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 |