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 |
---|---|---|---|---|---|
1998/12/30 | 137 | 137 | 137 | 137 | 5,000 |
1998/12/29 | 139 | 140 | 139 | 140 | 6,000 |
1998/12/28 | 139 | 140 | 139 | 139 | 4,000 |
1998/12/25 | 157 | 157 | 137 | 137 | 16,000 |
1998/12/24 | 140 | 140 | 136 | 137 | 15,000 |
1998/12/22 | 160 | 160 | 135 | 135 | 18,000 |
1998/12/21 | 145 | 145 | 145 | 145 | 4,000 |
1998/12/18 | 149 | 150 | 145 | 145 | 4,000 |
1998/12/17 | 150 | 150 | 150 | 150 | 4,000 |
1998/12/16 | 152 | 152 | 150 | 150 | 6,000 |
1998/12/15 | 165 | 165 | 150 | 151 | 34,000 |
1998/12/14 | 164 | 165 | 152 | 165 | 27,000 |
1998/12/11 | 150 | 150 | 150 | 150 | 10,000 |
1998/12/10 | 152 | 153 | 150 | 150 | 9,000 |
1998/12/09 | 152 | 152 | 152 | 152 | 2,000 |
1998/12/08 | 155 | 155 | 155 | 155 | 1,000 |
1998/12/07 | 170 | 170 | 155 | 155 | 24,000 |
1998/12/04 | 170 | 170 | 165 | 165 | 25,000 |
1998/12/03 | 164 | 164 | 160 | 160 | 11,000 |
1998/12/02 | 161 | 165 | 161 | 165 | 4,000 |
1998/12/01 | 160 | 165 | 160 | 160 | 11,000 |
1998/11/30 | 170 | 170 | 165 | 165 | 24,000 |
1998/11/27 | 159 | 165 | 159 | 165 | 38,000 |
1998/11/26 | 160 | 160 | 150 | 158 | 14,000 |
1998/11/25 | 165 | 165 | 150 | 150 | 34,000 |
1998/11/24 | 150 | 151 | 146 | 147 | 26,000 |
1998/11/20 | 165 | 165 | 155 | 165 | 21,000 |
1998/11/19 | 161 | 170 | 155 | 165 | 54,000 |
1998/11/18 | 145 | 165 | 145 | 160 | 74,000 |
1998/11/17 | 145 | 145 | 140 | 140 | 13,000 |
1998/11/16 | 137 | 142 | 137 | 142 | 6,000 |
1998/11/13 | 140 | 141 | 137 | 137 | 7,000 |
1998/11/12 | 140 | 141 | 135 | 141 | 10,000 |
1998/11/11 | 130 | 141 | 120 | 141 | 44,000 |
1998/11/10 | 131 | 132 | 130 | 131 | 8,000 |
1998/11/09 | 131 | 131 | 131 | 131 | 1,000 |
1998/11/06 | 131 | 145 | 131 | 145 | 4,000 |
1998/11/05 | 140 | 140 | 133 | 138 | 8,000 |
1998/11/04 | 131 | 140 | 131 | 140 | 11,000 |
1998/11/02 | 132 | 132 | 130 | 130 | 17,000 |
1998/10/30 | 132 | 132 | 131 | 131 | 17,000 |
1998/10/29 | 135 | 135 | 132 | 132 | 11,000 |
1998/10/28 | 135 | 135 | 135 | 135 | 22,000 |
1998/10/27 | 142 | 142 | 135 | 135 | 24,000 |
1998/10/26 | 160 | 160 | 142 | 142 | 5,000 |
1998/10/23 | 160 | 160 | 160 | 160 | 16,000 |
1998/10/22 | 165 | 165 | 140 | 141 | 15,000 |
1998/10/21 | 133 | 135 | 130 | 135 | 5,000 |
1998/10/20 | 129 | 134 | 128 | 128 | 21,000 |
1998/10/19 | 126 | 128 | 126 | 128 | 3,000 |
1998/10/16 | 136 | 136 | 131 | 131 | 2,000 |
1998/10/15 | 141 | 141 | 136 | 136 | 2,000 |
1998/10/14 | 140 | 140 | 136 | 136 | 8,000 |
1998/10/13 | 140 | 141 | 140 | 140 | 16,000 |
1998/10/12 | 150 | 150 | 141 | 142 | 3,000 |
1998/10/09 | 155 | 155 | 155 | 155 | 4,000 |
1998/10/08 | 155 | 155 | 155 | 155 | 5,000 |
1998/10/07 | 150 | 150 | 150 | 150 | 5,000 |
1998/10/06 | 135 | 150 | 135 | 146 | 62,000 |
1998/10/05 | 144 | 155 | 125 | 125 | 24,000 |
1998/10/02 | 148 | 148 | 135 | 144 | 39,000 |
1998/10/01 | 160 | 160 | 148 | 148 | 26,000 |
1998/09/30 | 160 | 161 | 155 | 160 | 26,000 |
1998/09/29 | 186 | 187 | 161 | 175 | 12,000 |
1998/09/28 | 189 | 190 | 187 | 187 | 14,000 |
1998/09/25 | 195 | 195 | 180 | 190 | 38,000 |
1998/09/24 | 175 | 195 | 166 | 175 | 35,000 |
1998/09/22 | 175 | 175 | 169 | 175 | 21,000 |
1998/09/21 | 160 | 175 | 155 | 175 | 45,000 |
1998/09/18 | 155 | 170 | 155 | 170 | 13,000 |
1998/09/17 | 160 | 175 | 150 | 175 | 17,000 |
1998/09/16 | 175 | 175 | 160 | 170 | 32,000 |
1998/09/14 | 175 | 175 | 160 | 175 | 6,000 |
1998/09/11 | 186 | 186 | 179 | 179 | 32,000 |
1998/09/10 | 185 | 185 | 185 | 185 | 10,000 |
1998/09/09 | 197 | 197 | 185 | 185 | 4,000 |
1998/09/08 | 185 | 186 | 182 | 182 | 8,000 |
1998/09/07 | 179 | 180 | 178 | 180 | 19,000 |
1998/09/04 | 185 | 186 | 180 | 180 | 16,000 |
1998/09/03 | 196 | 196 | 190 | 190 | 6,000 |
1998/09/02 | 186 | 195 | 185 | 195 | 6,000 |
1998/09/01 | 190 | 190 | 181 | 181 | 17,000 |
1998/08/28 | 199 | 199 | 190 | 192 | 12,000 |
1998/08/27 | 210 | 221 | 206 | 221 | 14,000 |
1998/08/26 | 215 | 215 | 210 | 210 | 12,000 |
1998/08/25 | 225 | 225 | 212 | 212 | 14,000 |
1998/08/24 | 215 | 215 | 210 | 210 | 16,000 |
1998/08/21 | 210 | 210 | 210 | 210 | 11,000 |
1998/08/20 | 216 | 216 | 210 | 210 | 10,000 |
1998/08/19 | 216 | 216 | 216 | 216 | 2,000 |
1998/08/18 | 207 | 218 | 207 | 218 | 9,000 |
1998/08/17 | 229 | 229 | 205 | 205 | 13,000 |
1998/08/14 | 229 | 229 | 217 | 229 | 5,000 |
1998/08/13 | 219 | 220 | 219 | 219 | 9,000 |
1998/08/12 | 215 | 230 | 212 | 221 | 25,000 |
1998/08/11 | 229 | 229 | 215 | 215 | 12,000 |
1998/08/10 | 234 | 234 | 218 | 220 | 15,000 |
1998/08/07 | 257 | 257 | 240 | 244 | 30,000 |
1998/08/06 | 273 | 274 | 256 | 256 | 51,000 |
1998/08/05 | 245 | 280 | 245 | 275 | 424,000 |
1998/08/04 | 245 | 253 | 245 | 253 | 22,000 |
1998/08/03 | 257 | 257 | 241 | 244 | 71,000 |
1998/07/31 | 240 | 290 | 240 | 285 | 170,000 |
1998/07/30 | 240 | 244 | 240 | 240 | 26,000 |
1998/07/29 | 219 | 246 | 219 | 240 | 35,000 |
1998/07/28 | 211 | 220 | 211 | 216 | 26,000 |
1998/07/27 | 220 | 225 | 211 | 211 | 23,000 |
1998/07/24 | 238 | 238 | 225 | 225 | 23,000 |
1998/07/22 | 233 | 233 | 226 | 232 | 11,000 |
1998/07/21 | 233 | 233 | 226 | 226 | 8,000 |
1998/07/17 | 226 | 228 | 226 | 228 | 21,000 |
1998/07/16 | 236 | 236 | 227 | 230 | 10,000 |
1998/07/15 | 240 | 240 | 231 | 236 | 3,000 |
1998/07/14 | 245 | 245 | 245 | 245 | 1,000 |
1998/07/13 | 231 | 240 | 231 | 240 | 4,000 |
1998/07/09 | 255 | 256 | 246 | 246 | 15,000 |
1998/07/08 | 262 | 262 | 255 | 255 | 13,000 |
1998/07/07 | 267 | 270 | 260 | 261 | 30,000 |
1998/07/06 | 258 | 258 | 250 | 257 | 31,000 |
1998/07/03 | 258 | 258 | 240 | 240 | 25,000 |
1998/07/02 | 240 | 255 | 240 | 250 | 48,000 |
1998/07/01 | 239 | 240 | 230 | 240 | 53,000 |
1998/06/30 | 221 | 239 | 221 | 238 | 9,000 |
1998/06/29 | 240 | 240 | 235 | 235 | 14,000 |
1998/06/26 | 225 | 235 | 225 | 235 | 18,000 |
1998/06/25 | 240 | 240 | 225 | 225 | 23,000 |
1998/06/24 | 217 | 217 | 211 | 211 | 14,000 |
1998/06/23 | 227 | 227 | 210 | 210 | 22,000 |
1998/06/22 | 215 | 215 | 212 | 212 | 3,000 |
1998/06/19 | 230 | 230 | 215 | 215 | 7,000 |
1998/06/18 | 234 | 234 | 234 | 234 | 2,000 |
1998/06/17 | 216 | 216 | 211 | 211 | 2,000 |
1998/06/16 | 211 | 212 | 211 | 211 | 6,000 |
1998/06/12 | 210 | 210 | 210 | 210 | 1,000 |
1998/06/11 | 215 | 215 | 207 | 207 | 10,000 |
1998/06/10 | 220 | 220 | 220 | 220 | 4,000 |
1998/06/08 | 222 | 222 | 220 | 220 | 11,000 |
1998/06/05 | 225 | 225 | 220 | 220 | 5,000 |
1998/06/04 | 225 | 225 | 220 | 220 | 14,000 |
1998/06/03 | 226 | 226 | 220 | 220 | 14,000 |
1998/05/29 | 249 | 249 | 249 | 249 | 1,000 |
1998/05/28 | 231 | 231 | 225 | 225 | 10,000 |
1998/05/27 | 241 | 241 | 235 | 235 | 10,000 |
1998/05/26 | 259 | 259 | 255 | 255 | 2,000 |
1998/05/25 | 265 | 270 | 265 | 265 | 14,000 |
1998/05/22 | 253 | 257 | 250 | 256 | 69,000 |
1998/05/21 | 215 | 245 | 215 | 245 | 24,000 |
1998/05/20 | 212 | 212 | 205 | 210 | 19,000 |
1998/05/19 | 215 | 215 | 211 | 211 | 2,000 |
1998/05/18 | 230 | 230 | 220 | 220 | 2,000 |
1998/05/15 | 230 | 230 | 225 | 225 | 4,000 |
1998/05/14 | 225 | 225 | 220 | 220 | 3,000 |
1998/05/13 | 240 | 240 | 230 | 230 | 10,000 |
1998/05/12 | 241 | 245 | 240 | 240 | 24,000 |
1998/05/11 | 231 | 245 | 231 | 240 | 12,000 |
1998/05/08 | 230 | 230 | 220 | 220 | 3,000 |
1998/05/06 | 230 | 230 | 230 | 230 | 1,000 |
1998/05/01 | 220 | 220 | 220 | 220 | 1,000 |
1998/04/30 | 230 | 230 | 230 | 230 | 7,000 |
1998/04/28 | 225 | 227 | 210 | 210 | 35,000 |
1998/04/27 | 252 | 252 | 246 | 246 | 2,000 |
1998/04/24 | 258 | 258 | 258 | 258 | 11,000 |
1998/04/23 | 231 | 235 | 230 | 230 | 9,000 |
1998/04/22 | 250 | 250 | 245 | 245 | 5,000 |
1998/04/21 | 230 | 230 | 230 | 230 | 5,000 |
1998/04/20 | 235 | 235 | 230 | 230 | 2,000 |
1998/04/17 | 231 | 231 | 230 | 230 | 6,000 |
1998/04/15 | 259 | 259 | 259 | 259 | 1,000 |
1998/04/14 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/13 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/09 | 260 | 260 | 260 | 260 | 3,000 |
1998/04/08 | 260 | 260 | 259 | 259 | 5,000 |
1998/04/07 | 255 | 255 | 255 | 255 | 1,000 |
1998/04/06 | 244 | 246 | 240 | 240 | 14,000 |
1998/04/03 | 226 | 240 | 220 | 240 | 17,000 |
1998/04/02 | 230 | 230 | 215 | 215 | 15,000 |
1998/04/01 | 252 | 252 | 239 | 240 | 24,000 |
1998/03/31 | 252 | 252 | 252 | 252 | 5,000 |
1998/03/30 | 270 | 270 | 250 | 269 | 21,000 |
1998/03/27 | 285 | 285 | 272 | 272 | 4,000 |
1998/03/26 | 270 | 270 | 270 | 270 | 4,000 |
1998/03/25 | 296 | 296 | 280 | 280 | 19,000 |
1998/03/24 | 290 | 290 | 285 | 287 | 9,000 |
1998/03/20 | 293 | 294 | 283 | 285 | 12,000 |
1998/03/19 | 296 | 296 | 290 | 290 | 6,000 |
1998/03/18 | 290 | 292 | 290 | 292 | 10,000 |
1998/03/17 | 300 | 300 | 290 | 290 | 20,000 |
1998/03/16 | 300 | 300 | 300 | 300 | 4,000 |
1998/03/13 | 306 | 310 | 306 | 310 | 21,000 |
1998/03/12 | 310 | 310 | 295 | 296 | 6,000 |
1998/03/11 | 320 | 321 | 305 | 305 | 18,000 |
1998/03/10 | 295 | 329 | 295 | 320 | 89,000 |
1998/03/09 | 300 | 300 | 290 | 290 | 10,000 |
1998/03/06 | 301 | 301 | 295 | 295 | 14,000 |
1998/03/05 | 330 | 330 | 296 | 296 | 53,000 |
1998/03/04 | 281 | 330 | 281 | 330 | 55,000 |
1998/03/03 | 290 | 290 | 276 | 276 | 15,000 |
1998/03/02 | 280 | 285 | 280 | 285 | 15,000 |
1998/02/27 | 277 | 286 | 277 | 286 | 12,000 |
1998/02/26 | 275 | 275 | 275 | 275 | 10,000 |
1998/02/25 | 278 | 278 | 272 | 275 | 11,000 |
1998/02/24 | 290 | 290 | 273 | 273 | 5,000 |
1998/02/23 | 285 | 285 | 280 | 285 | 7,000 |
1998/02/20 | 288 | 288 | 280 | 285 | 14,000 |
1998/02/19 | 296 | 296 | 288 | 288 | 11,000 |
1998/02/18 | 293 | 295 | 290 | 291 | 11,000 |
1998/02/17 | 290 | 297 | 288 | 288 | 9,000 |
1998/02/16 | 301 | 301 | 295 | 295 | 6,000 |
1998/02/13 | 319 | 320 | 300 | 305 | 26,000 |
1998/02/12 | 320 | 320 | 315 | 315 | 32,000 |
1998/02/10 | 311 | 315 | 310 | 315 | 10,000 |
1998/02/09 | 316 | 316 | 300 | 301 | 19,000 |
1998/02/06 | 320 | 320 | 311 | 311 | 23,000 |
1998/02/05 | 300 | 323 | 300 | 320 | 31,000 |
1998/02/04 | 305 | 305 | 295 | 295 | 4,000 |
1998/02/03 | 302 | 320 | 302 | 306 | 11,000 |
1998/02/02 | 305 | 305 | 290 | 290 | 25,000 |
1998/01/30 | 311 | 311 | 290 | 300 | 78,000 |
1998/01/29 | 355 | 355 | 306 | 306 | 105,000 |
1998/01/28 | 320 | 352 | 319 | 350 | 328,000 |
1998/01/27 | 294 | 316 | 290 | 310 | 179,000 |
1998/01/26 | 260 | 290 | 255 | 290 | 73,000 |
1998/01/23 | 275 | 275 | 251 | 251 | 23,000 |
1998/01/22 | 280 | 285 | 270 | 270 | 20,000 |
1998/01/21 | 245 | 280 | 245 | 280 | 75,000 |
1998/01/20 | 231 | 240 | 231 | 240 | 4,000 |
1998/01/19 | 240 | 245 | 235 | 245 | 11,000 |
1998/01/16 | 229 | 230 | 220 | 230 | 8,000 |
1998/01/14 | 232 | 232 | 232 | 232 | 3,000 |
1998/01/13 | 242 | 242 | 242 | 242 | 1,000 |
1998/01/12 | 245 | 247 | 242 | 242 | 14,000 |
1998/01/08 | 235 | 244 | 235 | 244 | 8,000 |
1998/01/07 | 230 | 242 | 212 | 242 | 22,000 |
1998/01/06 | 240 | 240 | 230 | 230 | 2,000 |