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 |
---|---|---|---|---|---|
1993/12/30 | 400 | 405 | 400 | 400 | 15,000 |
1993/12/29 | 410 | 410 | 383 | 390 | 22,000 |
1993/12/28 | 414 | 414 | 409 | 410 | 6,000 |
1993/12/24 | 440 | 440 | 439 | 439 | 17,000 |
1993/12/22 | 435 | 435 | 435 | 435 | 9,000 |
1993/12/20 | 450 | 450 | 450 | 450 | 2,000 |
1993/12/17 | 459 | 460 | 459 | 460 | 17,000 |
1993/12/16 | 449 | 459 | 449 | 459 | 6,000 |
1993/12/14 | 460 | 460 | 460 | 460 | 3,000 |
1993/12/13 | 455 | 455 | 455 | 455 | 8,000 |
1993/12/09 | 421 | 425 | 420 | 420 | 7,000 |
1993/12/08 | 420 | 420 | 420 | 420 | 10,000 |
1993/12/07 | 429 | 429 | 420 | 420 | 15,000 |
1993/12/06 | 456 | 456 | 430 | 430 | 25,000 |
1993/12/01 | 401 | 406 | 401 | 406 | 20,000 |
1993/11/30 | 377 | 377 | 377 | 377 | 19,000 |
1993/11/26 | 440 | 443 | 425 | 425 | 33,000 |
1993/11/25 | 435 | 440 | 435 | 440 | 22,000 |
1993/11/24 | 450 | 450 | 430 | 430 | 10,000 |
1993/11/22 | 463 | 463 | 445 | 446 | 17,000 |
1993/11/19 | 463 | 463 | 463 | 463 | 5,000 |
1993/11/18 | 471 | 471 | 470 | 470 | 24,000 |
1993/11/17 | 485 | 485 | 480 | 480 | 4,000 |
1993/11/16 | 485 | 485 | 480 | 482 | 4,000 |
1993/11/15 | 495 | 495 | 490 | 490 | 7,000 |
1993/11/11 | 461 | 470 | 460 | 460 | 10,000 |
1993/11/10 | 467 | 470 | 467 | 467 | 20,000 |
1993/11/09 | 481 | 481 | 480 | 480 | 11,000 |
1993/11/08 | 481 | 481 | 480 | 481 | 8,000 |
1993/11/05 | 500 | 500 | 480 | 490 | 18,000 |
1993/11/04 | 511 | 515 | 500 | 500 | 31,000 |
1993/11/02 | 531 | 531 | 500 | 500 | 6,000 |
1993/11/01 | 555 | 555 | 545 | 545 | 8,000 |
1993/10/29 | 535 | 535 | 535 | 535 | 7,000 |
1993/10/28 | 510 | 515 | 510 | 515 | 17,000 |
1993/10/27 | 510 | 510 | 500 | 509 | 23,000 |
1993/10/26 | 541 | 541 | 512 | 512 | 24,000 |
1993/10/25 | 546 | 546 | 540 | 545 | 49,000 |
1993/10/22 | 570 | 570 | 540 | 540 | 22,000 |
1993/10/21 | 570 | 570 | 560 | 560 | 25,000 |
1993/10/20 | 580 | 580 | 570 | 570 | 23,000 |
1993/10/19 | 581 | 581 | 580 | 580 | 18,000 |
1993/10/18 | 591 | 600 | 584 | 584 | 10,000 |
1993/10/15 | 591 | 596 | 590 | 590 | 38,000 |
1993/10/14 | 627 | 627 | 621 | 621 | 17,000 |
1993/10/13 | 618 | 620 | 615 | 615 | 15,000 |
1993/10/12 | 590 | 620 | 590 | 619 | 18,000 |
1993/10/08 | 605 | 605 | 580 | 580 | 9,000 |
1993/10/07 | 606 | 607 | 601 | 601 | 9,000 |
1993/10/06 | 601 | 610 | 600 | 605 | 14,000 |
1993/10/05 | 600 | 600 | 590 | 600 | 22,000 |
1993/10/04 | 636 | 636 | 600 | 600 | 11,000 |
1993/10/01 | 626 | 627 | 626 | 626 | 18,000 |
1993/09/30 | 590 | 615 | 590 | 600 | 31,000 |
1993/09/29 | 580 | 595 | 566 | 578 | 41,000 |
1993/09/28 | 565 | 585 | 565 | 575 | 23,000 |
1993/09/27 | 609 | 610 | 565 | 569 | 49,000 |
1993/09/24 | 600 | 605 | 590 | 590 | 37,000 |
1993/09/22 | 635 | 635 | 600 | 600 | 26,000 |
1993/09/21 | 630 | 640 | 625 | 625 | 30,000 |
1993/09/20 | 640 | 649 | 640 | 645 | 5,000 |
1993/09/17 | 639 | 639 | 630 | 630 | 19,000 |
1993/09/16 | 670 | 670 | 641 | 641 | 23,000 |
1993/09/14 | 660 | 670 | 660 | 665 | 5,000 |
1993/09/13 | 668 | 670 | 650 | 670 | 13,000 |
1993/09/10 | 679 | 679 | 665 | 670 | 17,000 |
1993/09/09 | 684 | 685 | 680 | 680 | 9,000 |
1993/09/08 | 680 | 690 | 660 | 685 | 30,000 |
1993/09/07 | 702 | 702 | 692 | 692 | 4,000 |
1993/09/06 | 720 | 720 | 699 | 710 | 10,000 |
1993/09/03 | 681 | 710 | 680 | 710 | 65,000 |
1993/09/02 | 700 | 700 | 680 | 680 | 28,000 |
1993/09/01 | 705 | 710 | 699 | 700 | 35,000 |
1993/08/31 | 710 | 710 | 705 | 705 | 14,000 |
1993/08/30 | 722 | 722 | 720 | 720 | 5,000 |
1993/08/27 | 710 | 720 | 706 | 720 | 36,000 |
1993/08/26 | 710 | 711 | 705 | 705 | 39,000 |
1993/08/25 | 719 | 719 | 705 | 710 | 11,000 |
1993/08/24 | 705 | 705 | 705 | 705 | 8,000 |
1993/08/23 | 705 | 710 | 705 | 705 | 15,000 |
1993/08/20 | 715 | 715 | 715 | 715 | 3,000 |
1993/08/19 | 715 | 720 | 710 | 720 | 16,000 |
1993/08/18 | 720 | 720 | 716 | 716 | 5,000 |
1993/08/17 | 726 | 726 | 715 | 715 | 17,000 |
1993/08/16 | 730 | 740 | 730 | 735 | 8,000 |
1993/08/13 | 720 | 735 | 717 | 735 | 11,000 |
1993/08/12 | 711 | 716 | 711 | 716 | 6,000 |
1993/08/11 | 729 | 729 | 701 | 711 | 11,000 |
1993/08/10 | 740 | 740 | 735 | 740 | 9,000 |
1993/08/09 | 726 | 726 | 726 | 726 | 5,000 |
1993/08/06 | 706 | 710 | 706 | 706 | 13,000 |
1993/08/05 | 703 | 703 | 703 | 703 | 6,000 |
1993/08/04 | 710 | 711 | 705 | 711 | 15,000 |
1993/08/03 | 715 | 715 | 710 | 711 | 18,000 |
1993/08/02 | 745 | 745 | 720 | 720 | 11,000 |
1993/07/30 | 749 | 749 | 736 | 745 | 20,000 |
1993/07/29 | 750 | 760 | 725 | 725 | 18,000 |
1993/07/28 | 730 | 751 | 725 | 751 | 22,000 |
1993/07/27 | 700 | 720 | 700 | 703 | 28,000 |
1993/07/26 | 730 | 730 | 680 | 680 | 39,000 |
1993/07/23 | 740 | 740 | 720 | 720 | 22,000 |
1993/07/22 | 750 | 750 | 730 | 730 | 21,000 |
1993/07/21 | 750 | 750 | 730 | 730 | 21,000 |
1993/07/20 | 750 | 750 | 735 | 735 | 8,000 |
1993/07/19 | 751 | 755 | 740 | 741 | 33,000 |
1993/07/16 | 766 | 766 | 732 | 741 | 26,000 |
1993/07/15 | 762 | 790 | 762 | 765 | 22,000 |
1993/07/14 | 781 | 781 | 762 | 762 | 29,000 |
1993/07/13 | 799 | 799 | 776 | 785 | 59,000 |
1993/07/12 | 732 | 793 | 732 | 790 | 114,000 |
1993/07/09 | 750 | 755 | 730 | 730 | 38,000 |
1993/07/08 | 770 | 770 | 721 | 722 | 25,000 |
1993/07/07 | 730 | 754 | 730 | 750 | 68,000 |
1993/07/06 | 750 | 754 | 730 | 730 | 27,000 |
1993/07/05 | 750 | 755 | 740 | 750 | 16,000 |
1993/07/02 | 796 | 796 | 760 | 765 | 30,000 |
1993/07/01 | 795 | 800 | 767 | 786 | 73,000 |
1993/06/30 | 825 | 825 | 799 | 810 | 89,000 |
1993/06/29 | 830 | 830 | 809 | 827 | 203,000 |
1993/06/28 | 755 | 839 | 755 | 835 | 401,000 |
1993/06/25 | 750 | 755 | 735 | 755 | 136,000 |
1993/06/24 | 664 | 726 | 664 | 725 | 47,000 |
1993/06/23 | 677 | 677 | 659 | 665 | 23,000 |
1993/06/22 | 649 | 678 | 649 | 678 | 44,000 |
1993/06/21 | 715 | 715 | 680 | 680 | 29,000 |
1993/06/18 | 726 | 729 | 715 | 716 | 10,000 |
1993/06/17 | 690 | 715 | 690 | 715 | 18,000 |
1993/06/16 | 710 | 715 | 705 | 715 | 20,000 |
1993/06/15 | 760 | 760 | 750 | 750 | 47,000 |
1993/06/14 | 763 | 764 | 763 | 764 | 31,000 |
1993/06/11 | 755 | 760 | 701 | 715 | 62,000 |
1993/06/10 | 761 | 766 | 750 | 755 | 45,000 |
1993/06/08 | 790 | 790 | 753 | 760 | 67,000 |
1993/06/07 | 817 | 817 | 795 | 800 | 63,000 |
1993/06/04 | 823 | 830 | 816 | 817 | 86,000 |
1993/06/03 | 820 | 821 | 790 | 821 | 114,000 |
1993/06/02 | 832 | 834 | 825 | 825 | 248,000 |
1993/06/01 | 826 | 845 | 822 | 844 | 241,000 |
1993/05/31 | 825 | 825 | 812 | 822 | 205,000 |
1993/05/28 | 829 | 830 | 819 | 820 | 539,000 |
1993/05/27 | 774 | 848 | 774 | 822 | 620,000 |
1993/05/26 | 772 | 772 | 749 | 765 | 232,000 |
1993/05/25 | 760 | 785 | 760 | 780 | 200,000 |
1993/05/21 | 600 | 640 | 595 | 640 | 38,000 |
1993/05/20 | 575 | 600 | 575 | 600 | 24,000 |
1993/05/19 | 570 | 590 | 570 | 575 | 30,000 |
1993/05/18 | 571 | 579 | 562 | 570 | 16,000 |
1993/05/17 | 550 | 561 | 550 | 561 | 21,000 |
1993/05/14 | 530 | 550 | 530 | 550 | 37,000 |
1993/05/13 | 548 | 548 | 535 | 535 | 11,000 |
1993/05/12 | 530 | 539 | 525 | 530 | 23,000 |
1993/05/11 | 511 | 529 | 511 | 525 | 32,000 |
1993/05/10 | 489 | 509 | 489 | 509 | 25,000 |
1993/05/07 | 462 | 485 | 462 | 484 | 18,000 |
1993/05/06 | 435 | 460 | 430 | 460 | 23,000 |
1993/04/30 | 425 | 427 | 421 | 421 | 6,000 |
1993/04/28 | 425 | 425 | 420 | 420 | 8,000 |
1993/04/23 | 434 | 434 | 430 | 430 | 8,000 |
1993/04/21 | 435 | 435 | 435 | 435 | 1,000 |
1993/04/20 | 440 | 440 | 440 | 440 | 4,000 |
1993/04/19 | 435 | 442 | 430 | 439 | 10,000 |
1993/04/16 | 440 | 445 | 427 | 432 | 15,000 |
1993/04/15 | 426 | 429 | 422 | 425 | 17,000 |
1993/04/14 | 414 | 420 | 413 | 420 | 29,000 |
1993/04/13 | 409 | 414 | 409 | 413 | 11,000 |
1993/04/12 | 402 | 409 | 402 | 409 | 12,000 |
1993/04/09 | 404 | 404 | 399 | 400 | 10,000 |
1993/04/08 | 400 | 409 | 400 | 409 | 13,000 |
1993/04/07 | 400 | 405 | 400 | 405 | 7,000 |
1993/04/06 | 391 | 401 | 391 | 399 | 7,000 |
1993/04/05 | 389 | 389 | 389 | 389 | 10,000 |
1993/04/02 | 385 | 385 | 384 | 385 | 7,000 |
1993/04/01 | 384 | 384 | 384 | 384 | 1,000 |
1993/03/31 | 385 | 385 | 381 | 381 | 6,000 |
1993/03/30 | 365 | 372 | 360 | 372 | 32,000 |
1993/03/29 | 375 | 375 | 360 | 360 | 22,000 |
1993/03/26 | 370 | 370 | 370 | 370 | 16,000 |
1993/03/25 | 384 | 385 | 384 | 385 | 11,000 |
1993/03/22 | 359 | 359 | 350 | 350 | 7,000 |
1993/03/19 | 361 | 361 | 350 | 356 | 16,000 |
1993/03/18 | 355 | 355 | 350 | 350 | 5,000 |
1993/03/17 | 351 | 361 | 351 | 358 | 4,000 |
1993/03/16 | 351 | 351 | 351 | 351 | 11,000 |
1993/03/15 | 331 | 331 | 331 | 331 | 4,000 |
1993/03/12 | 315 | 317 | 315 | 317 | 5,000 |
1993/03/11 | 320 | 320 | 313 | 313 | 6,000 |
1993/03/10 | 333 | 335 | 331 | 331 | 12,000 |
1993/03/09 | 333 | 333 | 331 | 331 | 21,000 |
1993/03/08 | 308 | 311 | 308 | 311 | 6,000 |
1993/03/05 | 320 | 320 | 317 | 317 | 2,000 |
1993/03/03 | 325 | 325 | 325 | 325 | 1,000 |
1993/03/02 | 330 | 330 | 330 | 330 | 3,000 |
1993/02/25 | 350 | 350 | 350 | 350 | 9,000 |
1993/02/24 | 345 | 345 | 345 | 345 | 1,000 |
1993/02/18 | 360 | 360 | 360 | 360 | 1,000 |
1993/02/17 | 365 | 365 | 365 | 365 | 4,000 |
1993/02/16 | 365 | 365 | 365 | 365 | 1,000 |
1993/02/12 | 365 | 365 | 365 | 365 | 1,000 |
1993/02/09 | 366 | 366 | 366 | 366 | 1,000 |
1993/02/08 | 366 | 366 | 366 | 366 | 1,000 |
1993/02/05 | 365 | 365 | 365 | 365 | 3,000 |
1993/02/04 | 381 | 381 | 380 | 380 | 2,000 |
1993/02/03 | 374 | 374 | 374 | 374 | 2,000 |
1993/01/28 | 399 | 399 | 399 | 399 | 1,000 |
1993/01/26 | 400 | 400 | 400 | 400 | 1,000 |
1993/01/25 | 400 | 400 | 400 | 400 | 7,000 |
1993/01/19 | 385 | 385 | 385 | 385 | 9,000 |
1993/01/18 | 395 | 395 | 395 | 395 | 2,000 |
1993/01/14 | 395 | 395 | 395 | 395 | 1,000 |
1993/01/13 | 395 | 395 | 395 | 395 | 4,000 |
1993/01/12 | 390 | 390 | 390 | 390 | 1,000 |
1993/01/11 | 395 | 395 | 395 | 395 | 5,000 |
1993/01/08 | 390 | 390 | 390 | 390 | 8,000 |
1993/01/07 | 390 | 390 | 390 | 390 | 5,000 |
1993/01/06 | 395 | 395 | 390 | 390 | 20,000 |