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 |
---|---|---|---|---|---|
1997/12/30 | 250 | 250 | 245 | 245 | 2,000 |
1997/12/26 | 270 | 275 | 270 | 275 | 3,000 |
1997/12/25 | 260 | 282 | 260 | 280 | 63,000 |
1997/12/24 | 249 | 249 | 225 | 240 | 17,000 |
1997/12/22 | 246 | 256 | 246 | 250 | 27,000 |
1997/12/19 | 268 | 268 | 250 | 261 | 14,000 |
1997/12/18 | 270 | 279 | 268 | 279 | 8,000 |
1997/12/17 | 260 | 280 | 255 | 280 | 12,000 |
1997/12/16 | 260 | 268 | 260 | 268 | 28,000 |
1997/12/15 | 260 | 260 | 260 | 260 | 14,000 |
1997/12/12 | 280 | 280 | 270 | 270 | 2,000 |
1997/12/11 | 288 | 288 | 288 | 288 | 9,000 |
1997/12/10 | 289 | 289 | 289 | 289 | 13,000 |
1997/12/09 | 290 | 290 | 290 | 290 | 1,000 |
1997/12/08 | 304 | 304 | 289 | 295 | 13,000 |
1997/12/05 | 290 | 295 | 275 | 294 | 97,000 |
1997/12/04 | 275 | 275 | 266 | 275 | 13,000 |
1997/12/03 | 280 | 290 | 275 | 275 | 13,000 |
1997/12/02 | 294 | 294 | 280 | 280 | 72,000 |
1997/12/01 | 270 | 290 | 270 | 290 | 14,000 |
1997/11/28 | 290 | 290 | 290 | 290 | 5,000 |
1997/11/27 | 315 | 320 | 293 | 300 | 55,000 |
1997/11/26 | 320 | 332 | 320 | 330 | 53,000 |
1997/11/25 | 337 | 337 | 332 | 335 | 10,000 |
1997/11/21 | 310 | 339 | 310 | 339 | 12,000 |
1997/11/20 | 302 | 305 | 300 | 305 | 13,000 |
1997/11/19 | 327 | 327 | 307 | 307 | 4,000 |
1997/11/18 | 323 | 328 | 323 | 328 | 2,000 |
1997/11/17 | 319 | 323 | 319 | 323 | 2,000 |
1997/11/14 | 321 | 325 | 311 | 324 | 11,000 |
1997/11/13 | 312 | 320 | 305 | 320 | 11,000 |
1997/11/12 | 320 | 320 | 320 | 320 | 1,000 |
1997/11/11 | 320 | 335 | 320 | 335 | 11,000 |
1997/11/10 | 319 | 320 | 310 | 320 | 7,000 |
1997/11/07 | 330 | 340 | 330 | 340 | 2,000 |
1997/11/06 | 350 | 350 | 335 | 349 | 7,000 |
1997/11/05 | 330 | 350 | 325 | 350 | 15,000 |
1997/10/31 | 316 | 370 | 316 | 370 | 33,000 |
1997/10/30 | 330 | 339 | 325 | 325 | 7,000 |
1997/10/29 | 330 | 340 | 321 | 327 | 10,000 |
1997/10/28 | 320 | 330 | 310 | 330 | 18,000 |
1997/10/27 | 328 | 328 | 321 | 321 | 2,000 |
1997/10/24 | 329 | 343 | 320 | 343 | 16,000 |
1997/10/23 | 330 | 330 | 320 | 330 | 19,000 |
1997/10/22 | 329 | 329 | 318 | 329 | 10,000 |
1997/10/21 | 320 | 330 | 320 | 330 | 4,000 |
1997/10/20 | 330 | 339 | 330 | 339 | 2,000 |
1997/10/17 | 338 | 340 | 337 | 340 | 9,000 |
1997/10/16 | 325 | 340 | 325 | 340 | 11,000 |
1997/10/15 | 315 | 335 | 315 | 325 | 8,000 |
1997/10/14 | 316 | 330 | 316 | 330 | 11,000 |
1997/10/13 | 316 | 316 | 316 | 316 | 15,000 |
1997/10/09 | 345 | 345 | 325 | 340 | 16,000 |
1997/10/08 | 330 | 344 | 330 | 340 | 6,000 |
1997/10/07 | 335 | 340 | 330 | 340 | 9,000 |
1997/10/06 | 339 | 341 | 339 | 340 | 6,000 |
1997/10/03 | 316 | 339 | 316 | 339 | 16,000 |
1997/10/02 | 325 | 330 | 321 | 321 | 48,000 |
1997/10/01 | 312 | 335 | 311 | 335 | 56,000 |
1997/09/30 | 311 | 311 | 311 | 311 | 20,000 |
1997/09/29 | 397 | 400 | 391 | 391 | 19,000 |
1997/09/26 | 446 | 450 | 434 | 442 | 76,000 |
1997/09/25 | 474 | 475 | 451 | 451 | 85,000 |
1997/09/24 | 469 | 469 | 451 | 469 | 99,000 |
1997/09/22 | 465 | 484 | 463 | 484 | 163,000 |
1997/09/19 | 435 | 460 | 435 | 460 | 165,000 |
1997/09/18 | 431 | 440 | 430 | 435 | 63,000 |
1997/09/17 | 449 | 449 | 431 | 435 | 148,000 |
1997/09/16 | 420 | 450 | 415 | 450 | 382,000 |
1997/09/12 | 410 | 414 | 407 | 411 | 75,000 |
1997/09/11 | 416 | 416 | 410 | 410 | 34,000 |
1997/09/10 | 423 | 423 | 415 | 420 | 11,000 |
1997/09/09 | 415 | 420 | 410 | 415 | 30,000 |
1997/09/08 | 426 | 426 | 410 | 420 | 58,000 |
1997/09/05 | 432 | 432 | 419 | 421 | 28,000 |
1997/09/04 | 409 | 432 | 409 | 432 | 102,000 |
1997/09/03 | 375 | 410 | 375 | 410 | 60,000 |
1997/09/02 | 390 | 390 | 380 | 380 | 16,000 |
1997/09/01 | 400 | 409 | 400 | 405 | 39,000 |
1997/08/29 | 405 | 405 | 380 | 403 | 64,000 |
1997/08/28 | 409 | 409 | 394 | 409 | 16,000 |
1997/08/27 | 396 | 414 | 392 | 410 | 61,000 |
1997/08/26 | 415 | 420 | 404 | 408 | 87,000 |
1997/08/25 | 424 | 424 | 415 | 420 | 44,000 |
1997/08/22 | 424 | 424 | 409 | 420 | 46,000 |
1997/08/21 | 410 | 425 | 410 | 424 | 78,000 |
1997/08/20 | 410 | 410 | 406 | 410 | 13,000 |
1997/08/19 | 410 | 415 | 405 | 415 | 65,000 |
1997/08/18 | 410 | 415 | 410 | 415 | 17,000 |
1997/08/15 | 385 | 415 | 380 | 415 | 15,000 |
1997/08/14 | 398 | 401 | 382 | 390 | 32,000 |
1997/08/13 | 391 | 403 | 390 | 400 | 62,000 |
1997/08/12 | 398 | 402 | 391 | 401 | 12,000 |
1997/08/11 | 401 | 402 | 391 | 402 | 22,000 |
1997/08/08 | 410 | 412 | 402 | 402 | 29,000 |
1997/08/07 | 410 | 427 | 410 | 410 | 87,000 |
1997/08/06 | 401 | 410 | 390 | 405 | 31,000 |
1997/08/05 | 390 | 410 | 385 | 398 | 65,000 |
1997/08/04 | 404 | 405 | 395 | 395 | 26,000 |
1997/08/01 | 415 | 415 | 405 | 409 | 30,000 |
1997/07/31 | 430 | 430 | 415 | 420 | 31,000 |
1997/07/30 | 408 | 440 | 408 | 429 | 182,000 |
1997/07/29 | 400 | 407 | 396 | 405 | 46,000 |
1997/07/28 | 402 | 406 | 400 | 400 | 14,000 |
1997/07/25 | 400 | 416 | 400 | 407 | 97,000 |
1997/07/24 | 371 | 395 | 371 | 395 | 40,000 |
1997/07/23 | 382 | 382 | 370 | 375 | 67,000 |
1997/07/22 | 370 | 385 | 370 | 380 | 23,000 |
1997/07/18 | 380 | 380 | 371 | 371 | 16,000 |
1997/07/17 | 375 | 380 | 370 | 380 | 15,000 |
1997/07/16 | 380 | 385 | 380 | 385 | 13,000 |
1997/07/15 | 380 | 385 | 380 | 381 | 7,000 |
1997/07/14 | 385 | 385 | 382 | 385 | 7,000 |
1997/07/11 | 376 | 376 | 373 | 375 | 10,000 |
1997/07/10 | 389 | 389 | 380 | 385 | 7,000 |
1997/07/09 | 373 | 387 | 373 | 385 | 28,000 |
1997/07/08 | 372 | 372 | 372 | 372 | 1,000 |
1997/07/07 | 378 | 378 | 371 | 371 | 5,000 |
1997/07/04 | 386 | 386 | 375 | 380 | 34,000 |
1997/07/03 | 381 | 381 | 381 | 381 | 4,000 |
1997/07/02 | 378 | 381 | 378 | 381 | 9,000 |
1997/07/01 | 375 | 377 | 375 | 377 | 7,000 |
1997/06/30 | 375 | 375 | 375 | 375 | 4,000 |
1997/06/27 | 376 | 376 | 375 | 375 | 8,000 |
1997/06/26 | 381 | 381 | 380 | 380 | 6,000 |
1997/06/25 | 393 | 393 | 380 | 380 | 17,000 |
1997/06/24 | 383 | 383 | 375 | 383 | 10,000 |
1997/06/23 | 385 | 385 | 375 | 375 | 37,000 |
1997/06/20 | 395 | 396 | 392 | 392 | 5,000 |
1997/06/19 | 389 | 392 | 389 | 392 | 18,000 |
1997/06/18 | 395 | 399 | 386 | 399 | 25,000 |
1997/06/17 | 397 | 397 | 388 | 396 | 39,000 |
1997/06/16 | 406 | 412 | 395 | 398 | 91,000 |
1997/06/13 | 388 | 410 | 380 | 403 | 109,000 |
1997/06/12 | 361 | 394 | 361 | 393 | 61,000 |
1997/06/11 | 361 | 361 | 352 | 361 | 15,000 |
1997/06/10 | 363 | 364 | 360 | 361 | 30,000 |
1997/06/09 | 360 | 365 | 360 | 365 | 16,000 |
1997/06/06 | 360 | 361 | 360 | 360 | 18,000 |
1997/06/05 | 360 | 360 | 360 | 360 | 16,000 |
1997/06/04 | 357 | 370 | 357 | 360 | 30,000 |
1997/06/03 | 361 | 361 | 356 | 356 | 4,000 |
1997/06/02 | 361 | 361 | 361 | 361 | 3,000 |
1997/05/30 | 360 | 360 | 350 | 360 | 27,000 |
1997/05/29 | 365 | 365 | 360 | 360 | 17,000 |
1997/05/28 | 354 | 360 | 354 | 360 | 4,000 |
1997/05/27 | 355 | 355 | 350 | 350 | 8,000 |
1997/05/26 | 356 | 361 | 356 | 356 | 15,000 |
1997/05/23 | 372 | 374 | 355 | 355 | 15,000 |
1997/05/22 | 360 | 364 | 355 | 364 | 28,000 |
1997/05/21 | 363 | 363 | 360 | 360 | 14,000 |
1997/05/20 | 365 | 365 | 363 | 363 | 22,000 |
1997/05/19 | 363 | 363 | 362 | 363 | 5,000 |
1997/05/16 | 358 | 358 | 358 | 358 | 1,000 |
1997/05/15 | 357 | 357 | 355 | 355 | 4,000 |
1997/05/14 | 353 | 355 | 353 | 355 | 5,000 |
1997/05/13 | 365 | 365 | 351 | 351 | 23,000 |
1997/05/12 | 360 | 360 | 360 | 360 | 4,000 |
1997/05/09 | 370 | 380 | 366 | 366 | 6,000 |
1997/05/08 | 390 | 390 | 380 | 380 | 11,000 |
1997/05/07 | 367 | 389 | 367 | 389 | 78,000 |
1997/05/06 | 365 | 365 | 365 | 365 | 6,000 |
1997/05/02 | 360 | 361 | 360 | 360 | 4,000 |
1997/05/01 | 357 | 360 | 356 | 359 | 23,000 |
1997/04/30 | 369 | 369 | 355 | 355 | 5,000 |
1997/04/28 | 370 | 370 | 370 | 370 | 1,000 |
1997/04/25 | 370 | 370 | 360 | 360 | 10,000 |
1997/04/24 | 355 | 355 | 348 | 350 | 23,000 |
1997/04/23 | 370 | 370 | 370 | 370 | 3,000 |
1997/04/22 | 387 | 387 | 370 | 370 | 7,000 |
1997/04/21 | 367 | 367 | 367 | 367 | 8,000 |
1997/04/18 | 350 | 357 | 350 | 357 | 8,000 |
1997/04/17 | 353 | 355 | 348 | 348 | 4,000 |
1997/04/16 | 320 | 330 | 320 | 330 | 15,000 |
1997/04/15 | 319 | 320 | 319 | 319 | 30,000 |
1997/04/14 | 320 | 320 | 319 | 319 | 4,000 |
1997/04/11 | 324 | 324 | 324 | 324 | 9,000 |
1997/04/10 | 326 | 330 | 325 | 325 | 10,000 |
1997/04/09 | 335 | 335 | 325 | 326 | 15,000 |
1997/04/08 | 351 | 351 | 335 | 340 | 21,000 |
1997/04/07 | 380 | 380 | 365 | 370 | 40,000 |
1997/04/04 | 380 | 382 | 380 | 381 | 4,000 |
1997/04/03 | 379 | 379 | 379 | 379 | 1,000 |
1997/04/02 | 378 | 380 | 378 | 379 | 5,000 |
1997/04/01 | 390 | 390 | 379 | 379 | 12,000 |
1997/03/31 | 409 | 409 | 390 | 390 | 8,000 |
1997/03/28 | 410 | 425 | 410 | 420 | 28,000 |
1997/03/27 | 412 | 420 | 410 | 410 | 24,000 |
1997/03/26 | 400 | 410 | 400 | 410 | 32,000 |
1997/03/25 | 438 | 438 | 430 | 430 | 16,000 |
1997/03/24 | 453 | 454 | 440 | 440 | 67,000 |
1997/03/21 | 430 | 448 | 430 | 448 | 69,000 |
1997/03/19 | 404 | 420 | 404 | 420 | 74,000 |
1997/03/18 | 398 | 410 | 398 | 409 | 85,000 |
1997/03/17 | 380 | 394 | 380 | 393 | 10,000 |
1997/03/14 | 372 | 380 | 372 | 380 | 27,000 |
1997/03/13 | 365 | 372 | 365 | 372 | 19,000 |
1997/03/12 | 359 | 365 | 359 | 365 | 23,000 |
1997/03/11 | 351 | 360 | 351 | 360 | 4,000 |
1997/03/10 | 351 | 351 | 351 | 351 | 1,000 |
1997/03/07 | 351 | 351 | 351 | 351 | 1,000 |
1997/03/06 | 362 | 362 | 360 | 360 | 3,000 |
1997/03/05 | 360 | 361 | 360 | 361 | 5,000 |
1997/02/28 | 362 | 365 | 361 | 365 | 6,000 |
1997/02/27 | 365 | 365 | 362 | 362 | 2,000 |
1997/02/26 | 373 | 373 | 365 | 365 | 6,000 |
1997/02/25 | 366 | 366 | 360 | 360 | 16,000 |
1997/02/24 | 350 | 369 | 350 | 351 | 26,000 |
1997/02/21 | 350 | 350 | 341 | 341 | 15,000 |
1997/02/20 | 360 | 360 | 341 | 350 | 20,000 |
1997/02/19 | 350 | 360 | 340 | 360 | 27,000 |
1997/02/18 | 342 | 345 | 342 | 345 | 18,000 |
1997/02/17 | 341 | 346 | 340 | 342 | 33,000 |
1997/02/14 | 353 | 353 | 338 | 338 | 33,000 |
1997/02/13 | 347 | 355 | 345 | 350 | 25,000 |
1997/02/12 | 350 | 350 | 345 | 345 | 22,000 |
1997/02/10 | 350 | 350 | 350 | 350 | 10,000 |
1997/02/07 | 362 | 364 | 350 | 350 | 22,000 |
1997/02/06 | 368 | 368 | 360 | 360 | 10,000 |
1997/02/05 | 375 | 375 | 373 | 373 | 2,000 |
1997/02/04 | 380 | 380 | 375 | 375 | 9,000 |
1997/02/03 | 385 | 385 | 375 | 380 | 9,000 |
1997/01/31 | 380 | 380 | 374 | 380 | 11,000 |
1997/01/30 | 389 | 389 | 380 | 380 | 2,000 |
1997/01/29 | 390 | 390 | 389 | 389 | 3,000 |
1997/01/27 | 385 | 385 | 380 | 380 | 5,000 |
1997/01/24 | 407 | 407 | 399 | 400 | 21,000 |
1997/01/23 | 392 | 392 | 392 | 392 | 1,000 |
1997/01/22 | 390 | 400 | 390 | 399 | 13,000 |
1997/01/21 | 385 | 385 | 380 | 385 | 9,000 |
1997/01/20 | 390 | 390 | 390 | 390 | 2,000 |
1997/01/17 | 377 | 393 | 376 | 393 | 29,000 |
1997/01/16 | 365 | 377 | 360 | 377 | 23,000 |
1997/01/14 | 360 | 360 | 355 | 360 | 14,000 |
1997/01/13 | 340 | 350 | 340 | 350 | 12,000 |
1997/01/10 | 350 | 350 | 330 | 330 | 41,000 |
1997/01/09 | 365 | 366 | 350 | 350 | 35,000 |
1997/01/08 | 379 | 380 | 360 | 365 | 16,000 |
1997/01/07 | 391 | 391 | 380 | 380 | 13,000 |
1997/01/06 | 395 | 395 | 391 | 391 | 2,000 |