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 |
|---|---|---|---|---|---|
| 1996/12/27 | 395 | 400 | 395 | 400 | 7,000 |
| 1996/12/25 | 410 | 410 | 395 | 395 | 15,000 |
| 1996/12/24 | 395 | 397 | 395 | 395 | 11,000 |
| 1996/12/20 | 409 | 410 | 390 | 390 | 14,000 |
| 1996/12/19 | 426 | 426 | 410 | 410 | 10,000 |
| 1996/12/18 | 431 | 431 | 430 | 431 | 4,000 |
| 1996/12/17 | 438 | 438 | 426 | 437 | 9,000 |
| 1996/12/16 | 430 | 430 | 430 | 430 | 3,000 |
| 1996/12/13 | 437 | 437 | 433 | 433 | 6,000 |
| 1996/12/11 | 436 | 451 | 436 | 451 | 4,000 |
| 1996/12/10 | 437 | 440 | 436 | 440 | 5,000 |
| 1996/12/09 | 433 | 433 | 433 | 433 | 3,000 |
| 1996/12/06 | 454 | 454 | 440 | 440 | 19,000 |
| 1996/12/05 | 436 | 436 | 436 | 436 | 3,000 |
| 1996/12/04 | 442 | 442 | 435 | 435 | 8,000 |
| 1996/12/03 | 450 | 455 | 442 | 442 | 5,000 |
| 1996/12/02 | 451 | 451 | 450 | 450 | 8,000 |
| 1996/11/29 | 455 | 467 | 455 | 466 | 8,000 |
| 1996/11/28 | 453 | 459 | 453 | 459 | 8,000 |
| 1996/11/27 | 456 | 460 | 456 | 459 | 5,000 |
| 1996/11/26 | 473 | 476 | 470 | 476 | 6,000 |
| 1996/11/25 | 475 | 475 | 472 | 472 | 17,000 |
| 1996/11/22 | 480 | 480 | 470 | 470 | 39,000 |
| 1996/11/21 | 493 | 493 | 480 | 480 | 9,000 |
| 1996/11/20 | 491 | 493 | 485 | 493 | 24,000 |
| 1996/11/19 | 490 | 491 | 490 | 491 | 4,000 |
| 1996/11/18 | 510 | 510 | 510 | 510 | 17,000 |
| 1996/11/15 | 511 | 511 | 510 | 510 | 14,000 |
| 1996/11/14 | 507 | 515 | 506 | 510 | 24,000 |
| 1996/11/12 | 505 | 505 | 505 | 505 | 7,000 |
| 1996/11/11 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/11/08 | 505 | 505 | 505 | 505 | 15,000 |
| 1996/11/07 | 504 | 505 | 501 | 501 | 19,000 |
| 1996/11/06 | 501 | 503 | 500 | 503 | 11,000 |
| 1996/11/05 | 506 | 506 | 500 | 500 | 8,000 |
| 1996/11/01 | 518 | 518 | 500 | 500 | 15,000 |
| 1996/10/31 | 510 | 528 | 510 | 528 | 21,000 |
| 1996/10/30 | 509 | 510 | 509 | 509 | 8,000 |
| 1996/10/29 | 499 | 513 | 496 | 513 | 20,000 |
| 1996/10/28 | 485 | 500 | 485 | 496 | 7,000 |
| 1996/10/25 | 486 | 486 | 483 | 485 | 34,000 |
| 1996/10/24 | 485 | 485 | 484 | 484 | 56,000 |
| 1996/10/23 | 490 | 490 | 480 | 480 | 8,000 |
| 1996/10/22 | 500 | 500 | 490 | 490 | 13,000 |
| 1996/10/21 | 508 | 508 | 500 | 500 | 6,000 |
| 1996/10/18 | 510 | 512 | 508 | 508 | 15,000 |
| 1996/10/17 | 490 | 500 | 485 | 500 | 30,000 |
| 1996/10/16 | 480 | 485 | 476 | 485 | 32,000 |
| 1996/10/15 | 475 | 477 | 475 | 475 | 21,000 |
| 1996/10/14 | 485 | 485 | 470 | 470 | 14,000 |
| 1996/10/11 | 485 | 490 | 485 | 485 | 19,000 |
| 1996/10/09 | 500 | 500 | 477 | 487 | 22,000 |
| 1996/10/08 | 501 | 501 | 500 | 500 | 7,000 |
| 1996/10/07 | 502 | 502 | 500 | 500 | 5,000 |
| 1996/10/02 | 520 | 520 | 500 | 500 | 8,000 |
| 1996/10/01 | 505 | 520 | 501 | 520 | 11,000 |
| 1996/09/30 | 502 | 505 | 502 | 505 | 4,000 |
| 1996/09/27 | 506 | 506 | 505 | 505 | 11,000 |
| 1996/09/26 | 510 | 511 | 503 | 503 | 10,000 |
| 1996/09/25 | 521 | 521 | 521 | 521 | 6,000 |
| 1996/09/24 | 501 | 501 | 501 | 501 | 9,000 |
| 1996/09/20 | 505 | 505 | 500 | 500 | 16,000 |
| 1996/09/19 | 507 | 507 | 507 | 507 | 1,000 |
| 1996/09/18 | 525 | 525 | 505 | 505 | 32,000 |
| 1996/09/17 | 518 | 521 | 518 | 520 | 20,000 |
| 1996/09/13 | 501 | 508 | 501 | 508 | 28,000 |
| 1996/09/12 | 505 | 519 | 503 | 503 | 14,000 |
| 1996/09/11 | 505 | 506 | 501 | 501 | 13,000 |
| 1996/09/09 | 516 | 516 | 500 | 500 | 11,000 |
| 1996/09/06 | 510 | 511 | 506 | 506 | 5,000 |
| 1996/09/05 | 506 | 516 | 502 | 505 | 11,000 |
| 1996/09/04 | 505 | 506 | 502 | 505 | 8,000 |
| 1996/09/03 | 510 | 510 | 502 | 505 | 23,000 |
| 1996/09/02 | 502 | 520 | 502 | 510 | 5,000 |
| 1996/08/30 | 520 | 520 | 501 | 501 | 11,000 |
| 1996/08/29 | 520 | 522 | 520 | 520 | 5,000 |
| 1996/08/28 | 530 | 532 | 522 | 522 | 28,000 |
| 1996/08/27 | 534 | 534 | 534 | 534 | 1,000 |
| 1996/08/26 | 532 | 532 | 532 | 532 | 1,000 |
| 1996/08/23 | 550 | 550 | 550 | 550 | 5,000 |
| 1996/08/22 | 550 | 550 | 550 | 550 | 8,000 |
| 1996/08/21 | 541 | 541 | 537 | 540 | 20,000 |
| 1996/08/20 | 541 | 543 | 540 | 541 | 17,000 |
| 1996/08/19 | 530 | 544 | 530 | 537 | 20,000 |
| 1996/08/16 | 537 | 537 | 537 | 537 | 8,000 |
| 1996/08/15 | 529 | 535 | 529 | 535 | 10,000 |
| 1996/08/14 | 535 | 535 | 526 | 530 | 15,000 |
| 1996/08/13 | 540 | 540 | 530 | 536 | 29,000 |
| 1996/08/12 | 540 | 540 | 540 | 540 | 6,000 |
| 1996/08/09 | 568 | 568 | 550 | 550 | 11,000 |
| 1996/08/08 | 581 | 581 | 570 | 570 | 14,000 |
| 1996/08/07 | 590 | 601 | 580 | 580 | 100,000 |
| 1996/08/06 | 600 | 600 | 570 | 580 | 51,000 |
| 1996/08/05 | 593 | 595 | 585 | 595 | 16,000 |
| 1996/08/02 | 590 | 600 | 590 | 590 | 112,000 |
| 1996/08/01 | 569 | 585 | 550 | 585 | 48,000 |
| 1996/07/31 | 595 | 596 | 570 | 570 | 31,000 |
| 1996/07/30 | 560 | 611 | 560 | 585 | 183,000 |
| 1996/07/29 | 570 | 570 | 546 | 570 | 16,000 |
| 1996/07/26 | 578 | 579 | 570 | 570 | 29,000 |
| 1996/07/25 | 561 | 561 | 538 | 550 | 58,000 |
| 1996/07/24 | 575 | 575 | 561 | 561 | 16,000 |
| 1996/07/23 | 588 | 588 | 570 | 570 | 7,000 |
| 1996/07/22 | 586 | 591 | 578 | 578 | 10,000 |
| 1996/07/19 | 603 | 603 | 580 | 581 | 23,000 |
| 1996/07/18 | 590 | 610 | 590 | 604 | 79,000 |
| 1996/07/17 | 566 | 566 | 550 | 560 | 26,000 |
| 1996/07/16 | 570 | 570 | 560 | 565 | 40,000 |
| 1996/07/15 | 580 | 580 | 571 | 580 | 5,000 |
| 1996/07/12 | 589 | 590 | 584 | 584 | 12,000 |
| 1996/07/11 | 617 | 617 | 580 | 589 | 47,000 |
| 1996/07/10 | 590 | 624 | 590 | 617 | 170,000 |
| 1996/07/09 | 580 | 580 | 571 | 575 | 7,000 |
| 1996/07/08 | 588 | 590 | 579 | 580 | 25,000 |
| 1996/07/05 | 589 | 589 | 575 | 588 | 34,000 |
| 1996/07/04 | 585 | 585 | 579 | 579 | 23,000 |
| 1996/07/03 | 585 | 585 | 585 | 585 | 19,000 |
| 1996/07/02 | 585 | 585 | 575 | 585 | 18,000 |
| 1996/07/01 | 598 | 598 | 585 | 585 | 3,000 |
| 1996/06/28 | 586 | 594 | 586 | 594 | 22,000 |
| 1996/06/27 | 587 | 590 | 585 | 586 | 9,000 |
| 1996/06/26 | 579 | 586 | 576 | 586 | 33,000 |
| 1996/06/25 | 576 | 580 | 573 | 580 | 13,000 |
| 1996/06/24 | 576 | 576 | 570 | 570 | 3,000 |
| 1996/06/21 | 576 | 576 | 570 | 570 | 13,000 |
| 1996/06/20 | 576 | 580 | 576 | 576 | 6,000 |
| 1996/06/19 | 579 | 579 | 575 | 575 | 4,000 |
| 1996/06/18 | 576 | 582 | 576 | 582 | 18,000 |
| 1996/06/17 | 566 | 576 | 566 | 576 | 14,000 |
| 1996/06/14 | 561 | 565 | 560 | 565 | 4,000 |
| 1996/06/13 | 557 | 575 | 557 | 570 | 20,000 |
| 1996/06/12 | 551 | 560 | 548 | 550 | 54,000 |
| 1996/06/11 | 548 | 548 | 545 | 548 | 14,000 |
| 1996/06/10 | 555 | 560 | 550 | 550 | 26,000 |
| 1996/06/07 | 570 | 571 | 570 | 570 | 53,000 |
| 1996/06/06 | 570 | 580 | 570 | 580 | 6,000 |
| 1996/06/05 | 577 | 580 | 577 | 580 | 2,000 |
| 1996/06/04 | 569 | 576 | 569 | 576 | 32,000 |
| 1996/06/03 | 590 | 600 | 581 | 581 | 28,000 |
| 1996/05/31 | 602 | 602 | 600 | 600 | 16,000 |
| 1996/05/30 | 601 | 602 | 600 | 601 | 21,000 |
| 1996/05/29 | 606 | 606 | 601 | 602 | 20,000 |
| 1996/05/28 | 605 | 610 | 605 | 610 | 3,000 |
| 1996/05/27 | 628 | 628 | 605 | 605 | 20,000 |
| 1996/05/24 | 600 | 639 | 596 | 630 | 221,000 |
| 1996/05/23 | 603 | 610 | 600 | 600 | 20,000 |
| 1996/05/22 | 613 | 613 | 599 | 599 | 90,000 |
| 1996/05/21 | 625 | 625 | 600 | 610 | 75,000 |
| 1996/05/20 | 630 | 630 | 620 | 625 | 23,000 |
| 1996/05/17 | 607 | 610 | 605 | 610 | 16,000 |
| 1996/05/16 | 609 | 610 | 606 | 607 | 37,000 |
| 1996/05/15 | 590 | 610 | 590 | 609 | 25,000 |
| 1996/05/14 | 591 | 592 | 590 | 590 | 17,000 |
| 1996/05/13 | 601 | 601 | 592 | 592 | 32,000 |
| 1996/05/10 | 600 | 609 | 595 | 600 | 39,000 |
| 1996/05/09 | 608 | 609 | 600 | 600 | 31,000 |
| 1996/05/08 | 614 | 614 | 605 | 605 | 30,000 |
| 1996/05/07 | 620 | 620 | 615 | 615 | 16,000 |
| 1996/05/02 | 625 | 625 | 615 | 625 | 42,000 |
| 1996/05/01 | 620 | 627 | 606 | 615 | 100,000 |
| 1996/04/30 | 639 | 639 | 630 | 630 | 33,000 |
| 1996/04/26 | 646 | 665 | 630 | 656 | 167,000 |
| 1996/04/25 | 660 | 699 | 639 | 654 | 501,000 |
| 1996/04/24 | 609 | 651 | 609 | 650 | 229,000 |
| 1996/04/23 | 605 | 615 | 590 | 609 | 97,000 |
| 1996/04/22 | 590 | 605 | 581 | 595 | 58,000 |
| 1996/04/19 | 580 | 580 | 570 | 580 | 36,000 |
| 1996/04/18 | 580 | 590 | 565 | 590 | 97,000 |
| 1996/04/17 | 610 | 610 | 590 | 593 | 58,000 |
| 1996/04/16 | 611 | 630 | 605 | 610 | 296,000 |
| 1996/04/15 | 571 | 591 | 571 | 591 | 102,000 |
| 1996/04/12 | 563 | 575 | 563 | 566 | 50,000 |
| 1996/04/11 | 552 | 560 | 551 | 560 | 27,000 |
| 1996/04/10 | 556 | 580 | 556 | 560 | 53,000 |
| 1996/04/09 | 560 | 561 | 550 | 551 | 15,000 |
| 1996/04/08 | 569 | 569 | 560 | 561 | 18,000 |
| 1996/04/05 | 553 | 570 | 553 | 570 | 21,000 |
| 1996/04/04 | 551 | 569 | 550 | 551 | 20,000 |
| 1996/04/03 | 559 | 560 | 550 | 550 | 20,000 |
| 1996/04/02 | 566 | 566 | 560 | 560 | 24,000 |
| 1996/04/01 | 548 | 572 | 548 | 565 | 55,000 |
| 1996/03/29 | 519 | 538 | 515 | 538 | 63,000 |
| 1996/03/28 | 514 | 516 | 514 | 515 | 35,000 |
| 1996/03/27 | 510 | 511 | 510 | 511 | 8,000 |
| 1996/03/26 | 516 | 517 | 510 | 510 | 24,000 |
| 1996/03/25 | 525 | 525 | 515 | 516 | 26,000 |
| 1996/03/21 | 510 | 515 | 510 | 515 | 18,000 |
| 1996/03/19 | 512 | 512 | 510 | 510 | 25,000 |
| 1996/03/18 | 512 | 512 | 512 | 512 | 6,000 |
| 1996/03/15 | 505 | 510 | 500 | 510 | 14,000 |
| 1996/03/14 | 506 | 506 | 505 | 505 | 8,000 |
| 1996/03/13 | 510 | 510 | 505 | 505 | 3,000 |
| 1996/03/12 | 511 | 516 | 510 | 510 | 7,000 |
| 1996/03/11 | 515 | 515 | 503 | 504 | 33,000 |
| 1996/03/08 | 520 | 521 | 520 | 521 | 31,000 |
| 1996/03/07 | 531 | 531 | 530 | 530 | 16,000 |
| 1996/03/06 | 532 | 535 | 532 | 533 | 7,000 |
| 1996/03/05 | 541 | 541 | 530 | 530 | 8,000 |
| 1996/03/04 | 531 | 532 | 531 | 531 | 6,000 |
| 1996/03/01 | 526 | 530 | 525 | 530 | 19,000 |
| 1996/02/29 | 527 | 527 | 525 | 526 | 12,000 |
| 1996/02/28 | 531 | 532 | 526 | 526 | 19,000 |
| 1996/02/27 | 542 | 543 | 530 | 531 | 29,000 |
| 1996/02/26 | 542 | 543 | 542 | 543 | 3,000 |
| 1996/02/23 | 548 | 555 | 545 | 545 | 23,000 |
| 1996/02/22 | 555 | 555 | 547 | 547 | 28,000 |
| 1996/02/21 | 558 | 558 | 550 | 551 | 17,000 |
| 1996/02/20 | 556 | 556 | 551 | 551 | 27,000 |
| 1996/02/19 | 561 | 565 | 560 | 560 | 11,000 |
| 1996/02/16 | 565 | 565 | 561 | 561 | 21,000 |
| 1996/02/15 | 570 | 570 | 570 | 570 | 10,000 |
| 1996/02/14 | 580 | 580 | 572 | 572 | 35,000 |
| 1996/02/13 | 580 | 582 | 580 | 580 | 26,000 |
| 1996/02/09 | 575 | 576 | 575 | 575 | 6,000 |
| 1996/02/08 | 580 | 580 | 570 | 575 | 33,000 |
| 1996/02/07 | 565 | 570 | 561 | 561 | 9,000 |
| 1996/02/06 | 570 | 570 | 560 | 560 | 46,000 |
| 1996/02/05 | 574 | 575 | 571 | 571 | 17,000 |
| 1996/02/02 | 569 | 574 | 567 | 574 | 51,000 |
| 1996/02/01 | 567 | 575 | 566 | 566 | 21,000 |
| 1996/01/31 | 565 | 569 | 565 | 566 | 31,000 |
| 1996/01/30 | 565 | 570 | 560 | 560 | 35,000 |
| 1996/01/29 | 571 | 575 | 566 | 570 | 35,000 |
| 1996/01/26 | 570 | 570 | 561 | 561 | 42,000 |
| 1996/01/25 | 570 | 570 | 560 | 568 | 44,000 |
| 1996/01/24 | 560 | 561 | 556 | 556 | 37,000 |
| 1996/01/23 | 565 | 570 | 560 | 560 | 36,000 |
| 1996/01/22 | 570 | 570 | 555 | 560 | 43,000 |
| 1996/01/19 | 579 | 579 | 561 | 564 | 49,000 |
| 1996/01/18 | 586 | 590 | 571 | 579 | 68,000 |
| 1996/01/17 | 610 | 619 | 590 | 596 | 173,000 |
| 1996/01/16 | 599 | 620 | 598 | 603 | 344,000 |
| 1996/01/12 | 591 | 609 | 582 | 582 | 353,000 |
| 1996/01/11 | 551 | 599 | 550 | 591 | 443,000 |
| 1996/01/10 | 525 | 558 | 525 | 549 | 136,000 |
| 1996/01/09 | 539 | 539 | 526 | 526 | 20,000 |
| 1996/01/08 | 531 | 532 | 525 | 525 | 24,000 |
| 1996/01/05 | 539 | 540 | 530 | 530 | 51,000 |
| 1996/01/04 | 540 | 540 | 530 | 539 | 56,000 |