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
1989/12/29 1,250 1,260 1,240 1,240 21,000
1989/12/28 1,240 1,250 1,240 1,250 10,000
1989/12/27 1,220 1,250 1,200 1,230 29,000
1989/12/26 1,220 1,220 1,200 1,200 20,000
1989/12/25 1,200 1,220 1,160 1,160 12,000
1989/12/22 1,200 1,220 1,180 1,180 21,000
1989/12/21 1,200 1,220 1,190 1,220 13,000
1989/12/20 1,180 1,200 1,170 1,170 10,000
1989/12/19 1,170 1,200 1,150 1,200 23,000
1989/12/18 1,200 1,210 1,150 1,170 22,000
1989/12/15 1,230 1,240 1,200 1,200 33,000
1989/12/14 1,250 1,250 1,240 1,250 9,000
1989/12/13 1,270 1,280 1,260 1,260 6,000
1989/12/12 1,260 1,280 1,260 1,270 31,000
1989/12/11 1,280 1,280 1,260 1,260 108,000
1989/12/08 1,260 1,280 1,260 1,260 103,000
1989/12/07 1,290 1,290 1,260 1,270 33,000
1989/12/06 1,240 1,280 1,230 1,280 63,000
1989/12/05 1,220 1,240 1,220 1,240 41,000
1989/12/04 1,190 1,240 1,180 1,200 75,000
1989/12/01 1,170 1,180 1,140 1,180 41,000
1989/11/30 1,180 1,180 1,150 1,170 12,000
1989/11/29 1,180 1,180 1,120 1,180 100,000
1989/11/28 1,180 1,180 1,160 1,180 28,000
1989/11/27 1,170 1,190 1,170 1,180 28,000
1989/11/24 1,120 1,150 1,120 1,150 17,000
1989/11/22 1,100 1,110 1,090 1,110 15,000
1989/11/21 1,100 1,100 1,100 1,100 7,000
1989/11/20 1,100 1,120 1,090 1,100 5,000
1989/11/17 1,130 1,130 1,120 1,120 6,000
1989/11/16 1,150 1,150 1,120 1,120 4,000
1989/11/15 1,150 1,150 1,130 1,130 5,000
1989/11/14 1,110 1,200 1,110 1,180 32,000
1989/11/10 1,040 1,100 1,040 1,060 10,000
1989/11/09 1,080 1,080 1,050 1,060 10,000
1989/11/08 1,100 1,100 1,100 1,100 1,000
1989/11/07 1,100 1,100 1,090 1,100 6,000
1989/11/06 1,100 1,100 1,100 1,100 5,000
1989/11/02 1,070 1,080 1,070 1,080 6,000
1989/11/01 1,090 1,100 1,080 1,080 24,000
1989/10/31 1,100 1,100 1,080 1,080 10,000
1989/10/30 1,090 1,100 1,090 1,100 7,000
1989/10/27 1,100 1,100 1,070 1,080 12,000
1989/10/26 1,100 1,100 1,070 1,080 8,000
1989/10/25 1,120 1,120 1,100 1,100 14,000
1989/10/24 1,130 1,130 1,120 1,120 20,000
1989/10/23 1,140 1,140 1,120 1,120 8,000
1989/10/20 1,140 1,140 1,120 1,120 15,000
1989/10/19 1,120 1,140 1,120 1,120 11,000
1989/10/18 1,100 1,100 1,100 1,100 8,000
1989/10/17 1,120 1,130 1,100 1,110 18,000
1989/10/16 1,150 1,150 1,110 1,110 13,000
1989/10/13 1,150 1,150 1,150 1,150 6,000
1989/10/12 1,180 1,180 1,160 1,160 25,000
1989/10/11 1,200 1,200 1,160 1,190 13,000
1989/10/09 1,180 1,200 1,170 1,190 15,000
1989/10/06 1,160 1,190 1,140 1,140 24,000
1989/10/05 1,100 1,110 1,100 1,110 7,000
1989/10/04 1,120 1,120 1,110 1,120 7,000
1989/10/03 1,150 1,150 1,130 1,130 7,000
1989/10/02 1,160 1,160 1,150 1,150 14,000
1989/09/28 1,190 1,200 1,150 1,150 7,000
1989/09/27 1,180 1,200 1,150 1,150 22,000
1989/09/26 1,220 1,220 1,200 1,200 11,000
1989/09/25 1,200 1,230 1,200 1,230 17,000
1989/09/22 1,140 1,180 1,140 1,150 27,000
1989/09/21 1,110 1,130 1,100 1,110 36,000
1989/09/20 1,110 1,110 1,110 1,110 9,000
1989/09/19 1,120 1,140 1,100 1,100 24,000
1989/09/14 1,110 1,110 1,110 1,110 1,000
1989/09/13 1,110 1,130 1,100 1,110 16,000
1989/09/12 1,100 1,110 1,100 1,110 2,000
1989/09/11 1,080 1,100 1,080 1,100 12,000
1989/09/08 1,110 1,130 1,080 1,080 29,000
1989/09/07 1,120 1,120 1,110 1,110 9,000
1989/09/06 1,150 1,150 1,130 1,130 8,000
1989/09/05 1,160 1,180 1,150 1,150 15,000
1989/09/04 1,150 1,180 1,150 1,150 101,000
1989/09/01 1,120 1,120 1,110 1,120 5,000
1989/08/31 1,110 1,110 1,050 1,110 18,000
1989/08/30 1,140 1,150 1,130 1,130 13,000
1989/08/29 1,150 1,160 1,130 1,130 12,000
1989/08/28 1,210 1,220 1,200 1,200 12,000
1989/08/25 1,190 1,200 1,170 1,200 17,000
1989/08/24 1,210 1,250 1,180 1,250 29,000
1989/08/23 1,200 1,210 1,200 1,210 8,000
1989/08/22 1,210 1,210 1,180 1,180 19,000
1989/08/21 1,240 1,250 1,210 1,210 18,000
1989/08/18 1,230 1,240 1,210 1,230 19,000
1989/08/17 1,230 1,250 1,230 1,250 48,000
1989/08/16 1,220 1,250 1,200 1,240 64,000
1989/08/15 1,150 1,200 1,150 1,200 22,000
1989/08/14 1,160 1,160 1,130 1,140 12,000
1989/08/11 1,290 1,290 1,210 1,230 29,000
1989/08/10 1,300 1,300 1,250 1,270 105,000
1989/08/09 1,160 1,320 1,160 1,300 325,000
1989/08/08 1,090 1,150 1,080 1,150 159,000
1989/08/07 1,130 1,140 1,110 1,110 27,000
1989/08/04 1,120 1,130 1,080 1,120 41,000
1989/08/03 1,100 1,110 1,080 1,080 33,000
1989/08/02 1,100 1,120 1,090 1,100 20,000
1989/08/01 1,110 1,110 1,080 1,080 18,000
1989/07/31 1,100 1,130 1,080 1,100 27,000
1989/07/28 1,090 1,100 1,060 1,080 41,000
1989/07/27 1,040 1,100 1,040 1,060 33,000
1989/07/26 1,010 1,030 1,000 1,030 27,000
1989/07/25 1,050 1,050 1,000 1,000 21,000
1989/07/24 1,020 1,070 1,020 1,040 16,000
1989/07/21 1,020 1,030 985 1,000 44,000
1989/07/20 1,130 1,150 1,050 1,050 189,000
1989/07/19 1,060 1,080 1,060 1,080 61,000
1989/07/18 971 985 966 985 27,000
1989/07/17 967 975 961 962 24,000
1989/07/14 975 980 963 967 23,000
1989/07/13 971 979 970 970 23,000
1989/07/12 960 965 955 959 53,000
1989/07/11 915 938 910 938 20,000
1989/07/10 900 920 900 914 8,000
1989/07/07 891 900 891 892 12,000
1989/07/06 900 900 890 890 11,000
1989/07/05 899 899 895 899 8,000
1989/07/04 890 900 890 900 6,000
1989/06/30 890 900 890 900 7,000
1989/06/29 895 895 890 890 2,000
1989/06/28 880 880 880 880 3,000
1989/06/27 885 885 885 885 1,000
1989/06/26 890 895 870 895 10,000
1989/06/23 881 900 881 900 2,000
1989/06/21 870 871 870 871 4,000
1989/06/20 860 860 850 860 8,000
1989/06/19 871 871 862 868 25,000
1989/06/16 865 866 861 861 13,000
1989/06/15 879 879 865 865 4,000
1989/06/14 890 890 890 890 2,000
1989/06/13 896 896 890 895 5,000
1989/06/12 900 900 895 895 4,000
1989/06/09 895 895 890 890 11,000
1989/06/08 900 900 891 900 12,000
1989/06/07 901 902 890 890 7,000
1989/06/05 900 902 900 902 6,000
1989/06/02 922 922 920 920 3,000
1989/06/01 930 930 922 922 4,000
1989/05/31 911 920 910 920 13,000
1989/05/29 872 900 872 885 10,000
1989/05/26 895 895 865 865 11,000
1989/05/23 895 895 855 855 19,000
1989/05/22 905 905 900 905 7,000
1989/05/19 900 900 900 900 2,000
1989/05/18 909 910 900 900 4,000
1989/05/17 892 910 892 910 13,000
1989/05/16 910 910 890 890 3,000
1989/05/15 910 910 910 910 5,000
1989/05/12 910 910 910 910 6,000
1989/05/09 961 961 960 960 14,000
1989/05/08 940 949 940 949 9,000
1989/05/02 891 910 891 910 11,000
1989/05/01 899 899 890 890 2,000
1989/04/28 900 910 900 900 7,000
1989/04/27 880 900 880 900 5,000
1989/04/26 871 871 870 870 4,000
1989/04/25 852 861 852 861 7,000
1989/04/24 850 850 850 850 10,000
1989/04/21 880 880 875 880 11,000
1989/04/20 880 880 880 880 2,000
1989/04/19 890 890 860 860 5,000
1989/04/17 900 900 900 900 7,000
1989/04/14 900 900 900 900 3,000
1989/04/13 902 902 900 900 14,000
1989/04/12 901 901 900 900 3,000
1989/04/11 890 900 890 900 6,000
1989/04/10 900 900 900 900 1,000
1989/04/07 891 900 891 900 4,000
1989/04/06 861 871 861 871 9,000
1989/04/05 900 900 860 860 8,000
1989/04/04 873 881 873 881 6,000
1989/04/03 886 888 886 887 5,000
1989/03/31 905 905 890 890 7,000
1989/03/30 880 880 880 880 2,000
1989/03/29 850 890 850 890 16,000
1989/03/28 879 879 850 850 7,000
1989/03/27 890 890 880 880 6,000
1989/03/24 885 900 885 900 4,000
1989/03/23 875 885 875 885 4,000
1989/03/22 910 910 875 875 15,000
1989/03/20 915 915 910 910 7,000
1989/03/17 900 900 890 890 19,000
1989/03/16 891 896 890 890 4,000
1989/03/15 891 891 890 890 6,000
1989/03/14 891 900 891 900 10,000
1989/03/13 895 895 890 890 6,000
1989/03/10 900 900 895 895 30,000
1989/03/09 900 900 900 900 21,000
1989/03/08 905 910 900 910 11,000
1989/03/07 914 915 910 915 16,000
1989/03/06 915 915 915 915 5,000
1989/03/03 915 925 913 925 10,000
1989/03/02 913 913 913 913 1,000
1989/03/01 930 930 911 911 19,000
1989/02/28 911 925 911 920 19,000
1989/02/27 941 950 902 902 9,000
1989/02/23 950 955 940 940 22,000
1989/02/22 955 955 931 940 14,000
1989/02/21 964 965 955 955 13,000
1989/02/20 950 965 950 965 14,000
1989/02/17 970 970 970 970 10,000
1989/02/16 981 981 975 975 8,000
1989/02/15 981 982 981 981 6,000
1989/02/14 980 980 975 975 5,000
1989/02/13 1,000 1,020 993 1,000 10,000
1989/02/10 1,050 1,050 1,000 1,000 12,000
1989/02/09 981 981 981 981 3,000
1989/02/08 970 980 970 980 34,000
1989/02/07 995 1,020 975 975 21,000
1989/02/06 1,050 1,080 1,010 1,010 38,000
1989/02/03 1,060 1,070 1,060 1,060 8,000
1989/02/02 1,070 1,080 1,050 1,060 21,000
1989/02/01 1,070 1,090 1,050 1,050 10,000
1989/01/31 1,120 1,120 1,050 1,050 17,000
1989/01/30 1,150 1,170 1,120 1,120 48,000
1989/01/28 1,190 1,200 1,110 1,130 78,000
1989/01/27 1,180 1,180 1,180 1,180 68,000
1989/01/26 1,010 1,020 1,010 1,020 20,000
1989/01/25 950 958 950 950 13,000
1989/01/24 950 950 920 920 10,000
1989/01/23 976 985 950 950 24,000
1989/01/20 975 980 966 974 12,000
1989/01/19 966 966 961 961 22,000
1989/01/18 895 902 895 902 11,000
1989/01/17 900 900 890 890 15,000
1989/01/13 940 945 930 930 16,000
1989/01/12 940 940 935 940 20,000
1989/01/11 935 940 920 930 14,000
1989/01/10 931 932 931 932 9,000
1989/01/09 910 946 910 930 13,000
1989/01/06 893 895 890 893 9,000
1989/01/05 910 921 892 892 21,000

このページの先頭へ