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 |
---|---|---|---|---|---|
2000/12/29 | 88 | 90 | 88 | 90 | 19,000 |
2000/12/28 | 92 | 93 | 91 | 93 | 16,000 |
2000/12/27 | 90 | 94 | 90 | 92 | 30,000 |
2000/12/26 | 85 | 90 | 85 | 90 | 4,000 |
2000/12/25 | 103 | 103 | 100 | 100 | 27,000 |
2000/12/22 | 103 | 103 | 100 | 100 | 18,000 |
2000/12/21 | 98 | 100 | 98 | 98 | 4,000 |
2000/12/20 | 100 | 100 | 90 | 98 | 7,000 |
2000/12/19 | 102 | 102 | 100 | 100 | 20,000 |
2000/12/18 | 106 | 106 | 103 | 103 | 5,000 |
2000/12/15 | 105 | 106 | 105 | 105 | 12,000 |
2000/12/14 | 107 | 107 | 105 | 105 | 11,000 |
2000/12/13 | 107 | 107 | 105 | 106 | 9,000 |
2000/12/12 | 106 | 107 | 106 | 107 | 6,000 |
2000/12/11 | 105 | 107 | 105 | 106 | 11,000 |
2000/12/08 | 108 | 108 | 105 | 105 | 17,000 |
2000/12/07 | 110 | 110 | 108 | 108 | 8,000 |
2000/12/06 | 111 | 111 | 111 | 111 | 3,000 |
2000/12/05 | 123 | 125 | 121 | 121 | 7,000 |
2000/12/04 | 134 | 134 | 125 | 125 | 22,000 |
2000/12/01 | 125 | 125 | 122 | 122 | 23,000 |
2000/11/30 | 110 | 112 | 110 | 110 | 16,000 |
2000/11/29 | 115 | 115 | 110 | 110 | 7,000 |
2000/11/28 | 111 | 118 | 110 | 118 | 9,000 |
2000/11/27 | 110 | 115 | 110 | 113 | 9,000 |
2000/11/24 | 119 | 119 | 111 | 115 | 19,000 |
2000/11/22 | 108 | 111 | 108 | 111 | 22,000 |
2000/11/21 | 107 | 108 | 107 | 107 | 10,000 |
2000/11/20 | 105 | 107 | 105 | 107 | 7,000 |
2000/11/17 | 108 | 108 | 105 | 105 | 3,000 |
2000/11/16 | 106 | 108 | 106 | 108 | 6,000 |
2000/11/15 | 110 | 112 | 108 | 108 | 17,000 |
2000/11/13 | 110 | 110 | 109 | 110 | 10,000 |
2000/11/10 | 110 | 110 | 110 | 110 | 8,000 |
2000/11/09 | 111 | 113 | 111 | 113 | 4,000 |
2000/11/08 | 111 | 112 | 111 | 111 | 7,000 |
2000/11/07 | 114 | 115 | 112 | 112 | 3,000 |
2000/11/06 | 116 | 116 | 116 | 116 | 6,000 |
2000/11/02 | 112 | 114 | 110 | 114 | 17,000 |
2000/11/01 | 112 | 114 | 112 | 112 | 11,000 |
2000/10/31 | 110 | 114 | 110 | 114 | 12,000 |
2000/10/30 | 112 | 112 | 112 | 112 | 20,000 |
2000/10/27 | 123 | 123 | 113 | 113 | 7,000 |
2000/10/26 | 124 | 124 | 124 | 124 | 1,000 |
2000/10/25 | 134 | 134 | 134 | 134 | 12,000 |
2000/10/24 | 120 | 120 | 120 | 120 | 8,000 |
2000/10/23 | 113 | 114 | 112 | 112 | 7,000 |
2000/10/20 | 112 | 112 | 112 | 112 | 3,000 |
2000/10/19 | 111 | 112 | 111 | 112 | 8,000 |
2000/10/18 | 112 | 112 | 110 | 110 | 4,000 |
2000/10/17 | 113 | 114 | 112 | 112 | 9,000 |
2000/10/16 | 114 | 114 | 114 | 114 | 4,000 |
2000/10/13 | 113 | 113 | 113 | 113 | 4,000 |
2000/10/12 | 115 | 116 | 115 | 115 | 21,000 |
2000/10/11 | 123 | 123 | 118 | 118 | 10,000 |
2000/10/10 | 116 | 118 | 116 | 118 | 6,000 |
2000/10/06 | 115 | 116 | 115 | 116 | 5,000 |
2000/10/05 | 118 | 120 | 118 | 119 | 5,000 |
2000/10/04 | 118 | 118 | 118 | 118 | 5,000 |
2000/10/03 | 119 | 119 | 118 | 118 | 2,000 |
2000/10/02 | 120 | 120 | 120 | 120 | 3,000 |
2000/09/26 | 122 | 130 | 122 | 124 | 6,000 |
2000/09/25 | 149 | 149 | 149 | 149 | 11,000 |
2000/09/22 | 120 | 120 | 119 | 120 | 11,000 |
2000/09/21 | 118 | 120 | 118 | 120 | 6,000 |
2000/09/20 | 117 | 118 | 117 | 118 | 6,000 |
2000/09/19 | 115 | 116 | 115 | 116 | 6,000 |
2000/09/18 | 115 | 116 | 115 | 116 | 7,000 |
2000/09/14 | 119 | 120 | 117 | 120 | 12,000 |
2000/09/13 | 119 | 119 | 119 | 119 | 2,000 |
2000/09/12 | 118 | 120 | 118 | 120 | 2,000 |
2000/09/11 | 123 | 123 | 121 | 121 | 9,000 |
2000/09/08 | 120 | 125 | 120 | 125 | 8,000 |
2000/09/07 | 124 | 125 | 120 | 120 | 27,000 |
2000/09/06 | 123 | 125 | 122 | 125 | 12,000 |
2000/09/05 | 122 | 124 | 122 | 123 | 8,000 |
2000/09/04 | 124 | 124 | 122 | 124 | 10,000 |
2000/09/01 | 125 | 125 | 122 | 125 | 6,000 |
2000/08/31 | 127 | 128 | 126 | 126 | 22,000 |
2000/08/30 | 131 | 132 | 127 | 128 | 7,000 |
2000/08/29 | 131 | 131 | 131 | 131 | 4,000 |
2000/08/28 | 140 | 140 | 135 | 135 | 6,000 |
2000/08/25 | 140 | 140 | 135 | 140 | 13,000 |
2000/08/23 | 126 | 140 | 126 | 140 | 3,000 |
2000/08/22 | 141 | 141 | 141 | 141 | 8,000 |
2000/08/21 | 139 | 139 | 138 | 138 | 6,000 |
2000/08/18 | 138 | 138 | 138 | 138 | 2,000 |
2000/08/17 | 147 | 147 | 147 | 147 | 2,000 |
2000/08/16 | 131 | 148 | 131 | 148 | 7,000 |
2000/08/15 | 131 | 131 | 131 | 131 | 1,000 |
2000/08/14 | 130 | 130 | 130 | 130 | 3,000 |
2000/08/11 | 130 | 130 | 130 | 130 | 7,000 |
2000/08/10 | 129 | 130 | 128 | 130 | 4,000 |
2000/08/09 | 129 | 129 | 129 | 129 | 3,000 |
2000/08/08 | 129 | 130 | 129 | 129 | 7,000 |
2000/08/07 | 129 | 129 | 129 | 129 | 2,000 |
2000/08/04 | 129 | 130 | 129 | 130 | 8,000 |
2000/08/03 | 129 | 130 | 129 | 129 | 4,000 |
2000/08/02 | 130 | 130 | 129 | 129 | 4,000 |
2000/08/01 | 135 | 135 | 128 | 130 | 28,000 |
2000/07/31 | 135 | 135 | 135 | 135 | 3,000 |
2000/07/28 | 136 | 137 | 136 | 136 | 9,000 |
2000/07/27 | 145 | 146 | 136 | 136 | 10,000 |
2000/07/26 | 150 | 150 | 138 | 142 | 8,000 |
2000/07/25 | 140 | 150 | 135 | 150 | 17,000 |
2000/07/24 | 157 | 157 | 135 | 138 | 29,000 |
2000/07/21 | 151 | 156 | 151 | 156 | 6,000 |
2000/07/19 | 155 | 156 | 150 | 155 | 11,000 |
2000/07/18 | 155 | 156 | 155 | 155 | 30,000 |
2000/07/17 | 156 | 156 | 155 | 155 | 8,000 |
2000/07/14 | 160 | 161 | 159 | 159 | 24,000 |
2000/07/13 | 166 | 166 | 161 | 161 | 6,000 |
2000/07/12 | 161 | 166 | 160 | 166 | 39,000 |
2000/07/11 | 170 | 170 | 165 | 165 | 34,000 |
2000/07/10 | 172 | 172 | 162 | 170 | 40,000 |
2000/07/07 | 170 | 170 | 162 | 162 | 20,000 |
2000/07/06 | 170 | 170 | 162 | 162 | 43,000 |
2000/07/05 | 174 | 175 | 170 | 170 | 68,000 |
2000/07/04 | 186 | 186 | 174 | 174 | 81,000 |
2000/07/03 | 156 | 175 | 156 | 171 | 91,000 |
2000/06/30 | 146 | 165 | 146 | 155 | 41,000 |
2000/06/29 | 141 | 148 | 141 | 145 | 38,000 |
2000/06/28 | 140 | 145 | 140 | 140 | 28,000 |
2000/06/27 | 140 | 140 | 135 | 140 | 22,000 |
2000/06/26 | 136 | 140 | 135 | 140 | 19,000 |
2000/06/23 | 134 | 135 | 132 | 135 | 29,000 |
2000/06/22 | 133 | 134 | 131 | 131 | 14,000 |
2000/06/21 | 131 | 133 | 130 | 133 | 24,000 |
2000/06/20 | 135 | 136 | 133 | 133 | 24,000 |
2000/06/19 | 135 | 136 | 130 | 135 | 23,000 |
2000/06/16 | 137 | 140 | 135 | 135 | 34,000 |
2000/06/15 | 132 | 139 | 132 | 139 | 39,000 |
2000/06/14 | 132 | 132 | 130 | 130 | 42,000 |
2000/06/13 | 122 | 139 | 120 | 130 | 63,000 |
2000/06/12 | 113 | 120 | 113 | 117 | 31,000 |
2000/06/09 | 112 | 113 | 108 | 113 | 11,000 |
2000/06/08 | 105 | 115 | 105 | 113 | 24,000 |
2000/06/07 | 106 | 110 | 106 | 106 | 11,000 |
2000/06/06 | 106 | 107 | 105 | 105 | 12,000 |
2000/06/05 | 105 | 105 | 105 | 105 | 9,000 |
2000/06/02 | 105 | 106 | 105 | 105 | 13,000 |
2000/06/01 | 108 | 109 | 105 | 105 | 11,000 |
2000/05/31 | 109 | 110 | 108 | 108 | 10,000 |
2000/05/30 | 106 | 109 | 105 | 109 | 6,000 |
2000/05/29 | 105 | 105 | 105 | 105 | 5,000 |
2000/05/26 | 108 | 108 | 104 | 104 | 6,000 |
2000/05/25 | 114 | 119 | 108 | 108 | 30,000 |
2000/05/24 | 102 | 112 | 102 | 112 | 19,000 |
2000/05/23 | 110 | 110 | 100 | 100 | 9,000 |
2000/05/22 | 100 | 100 | 97 | 97 | 9,000 |
2000/05/19 | 100 | 100 | 100 | 100 | 12,000 |
2000/05/18 | 101 | 102 | 99 | 99 | 13,000 |
2000/05/17 | 100 | 101 | 98 | 101 | 12,000 |
2000/05/16 | 98 | 100 | 98 | 100 | 8,000 |
2000/05/15 | 99 | 99 | 98 | 98 | 6,000 |
2000/05/12 | 99 | 100 | 99 | 99 | 5,000 |
2000/05/11 | 100 | 100 | 99 | 99 | 18,000 |
2000/05/10 | 100 | 100 | 99 | 99 | 6,000 |
2000/05/09 | 100 | 100 | 100 | 100 | 3,000 |
2000/05/08 | 100 | 100 | 100 | 100 | 3,000 |
2000/05/02 | 96 | 100 | 96 | 100 | 3,000 |
2000/05/01 | 100 | 100 | 95 | 96 | 9,000 |
2000/04/28 | 100 | 100 | 100 | 100 | 22,000 |
2000/04/26 | 102 | 103 | 102 | 103 | 5,000 |
2000/04/25 | 105 | 105 | 102 | 102 | 23,000 |
2000/04/24 | 105 | 106 | 100 | 100 | 39,000 |
2000/04/21 | 104 | 104 | 104 | 104 | 2,000 |
2000/04/20 | 103 | 104 | 102 | 104 | 18,000 |
2000/04/19 | 103 | 103 | 103 | 103 | 1,000 |
2000/04/18 | 102 | 104 | 102 | 104 | 18,000 |
2000/04/17 | 102 | 102 | 101 | 102 | 8,000 |
2000/04/14 | 106 | 106 | 101 | 101 | 12,000 |
2000/04/13 | 110 | 110 | 101 | 106 | 17,000 |
2000/04/12 | 110 | 112 | 110 | 110 | 12,000 |
2000/04/11 | 110 | 110 | 110 | 110 | 14,000 |
2000/04/10 | 107 | 110 | 107 | 110 | 11,000 |
2000/04/07 | 106 | 106 | 102 | 106 | 4,000 |
2000/04/06 | 110 | 110 | 106 | 106 | 12,000 |
2000/04/05 | 111 | 111 | 111 | 111 | 2,000 |
2000/04/04 | 110 | 110 | 110 | 110 | 1,000 |
2000/03/31 | 114 | 115 | 111 | 115 | 3,000 |
2000/03/30 | 111 | 112 | 110 | 112 | 11,000 |
2000/03/29 | 110 | 110 | 100 | 100 | 4,000 |
2000/03/28 | 115 | 115 | 110 | 110 | 8,000 |
2000/03/27 | 115 | 119 | 110 | 110 | 28,000 |
2000/03/24 | 116 | 116 | 115 | 115 | 16,000 |
2000/03/23 | 105 | 110 | 101 | 101 | 14,000 |
2000/03/22 | 110 | 110 | 105 | 105 | 17,000 |
2000/03/21 | 109 | 109 | 105 | 105 | 11,000 |
2000/03/17 | 100 | 100 | 95 | 96 | 5,000 |
2000/03/16 | 100 | 100 | 95 | 100 | 17,000 |
2000/03/15 | 100 | 100 | 100 | 100 | 5,000 |
2000/03/14 | 101 | 101 | 101 | 101 | 1,000 |
2000/03/13 | 100 | 104 | 100 | 100 | 19,000 |
2000/03/10 | 95 | 95 | 95 | 95 | 3,000 |
2000/03/09 | 95 | 95 | 93 | 93 | 3,000 |
2000/03/08 | 95 | 95 | 95 | 95 | 4,000 |
2000/03/07 | 95 | 95 | 95 | 95 | 7,000 |
2000/03/06 | 98 | 100 | 93 | 95 | 6,000 |
2000/03/03 | 107 | 107 | 98 | 98 | 12,000 |
2000/03/02 | 95 | 96 | 92 | 93 | 32,000 |
2000/03/01 | 95 | 95 | 95 | 95 | 8,000 |
2000/02/29 | 93 | 95 | 93 | 95 | 4,000 |
2000/02/28 | 94 | 94 | 92 | 93 | 10,000 |
2000/02/25 | 113 | 113 | 95 | 95 | 17,000 |
2000/02/24 | 92 | 92 | 92 | 92 | 1,000 |
2000/02/23 | 105 | 105 | 95 | 95 | 13,000 |
2000/02/22 | 118 | 118 | 100 | 100 | 12,000 |
2000/02/21 | 91 | 98 | 91 | 98 | 7,000 |
2000/02/18 | 95 | 100 | 94 | 100 | 18,000 |
2000/02/17 | 90 | 95 | 90 | 95 | 14,000 |
2000/02/16 | 95 | 95 | 89 | 89 | 26,000 |
2000/02/15 | 109 | 109 | 101 | 105 | 11,000 |
2000/02/10 | 100 | 106 | 100 | 105 | 7,000 |
2000/02/09 | 106 | 106 | 100 | 100 | 17,000 |
2000/02/08 | 106 | 106 | 106 | 106 | 4,000 |
2000/02/07 | 115 | 115 | 115 | 115 | 2,000 |
2000/02/04 | 115 | 120 | 115 | 120 | 21,000 |
2000/02/03 | 107 | 108 | 106 | 108 | 7,000 |
2000/02/02 | 115 | 115 | 106 | 106 | 14,000 |
2000/02/01 | 120 | 120 | 115 | 120 | 13,000 |
2000/01/28 | 120 | 120 | 115 | 115 | 9,000 |
2000/01/27 | 130 | 130 | 121 | 123 | 19,000 |
2000/01/26 | 135 | 136 | 130 | 130 | 26,000 |
2000/01/25 | 140 | 140 | 121 | 134 | 35,000 |
2000/01/24 | 119 | 124 | 119 | 120 | 47,000 |
2000/01/21 | 105 | 115 | 105 | 114 | 33,000 |
2000/01/20 | 103 | 105 | 99 | 105 | 14,000 |
2000/01/19 | 92 | 103 | 92 | 103 | 15,000 |
2000/01/18 | 91 | 96 | 91 | 91 | 16,000 |
2000/01/17 | 90 | 90 | 87 | 90 | 12,000 |
2000/01/14 | 90 | 90 | 87 | 90 | 22,000 |
2000/01/13 | 87 | 87 | 85 | 85 | 9,000 |
2000/01/12 | 91 | 91 | 91 | 91 | 1,000 |
2000/01/11 | 95 | 95 | 90 | 90 | 7,000 |
2000/01/07 | 86 | 90 | 86 | 90 | 9,000 |
2000/01/06 | 90 | 93 | 90 | 90 | 14,000 |
2000/01/05 | 90 | 90 | 90 | 90 | 5,000 |
2000/01/04 | 90 | 90 | 81 | 81 | 5,000 |