 | 281 | 281 | 14,000 |
1986/03/13 | 282 | 282 | 282 | 282 | 8,000 |
1986/03/12 | 282 | 282 | 281 | 281 | 7,000 |
1986/03/11 | 289 | 289 | 281 | 282 | 8,000 |
1986/03/10 | 281 | 289 | 280 | 289 | 14,000 |
1986/03/07 | 280 | 280 | 280 | 280 | 7,000 |
1986/03/06 | 281 | 281 | 275 | 275 | 8,000 |
1986/03/05 | 281 | 281 | 281 | 281 | 4,000 |
1986/03/04 | 278 | 280 | 277 | 280 | 10,000 |
1986/03/03 | 280 | 280 | 277 | 277 | 10,000 |
1986/03/01 | 277 | 277 | 277 | 277 | 13,000 |
1986/02/28 | 279 | 280 | 279 | 280 | 8,000 |
1986/02/27 | 278 | 278 | 278 | 278 | 8,000 |
1986/02/25 | 279 | 279 | 277 | 277 | 7,000 |
1986/02/24 | 278 | 278 | 278 | 278 | 1,000 |
1986/02/22 | 278 | 278 | 275 | 275 | 7,000 |
1986/02/21 | 274 | 274 | 273 | 274 | 16,000 |
1986/02/18 | 279 | 279 | 272 | 272 | 6,000 |
1986/02/17 | 279 | 279 | 279 | 279 | 1,000 |
1986/02/15 | 280 | 280 | 280 | 280 | 4,000 |
1986/02/14 | 273 | 280 | 273 | 280 | 3,000 |
1986/02/13 | 278 | 278 | 271 | 272 | 3,000 |
1986/02/10 | 280 | 288 | 280 | 286 | 7,000 |
1986/02/07 | 280 | 280 | 276 | 276 | 3,000 |
1986/02/06 | 270 | 275 | 268 | 275 | 8,000 |
1986/02/05 | 270 | 270 | 270 | 270 | 2,000 |
1986/02/03 | 280 | 285 | 266 | 266 | 18,000 |
1986/02/01 | 278 | 278 | 278 | 278 | 2,000 |
1986/01/30 | 271 | 271 | 271 | 271 | 5,000 |
1986/01/29 | 271 | 271 | 271 | 271 | 6,000 |
1986/01/28 | 274 | 281 | 274 | 278 | 11,000 |
1986/01/27 | 271 | 271 | 271 | 271 | 1,000 |
1986/01/25 | 284 | 284 | 280 | 280 | 2,000 |
1986/01/24 | 286 | 286 | 285 | 285 | 5,000 |
1986/01/23 | 285 | 286 | 285 | 286 | 8,000 |
1986/01/22 | 285 | 285 | 285 | 285 | 8,000 |
1986/01/21 | 290 | 290 | 286 | 290 | 27,000 |
1986/01/20 | 290 | 290 | 286 | 290 | 17,000 |
1986/01/18 | 280 | 293 | 280 | 290 | 27,000 |
1986/01/17 | 278 | 278 | 276 | 276 | 17,000 |
1986/01/16 | 270 | 270 | 270 | 270 | 12,000 |
1986/01/14 | 263 | 263 | 262 | 262 | 3,000 |
1986/01/13 | 260 | 262 | 260 | 262 | 5,000 |
1986/01/10 | 260 | 260 | 260 | 260 | 1,000 |
1986/01/09 | 260 | 260 | 260 | 260 | 1,000 |
1986/01/08 | 251 | 251 | 251 | 251 | 8,000 |
1986/01/07 | 251 | 260 | 251 | 251 | 12,000 |
1986/01/06 | 255 | 255 | 255 | 255 | 2,000 |
1986/01/04 | 245 | 245 | 245 | 245 | 4,000 |