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 |
---|---|---|---|---|---|
1994/12/30 | 771 | 779 | 766 | 779 | 47,000 |
1994/12/29 | 778 | 782 | 761 | 761 | 207,000 |
1994/12/28 | 739 | 779 | 735 | 777 | 684,000 |
1994/12/27 | 735 | 743 | 728 | 735 | 157,000 |
1994/12/26 | 731 | 740 | 731 | 735 | 23,000 |
1994/12/22 | 710 | 730 | 710 | 730 | 39,000 |
1994/12/21 | 712 | 720 | 708 | 711 | 26,000 |
1994/12/20 | 705 | 707 | 705 | 706 | 20,000 |
1994/12/19 | 702 | 714 | 702 | 710 | 18,000 |
1994/12/16 | 740 | 740 | 723 | 723 | 15,000 |
1994/12/15 | 701 | 740 | 700 | 740 | 33,000 |
1994/12/14 | 695 | 700 | 695 | 700 | 19,000 |
1994/12/13 | 710 | 710 | 696 | 696 | 35,000 |
1994/12/12 | 720 | 729 | 708 | 710 | 37,000 |
1994/12/09 | 732 | 732 | 720 | 720 | 62,000 |
1994/12/08 | 738 | 741 | 730 | 730 | 44,000 |
1994/12/07 | 741 | 746 | 733 | 741 | 65,000 |
1994/12/06 | 746 | 750 | 740 | 740 | 23,000 |
1994/12/05 | 761 | 768 | 746 | 746 | 50,000 |
1994/12/02 | 760 | 760 | 736 | 736 | 45,000 |
1994/12/01 | 750 | 760 | 736 | 736 | 34,000 |
1994/11/30 | 755 | 762 | 739 | 739 | 75,000 |
1994/11/29 | 750 | 755 | 738 | 755 | 90,000 |
1994/11/28 | 742 | 760 | 742 | 750 | 36,000 |
1994/11/25 | 750 | 759 | 740 | 740 | 148,000 |
1994/11/24 | 755 | 761 | 750 | 760 | 81,000 |
1994/11/22 | 770 | 787 | 755 | 784 | 144,000 |
1994/11/21 | 771 | 781 | 765 | 770 | 177,000 |
1994/11/18 | 775 | 780 | 755 | 765 | 69,000 |
1994/11/17 | 770 | 780 | 770 | 771 | 85,000 |
1994/11/16 | 790 | 802 | 770 | 780 | 220,000 |
1994/11/15 | 789 | 806 | 785 | 789 | 1,145,000 |
1994/11/14 | 755 | 755 | 746 | 754 | 126,000 |
1994/11/11 | 746 | 760 | 738 | 760 | 158,000 |
1994/11/10 | 741 | 750 | 740 | 745 | 90,000 |
1994/11/09 | 753 | 756 | 737 | 737 | 110,000 |
1994/11/08 | 770 | 772 | 758 | 758 | 154,000 |
1994/11/07 | 773 | 790 | 763 | 763 | 366,000 |
1994/11/04 | 754 | 772 | 754 | 772 | 169,000 |
1994/11/02 | 751 | 759 | 750 | 750 | 58,000 |
1994/11/01 | 742 | 750 | 742 | 750 | 45,000 |
1994/10/31 | 745 | 748 | 742 | 742 | 17,000 |
1994/10/28 | 740 | 745 | 740 | 745 | 23,000 |
1994/10/27 | 745 | 753 | 740 | 740 | 47,000 |
1994/10/26 | 756 | 760 | 756 | 756 | 27,000 |
1994/10/25 | 762 | 764 | 752 | 764 | 31,000 |
1994/10/24 | 764 | 764 | 751 | 752 | 13,000 |
1994/10/21 | 765 | 765 | 751 | 760 | 41,000 |
1994/10/20 | 753 | 769 | 753 | 761 | 85,000 |
1994/10/19 | 758 | 763 | 750 | 753 | 84,000 |
1994/10/18 | 731 | 755 | 724 | 750 | 85,000 |
1994/10/17 | 740 | 740 | 721 | 721 | 28,000 |
1994/10/14 | 743 | 743 | 733 | 735 | 21,000 |
1994/10/13 | 749 | 750 | 733 | 733 | 31,000 |
1994/10/12 | 745 | 750 | 745 | 749 | 104,000 |
1994/10/11 | 733 | 745 | 733 | 733 | 41,000 |
1994/10/07 | 735 | 740 | 733 | 733 | 53,000 |
1994/10/06 | 727 | 737 | 720 | 734 | 87,000 |
1994/10/05 | 720 | 740 | 720 | 720 | 238,000 |
1994/10/04 | 701 | 701 | 690 | 691 | 18,000 |
1994/10/03 | 705 | 710 | 701 | 701 | 14,000 |
1994/09/30 | 710 | 710 | 705 | 705 | 12,000 |
1994/09/29 | 700 | 710 | 700 | 710 | 4,000 |
1994/09/28 | 700 | 710 | 700 | 700 | 5,000 |
1994/09/27 | 710 | 718 | 700 | 700 | 16,000 |
1994/09/26 | 718 | 718 | 701 | 710 | 27,000 |
1994/09/22 | 721 | 722 | 711 | 718 | 15,000 |
1994/09/21 | 704 | 715 | 700 | 711 | 18,000 |
1994/09/20 | 705 | 709 | 705 | 705 | 17,000 |
1994/09/19 | 705 | 705 | 700 | 700 | 4,000 |
1994/09/16 | 738 | 738 | 700 | 700 | 36,000 |
1994/09/14 | 729 | 740 | 729 | 732 | 18,000 |
1994/09/13 | 718 | 730 | 718 | 730 | 14,000 |
1994/09/12 | 745 | 748 | 711 | 711 | 22,000 |
1994/09/09 | 745 | 749 | 745 | 745 | 9,000 |
1994/09/08 | 720 | 750 | 715 | 750 | 24,000 |
1994/09/07 | 740 | 740 | 725 | 725 | 42,000 |
1994/09/06 | 760 | 760 | 750 | 750 | 18,000 |
1994/09/05 | 765 | 765 | 760 | 760 | 8,000 |
1994/09/02 | 777 | 785 | 770 | 780 | 28,000 |
1994/09/01 | 776 | 778 | 775 | 775 | 25,000 |
1994/08/31 | 785 | 792 | 775 | 775 | 74,000 |
1994/08/30 | 800 | 801 | 780 | 782 | 68,000 |
1994/08/29 | 802 | 802 | 790 | 798 | 147,000 |
1994/08/26 | 784 | 804 | 784 | 799 | 864,000 |
1994/08/25 | 782 | 782 | 777 | 777 | 212,000 |
1994/08/24 | 773 | 787 | 768 | 785 | 231,000 |
1994/08/23 | 775 | 775 | 765 | 772 | 178,000 |
1994/08/22 | 778 | 779 | 765 | 765 | 22,000 |
1994/08/19 | 770 | 779 | 765 | 773 | 408,000 |
1994/08/18 | 761 | 768 | 750 | 760 | 21,000 |
1994/08/17 | 768 | 768 | 758 | 760 | 35,000 |
1994/08/16 | 766 | 774 | 755 | 774 | 39,000 |
1994/08/15 | 770 | 770 | 762 | 770 | 16,000 |
1994/08/12 | 775 | 775 | 765 | 770 | 64,000 |
1994/08/11 | 766 | 778 | 760 | 775 | 230,000 |
1994/08/10 | 755 | 769 | 755 | 765 | 72,000 |
1994/08/09 | 745 | 770 | 745 | 770 | 276,000 |
1994/08/08 | 745 | 758 | 745 | 745 | 49,000 |
1994/08/05 | 725 | 745 | 720 | 745 | 25,000 |
1994/08/04 | 720 | 730 | 720 | 730 | 44,000 |
1994/08/03 | 730 | 730 | 720 | 720 | 14,000 |
1994/08/02 | 730 | 740 | 730 | 740 | 11,000 |
1994/08/01 | 710 | 720 | 710 | 720 | 8,000 |
1994/07/29 | 710 | 711 | 705 | 705 | 31,000 |
1994/07/28 | 685 | 710 | 685 | 710 | 18,000 |
1994/07/27 | 715 | 720 | 695 | 695 | 11,000 |
1994/07/26 | 720 | 728 | 720 | 720 | 17,000 |
1994/07/25 | 745 | 745 | 730 | 730 | 22,000 |
1994/07/22 | 734 | 745 | 730 | 745 | 45,000 |
1994/07/21 | 744 | 753 | 739 | 744 | 82,000 |
1994/07/20 | 730 | 743 | 730 | 743 | 51,000 |
1994/07/19 | 725 | 736 | 725 | 725 | 14,000 |
1994/07/18 | 739 | 740 | 710 | 725 | 26,000 |
1994/07/15 | 735 | 740 | 723 | 740 | 40,000 |
1994/07/14 | 730 | 740 | 722 | 740 | 19,000 |
1994/07/13 | 730 | 732 | 718 | 732 | 22,000 |
1994/07/12 | 725 | 730 | 721 | 730 | 23,000 |
1994/07/11 | 739 | 740 | 730 | 740 | 8,000 |
1994/07/08 | 765 | 765 | 750 | 750 | 49,000 |
1994/07/07 | 765 | 774 | 750 | 755 | 248,000 |
1994/07/06 | 718 | 757 | 715 | 757 | 237,000 |
1994/07/05 | 716 | 718 | 700 | 718 | 29,000 |
1994/07/04 | 710 | 718 | 710 | 718 | 25,000 |
1994/07/01 | 718 | 718 | 708 | 708 | 13,000 |
1994/06/30 | 691 | 709 | 691 | 708 | 17,000 |
1994/06/29 | 693 | 720 | 690 | 711 | 28,000 |
1994/06/28 | 681 | 700 | 680 | 693 | 31,000 |
1994/06/27 | 691 | 691 | 680 | 680 | 9,000 |
1994/06/24 | 720 | 730 | 710 | 715 | 49,000 |
1994/06/23 | 692 | 710 | 688 | 710 | 79,000 |
1994/06/22 | 690 | 690 | 670 | 682 | 36,000 |
1994/06/21 | 680 | 700 | 680 | 700 | 19,000 |
1994/06/20 | 730 | 730 | 706 | 706 | 30,000 |
1994/06/17 | 739 | 740 | 730 | 730 | 56,000 |
1994/06/16 | 725 | 746 | 725 | 745 | 198,000 |
1994/06/15 | 690 | 720 | 690 | 720 | 170,000 |
1994/06/14 | 676 | 690 | 675 | 690 | 21,000 |
1994/06/13 | 681 | 684 | 676 | 676 | 25,000 |
1994/06/10 | 689 | 689 | 675 | 675 | 12,000 |
1994/06/09 | 675 | 690 | 670 | 685 | 24,000 |
1994/06/08 | 677 | 690 | 675 | 675 | 29,000 |
1994/06/07 | 668 | 675 | 665 | 675 | 22,000 |
1994/06/06 | 660 | 668 | 660 | 668 | 24,000 |
1994/06/03 | 669 | 669 | 651 | 651 | 17,000 |
1994/06/02 | 651 | 665 | 651 | 665 | 5,000 |
1994/06/01 | 645 | 651 | 642 | 650 | 11,000 |
1994/05/31 | 650 | 651 | 645 | 651 | 5,000 |
1994/05/30 | 650 | 655 | 641 | 641 | 8,000 |
1994/05/27 | 650 | 650 | 647 | 650 | 6,000 |
1994/05/26 | 641 | 641 | 640 | 640 | 5,000 |
1994/05/25 | 671 | 671 | 670 | 670 | 23,000 |
1994/05/24 | 630 | 630 | 621 | 621 | 8,000 |
1994/05/23 | 625 | 625 | 620 | 620 | 12,000 |
1994/05/20 | 635 | 635 | 625 | 625 | 14,000 |
1994/05/19 | 640 | 640 | 629 | 633 | 19,000 |
1994/05/18 | 654 | 654 | 649 | 649 | 23,000 |
1994/05/17 | 655 | 655 | 649 | 649 | 26,000 |
1994/05/16 | 651 | 654 | 650 | 654 | 24,000 |
1994/05/13 | 652 | 652 | 642 | 650 | 14,000 |
1994/05/12 | 662 | 665 | 652 | 652 | 7,000 |
1994/05/11 | 693 | 693 | 660 | 661 | 36,000 |
1994/05/10 | 696 | 696 | 682 | 683 | 89,000 |
1994/05/09 | 670 | 709 | 665 | 700 | 239,000 |
1994/05/06 | 627 | 650 | 627 | 645 | 21,000 |
1994/05/02 | 621 | 630 | 621 | 626 | 7,000 |
1994/04/28 | 643 | 643 | 630 | 630 | 37,000 |
1994/04/27 | 617 | 617 | 610 | 613 | 13,000 |
1994/04/26 | 637 | 640 | 637 | 637 | 24,000 |
1994/04/25 | 654 | 654 | 637 | 637 | 30,000 |
1994/04/22 | 640 | 640 | 635 | 637 | 44,000 |
1994/04/21 | 645 | 649 | 630 | 635 | 52,000 |
1994/04/20 | 640 | 654 | 640 | 645 | 38,000 |
1994/04/19 | 640 | 645 | 640 | 641 | 19,000 |
1994/04/18 | 635 | 635 | 621 | 632 | 20,000 |
1994/04/15 | 631 | 641 | 631 | 632 | 21,000 |
1994/04/14 | 659 | 659 | 630 | 630 | 23,000 |
1994/04/13 | 660 | 670 | 640 | 660 | 29,000 |
1994/04/12 | 675 | 680 | 650 | 670 | 110,000 |
1994/04/11 | 635 | 690 | 635 | 690 | 221,000 |
1994/04/08 | 580 | 636 | 580 | 610 | 109,000 |
1994/04/07 | 574 | 592 | 574 | 580 | 20,000 |
1994/04/06 | 575 | 580 | 569 | 575 | 17,000 |
1994/04/05 | 540 | 575 | 540 | 575 | 15,000 |
1994/04/04 | 545 | 560 | 545 | 560 | 29,000 |
1994/04/01 | 540 | 550 | 530 | 540 | 29,000 |
1994/03/31 | 549 | 550 | 540 | 540 | 12,000 |
1994/03/30 | 540 | 550 | 540 | 550 | 7,000 |
1994/03/29 | 555 | 556 | 540 | 540 | 19,000 |
1994/03/28 | 556 | 556 | 556 | 556 | 4,000 |
1994/03/25 | 575 | 575 | 555 | 555 | 23,000 |
1994/03/24 | 575 | 575 | 565 | 565 | 10,000 |
1994/03/23 | 592 | 592 | 575 | 575 | 17,000 |
1994/03/22 | 595 | 595 | 581 | 594 | 14,000 |
1994/03/18 | 599 | 599 | 570 | 570 | 35,000 |
1994/03/17 | 601 | 601 | 585 | 585 | 62,000 |
1994/03/16 | 561 | 595 | 561 | 595 | 30,000 |
1994/03/15 | 533 | 560 | 533 | 560 | 37,000 |
1994/03/14 | 551 | 560 | 531 | 531 | 29,000 |
1994/03/11 | 548 | 548 | 538 | 540 | 8,000 |
1994/03/10 | 545 | 546 | 538 | 538 | 22,000 |
1994/03/09 | 550 | 550 | 545 | 545 | 7,000 |
1994/03/08 | 560 | 569 | 550 | 552 | 5,000 |
1994/03/07 | 560 | 560 | 560 | 560 | 10,000 |
1994/03/04 | 560 | 560 | 560 | 560 | 2,000 |
1994/03/03 | 570 | 570 | 550 | 550 | 11,000 |
1994/03/02 | 585 | 599 | 580 | 580 | 24,000 |
1994/03/01 | 572 | 590 | 572 | 585 | 54,000 |
1994/02/28 | 552 | 573 | 552 | 573 | 20,000 |
1994/02/25 | 582 | 582 | 570 | 572 | 11,000 |
1994/02/24 | 571 | 572 | 571 | 572 | 8,000 |
1994/02/23 | 590 | 590 | 571 | 571 | 17,000 |
1994/02/22 | 571 | 590 | 571 | 590 | 7,000 |
1994/02/21 | 574 | 574 | 565 | 570 | 7,000 |
1994/02/18 | 594 | 595 | 580 | 580 | 27,000 |
1994/02/17 | 600 | 600 | 570 | 585 | 75,000 |
1994/02/16 | 571 | 595 | 571 | 592 | 51,000 |
1994/02/15 | 565 | 570 | 556 | 561 | 46,000 |
1994/02/14 | 560 | 605 | 554 | 595 | 49,000 |
1994/02/10 | 570 | 570 | 558 | 565 | 28,000 |
1994/02/09 | 570 | 590 | 561 | 565 | 70,000 |
1994/02/08 | 521 | 570 | 521 | 564 | 90,000 |
1994/02/07 | 530 | 530 | 520 | 521 | 16,000 |
1994/02/04 | 530 | 530 | 525 | 527 | 17,000 |
1994/02/03 | 560 | 560 | 520 | 520 | 16,000 |
1994/02/02 | 540 | 570 | 540 | 560 | 55,000 |
1994/02/01 | 506 | 520 | 501 | 520 | 18,000 |
1994/01/31 | 485 | 486 | 485 | 486 | 15,000 |
1994/01/28 | 455 | 455 | 455 | 455 | 1,000 |
1994/01/27 | 460 | 470 | 460 | 460 | 11,000 |
1994/01/26 | 465 | 465 | 460 | 460 | 9,000 |
1994/01/25 | 455 | 455 | 440 | 440 | 18,000 |
1994/01/21 | 486 | 486 | 485 | 485 | 4,000 |
1994/01/20 | 503 | 505 | 485 | 485 | 9,000 |
1994/01/19 | 490 | 505 | 490 | 503 | 19,000 |
1994/01/18 | 485 | 499 | 485 | 486 | 11,000 |
1994/01/17 | 499 | 499 | 485 | 485 | 12,000 |
1994/01/14 | 485 | 485 | 484 | 485 | 5,000 |
1994/01/13 | 490 | 500 | 485 | 485 | 30,000 |
1994/01/12 | 489 | 490 | 487 | 490 | 13,000 |
1994/01/10 | 430 | 440 | 430 | 440 | 20,000 |
1994/01/07 | 420 | 420 | 420 | 420 | 2,000 |
1994/01/06 | 415 | 420 | 410 | 410 | 14,000 |
1994/01/05 | 410 | 410 | 410 | 410 | 3,000 |
1994/01/04 | 400 | 400 | 400 | 400 | 8,000 |