日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 940 940 940 940 2,000
1988/12/26 985 985 985 985 4,000
1988/12/24 985 996 985 985 10,000
1988/12/23 990 990 975 975 14,000
1988/12/22 965 965 960 965 13,000
1988/12/21 942 965 942 955 19,000
1988/12/20 979 979 941 942 20,000
1988/12/19 980 985 980 980 12,000
1988/12/16 1,050 1,050 1,010 1,010 6,000
1988/12/15 1,050 1,050 1,000 1,010 12,000
1988/12/14 1,050 1,050 1,010 1,010 13,000
1988/12/13 1,050 1,070 1,050 1,050 17,000
1988/12/12 1,060 1,070 1,030 1,030 36,000
1988/12/09 1,090 1,100 1,070 1,100 17,000
1988/12/08 1,040 1,050 1,030 1,030 50,000
1988/12/07 1,160 1,160 1,080 1,100 26,000
1988/12/06 1,140 1,190 1,050 1,190 105,000
1988/12/05 1,360 1,410 1,220 1,220 266,000
1988/12/03 1,300 1,350 1,300 1,340 187,000
1988/12/02 1,050 1,220 1,020 1,200 131,000
1988/12/01 1,080 1,080 1,010 1,050 78,000
1988/11/30 1,010 1,020 1,000 1,000 57,000
1988/11/29 910 959 910 959 49,000
1988/11/28 897 900 896 900 51,000
1988/11/26 861 887 861 887 6,000
1988/11/25 860 860 851 851 9,000
1988/11/24 860 875 840 840 27,000
1988/11/22 857 865 850 860 20,000
1988/11/18 812 812 807 807 20,000
1988/11/17 830 831 805 805 10,000
1988/11/16 840 840 830 830 4,000
1988/11/15 839 840 838 839 6,000
1988/11/11 875 875 860 860 3,000
1988/11/10 880 880 875 875 11,000
1988/11/09 870 876 870 876 8,000
1988/11/08 885 885 860 860 6,000
1988/11/07 905 908 889 889 10,000
1988/11/05 910 910 905 905 5,000
1988/11/04 890 890 890 890 10,000
1988/11/02 885 885 870 870 15,000
1988/10/31 835 835 835 835 13,000
1988/10/28 935 935 895 895 13,000
1988/10/27 950 961 940 940 88,000
1988/10/25 860 860 860 860 11,000
1988/10/24 780 800 770 800 14,000
1988/10/22 780 781 765 765 14,000
1988/10/21 760 760 760 760 5,000
1988/10/20 780 780 760 760 7,000
1988/10/19 780 790 780 790 5,000
1988/10/18 799 799 790 790 5,000
1988/10/17 799 800 797 800 13,000
1988/10/14 800 801 800 801 4,000
1988/10/13 850 850 850 850 7,000
1988/10/12 860 860 851 851 15,000
1988/10/11 845 870 840 870 17,000
1988/10/07 830 835 821 835 10,000
1988/10/06 869 869 850 850 26,000
1988/10/04 950 975 950 970 102,000
1988/09/30 791 801 791 800 31,000
1988/09/29 729 731 715 731 14,000
1988/09/28 746 750 725 725 49,000
1988/09/27 779 779 746 746 20,000
1988/09/26 801 801 780 780 27,000
1988/09/24 800 811 800 811 16,000
1988/09/22 829 830 780 780 29,000
1988/09/21 880 881 829 830 17,000
1988/09/20 880 885 880 880 19,000
1988/09/19 950 950 950 950 3,000
1988/09/16 949 949 944 944 8,000
1988/09/14 960 970 950 950 6,000
1988/09/13 960 970 960 970 2,000
1988/09/12 970 970 960 960 10,000
1988/09/09 960 970 950 970 6,000
1988/09/08 980 980 960 960 9,000
1988/09/07 991 991 960 960 19,000
1988/09/06 1,000 1,010 991 991 17,000
1988/09/05 1,000 1,030 1,000 1,010 28,000
1988/09/03 980 980 980 980 8,000
1988/09/02 952 970 952 960 23,000
1988/09/01 980 980 950 950 9,000
1988/08/31 1,000 1,000 980 980 8,000
1988/08/30 999 999 989 995 7,000
1988/08/29 1,010 1,010 1,010 1,010 8,000
1988/08/27 1,020 1,020 1,000 1,020 10,000
1988/08/26 1,010 1,030 1,000 1,020 14,000
1988/08/25 1,010 1,010 1,000 1,000 6,000
1988/08/24 1,020 1,020 1,010 1,010 10,000
1988/08/23 1,020 1,050 1,010 1,010 13,000
1988/08/22 1,000 1,000 990 1,000 15,000
1988/08/19 1,000 1,000 990 990 14,000
1988/08/18 1,010 1,010 1,000 1,000 15,000
1988/08/17 1,040 1,050 1,040 1,050 7,000
1988/08/16 1,050 1,050 1,000 1,000 9,000
1988/08/15 1,050 1,050 1,050 1,050 9,000
1988/08/12 1,020 1,050 1,000 1,050 36,000
1988/08/11 1,050 1,050 1,000 1,050 29,000
1988/08/10 1,060 1,060 1,060 1,060 3,000
1988/08/09 1,060 1,060 1,060 1,060 8,000
1988/08/08 1,050 1,060 1,030 1,060 38,000
1988/08/06 1,080 1,120 1,060 1,060 14,000
1988/08/05 1,110 1,120 1,100 1,100 11,000
1988/08/04 1,100 1,100 1,050 1,050 15,000
1988/08/03 1,150 1,150 1,100 1,130 14,000
1988/08/02 1,150 1,160 1,140 1,150 12,000
1988/08/01 1,160 1,160 1,140 1,160 13,000
1988/07/30 1,150 1,160 1,150 1,160 2,000
1988/07/29 1,170 1,200 1,160 1,160 22,000
1988/07/28 1,280 1,310 1,220 1,220 42,000
1988/07/27 1,170 1,220 1,150 1,220 56,000
1988/07/26 1,130 1,150 1,050 1,150 63,000
1988/07/25 1,150 1,160 1,150 1,150 29,000
1988/07/23 1,260 1,260 1,210 1,230 11,000
1988/07/22 1,340 1,340 1,290 1,290 12,000
1988/07/21 1,370 1,370 1,370 1,370 38,000
1988/07/20 1,390 1,390 1,390 1,390 4,000
1988/07/18 1,420 1,420 1,410 1,410 14,000
1988/07/15 1,440 1,440 1,430 1,430 5,000
1988/07/14 1,460 1,460 1,460 1,460 2,000
1988/07/13 1,460 1,460 1,450 1,450 4,000
1988/07/12 1,480 1,480 1,480 1,480 1,000
1988/07/11 1,490 1,490 1,490 1,490 7,000
1988/07/08 1,370 1,420 1,370 1,420 6,000
1988/07/07 1,360 1,360 1,360 1,360 7,000
1988/07/06 1,390 1,390 1,360 1,360 11,000
1988/07/05 1,400 1,400 1,370 1,370 6,000
1988/07/02 1,410 1,410 1,400 1,400 3,000
1988/07/01 1,420 1,420 1,400 1,400 6,000
1988/06/30 1,500 1,500 1,460 1,460 5,000
1988/06/29 1,480 1,500 1,480 1,500 9,000
1988/06/28 1,550 1,550 1,460 1,460 7,000
1988/06/27 1,500 1,520 1,500 1,520 6,000
1988/06/25 1,500 1,500 1,410 1,410 11,000
1988/06/24 1,500 1,500 1,500 1,500 3,000
1988/06/23 1,470 1,500 1,470 1,500 3,000
1988/06/22 1,550 1,550 1,490 1,490 12,000
1988/06/21 1,500 1,540 1,500 1,500 6,000
1988/06/20 1,510 1,510 1,460 1,500 6,000
1988/06/17 1,520 1,520 1,500 1,500 6,000
1988/06/16 1,550 1,550 1,550 1,550 6,000
1988/06/15 1,550 1,550 1,550 1,550 2,000
1988/06/14 1,500 1,500 1,450 1,490 11,000
1988/06/10 1,620 1,630 1,590 1,590 11,000
1988/06/09 1,660 1,660 1,630 1,630 14,000
1988/06/07 1,780 1,790 1,760 1,760 9,000
1988/06/06 1,800 1,820 1,790 1,800 13,000
1988/06/04 1,750 1,800 1,750 1,800 37,000
1988/06/03 1,790 1,800 1,750 1,750 48,000
1988/06/02 1,500 1,590 1,500 1,590 20,000
1988/06/01 1,400 1,460 1,400 1,460 27,000
1988/05/31 1,460 1,460 1,360 1,380 33,000
1988/05/30 1,520 1,520 1,420 1,450 25,000
1988/05/28 1,550 1,550 1,500 1,500 26,000
1988/05/27 1,570 1,620 1,500 1,550 29,000
1988/05/26 1,640 1,640 1,580 1,580 17,000
1988/05/25 1,660 1,660 1,600 1,610 17,000
1988/05/24 1,680 1,680 1,660 1,660 13,000
1988/05/23 1,710 1,710 1,680 1,680 7,000
1988/05/20 1,690 1,690 1,680 1,680 21,000
1988/05/19 1,750 1,750 1,660 1,680 21,000
1988/05/18 1,770 1,770 1,740 1,740 16,000
1988/05/17 1,840 1,850 1,760 1,760 12,000
1988/05/16 1,770 1,840 1,770 1,840 17,000
1988/05/13 1,780 1,800 1,760 1,760 39,000
1988/05/12 1,820 1,850 1,720 1,720 33,000
1988/05/11 1,850 1,850 1,800 1,810 40,000
1988/05/10 1,850 1,880 1,800 1,820 44,000
1988/05/09 1,890 1,890 1,870 1,870 53,000
1988/05/07 1,870 1,890 1,870 1,870 17,000
1988/05/06 1,900 1,910 1,870 1,900 66,000
1988/05/02 2,000 2,000 1,950 1,970 26,000
1988/04/30 1,990 2,000 1,970 2,000 40,000
1988/04/28 2,000 2,040 1,970 1,990 264,000
1988/04/27 2,000 2,010 1,990 2,000 1,121,001
1988/04/26 2,110 2,150 2,070 2,150 24,000
1988/04/25 2,160 2,160 2,130 2,130 7,000
1988/04/23 2,180 2,180 2,150 2,160 17,000
1988/04/22 2,150 2,180 2,110 2,180 32,000
1988/04/21 2,100 2,120 2,080 2,080 9,000
1988/04/20 2,150 2,190 2,120 2,120 27,000
1988/04/19 1,950 2,080 1,920 2,080 9,000
1988/04/18 1,950 1,980 1,950 1,980 6,000
1988/04/15 1,850 1,900 1,740 1,900 32,000
1988/04/14 1,920 1,920 1,870 1,880 8,000
1988/04/13 1,980 1,980 1,920 1,920 24,000
1988/04/12 2,000 2,000 1,980 1,980 11,000
1988/04/11 2,010 2,030 2,000 2,000 10,000
1988/04/08 2,010 2,020 2,010 2,010 10,000
1988/04/07 2,100 2,100 2,040 2,050 6,000
1988/04/06 2,150 2,150 2,150 2,150 2,000
1988/04/05 2,150 2,150 2,150 2,150 20,000
1988/04/04 2,200 2,200 2,150 2,150 11,000
1988/04/02 2,170 2,170 2,170 2,170 4,000
1988/04/01 2,090 2,100 2,090 2,100 3,000
1988/03/31 2,080 2,080 2,080 2,080 3,000
1988/03/30 2,010 2,050 2,000 2,040 12,000
1988/03/29 2,010 2,030 2,010 2,030 9,000
1988/03/28 2,080 2,080 1,960 2,050 23,000
1988/03/26 2,150 2,150 2,080 2,080 4,000
1988/03/25 2,180 2,220 2,150 2,150 25,000
1988/03/24 2,210 2,210 2,210 2,210 7,000
1988/03/23 2,210 2,210 2,210 2,210 7,000
1988/03/22 2,230 2,250 2,210 2,210 15,000
1988/03/18 2,230 2,300 2,230 2,250 12,000
1988/03/17 2,300 2,300 2,230 2,280 17,000
1988/03/16 2,300 2,350 2,300 2,350 45,000
1988/03/15 2,330 2,350 2,300 2,300 28,000
1988/03/14 2,330 2,330 2,300 2,300 26,000
1988/03/11 2,290 2,330 2,270 2,300 46,000
1988/03/10 2,150 2,300 2,150 2,300 51,000
1988/03/09 2,100 2,110 2,100 2,110 11,000
1988/03/08 2,100 2,150 2,100 2,100 15,000
1988/03/07 2,080 2,200 2,080 2,150 29,000
1988/03/05 2,060 2,150 2,060 2,100 9,000
1988/03/04 2,080 2,100 2,030 2,050 41,000
1988/03/03 2,100 2,150 2,090 2,150 16,000
1988/03/02 2,110 2,150 2,080 2,090 55,000
1988/03/01 2,160 2,180 2,080 2,100 33,000
1988/02/29 2,170 2,230 2,160 2,200 92,000
1988/02/27 2,160 2,160 2,100 2,140 17,000
1988/02/26 2,150 2,160 2,110 2,150 36,000
1988/02/25 2,290 2,290 2,290 2,290 13,000
1988/02/24 2,090 2,250 2,050 2,250 62,000
1988/02/23 2,200 2,210 2,090 2,090 33,000
1988/02/22 2,200 2,350 2,200 2,210 74,000
1988/02/19 2,240 2,260 2,190 2,200 82,000
1988/02/18 2,270 2,350 2,240 2,240 261,000
1988/02/17 2,840 2,840 2,790 2,790 644,000
1988/02/16 2,400 2,620 2,400 2,600 488,000
1988/02/15 2,250 2,250 2,250 2,250 69,000
1988/02/12 2,000 2,010 1,950 1,950 29,000
1988/02/10 2,170 2,180 2,010 2,080 47,000
1988/02/09 2,120 2,200 2,070 2,190 148,000
1988/02/08 2,090 2,150 1,880 2,040 244,000
1988/02/05 2,680 2,690 2,320 2,330 787,000
1988/02/04 2,750 2,800 2,700 2,700 919,000
1988/02/03 2,550 2,710 2,500 2,710 634,000
1988/02/02 2,390 2,520 2,340 2,510 450,000
1988/02/01 2,590 2,610 2,450 2,510 399,000
1988/01/30 2,440 2,610 2,410 2,590 834,000
1988/01/29 2,260 2,420 2,220 2,400 859,000
1988/01/28 2,000 2,220 1,960 2,220 690,000
1988/01/27 2,040 2,070 1,960 1,990 824,000
1988/01/26 1,840 2,080 1,830 2,060 1,616,001
1988/01/25 1,540 1,800 1,510 1,780 968,000
1988/01/23 1,580 1,610 1,460 1,540 281,000
1988/01/22 1,460 1,620 1,460 1,610 1,119,001
1988/01/21 1,260 1,420 1,250 1,420 735,000
1988/01/20 1,080 1,270 1,080 1,200 559,000
1988/01/19 1,030 1,100 1,010 1,080 346,000
1988/01/18 970 1,020 949 1,020 170,000
1988/01/14 851 950 851 950 141,000
1988/01/13 865 875 840 850 180,000
1988/01/12 909 910 870 875 193,000
1988/01/11 938 950 930 930 126,000
1988/01/08 1,050 1,070 988 988 445,000
1988/01/07 909 985 909 985 593,000
1988/01/06 889 889 889 889 296,000
1988/01/05 789 789 789 789 98,000
1988/01/04 610 680 610 679 66,000

このページの先頭へ