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 |
|---|---|---|---|---|---|
| 2006/12/29 | 492 | 495 | 489 | 489 | 24,000 |
| 2006/12/28 | 498 | 501 | 495 | 497 | 67,000 |
| 2006/12/27 | 486 | 495 | 484 | 495 | 55,000 |
| 2006/12/26 | 473 | 487 | 472 | 487 | 72,000 |
| 2006/12/25 | 485 | 488 | 479 | 483 | 62,000 |
| 2006/12/22 | 497 | 497 | 487 | 490 | 62,000 |
| 2006/12/21 | 505 | 505 | 494 | 499 | 47,000 |
| 2006/12/20 | 490 | 505 | 485 | 504 | 143,000 |
| 2006/12/19 | 508 | 508 | 492 | 496 | 139,000 |
| 2006/12/18 | 516 | 517 | 501 | 507 | 212,000 |
| 2006/12/15 | 498 | 507 | 484 | 506 | 315,000 |
| 2006/12/14 | 492 | 495 | 485 | 488 | 104,000 |
| 2006/12/13 | 475 | 490 | 470 | 489 | 174,000 |
| 2006/12/12 | 488 | 488 | 467 | 469 | 67,000 |
| 2006/12/11 | 475 | 485 | 475 | 483 | 43,000 |
| 2006/12/08 | 479 | 488 | 478 | 484 | 53,000 |
| 2006/12/07 | 483 | 487 | 479 | 483 | 23,000 |
| 2006/12/06 | 484 | 488 | 475 | 479 | 58,000 |
| 2006/12/05 | 490 | 493 | 481 | 488 | 48,000 |
| 2006/12/04 | 492 | 492 | 482 | 489 | 64,000 |
| 2006/12/01 | 482 | 493 | 480 | 492 | 49,000 |
| 2006/11/30 | 468 | 483 | 468 | 483 | 63,000 |
| 2006/11/29 | 469 | 476 | 468 | 473 | 29,000 |
| 2006/11/28 | 460 | 473 | 454 | 468 | 30,000 |
| 2006/11/27 | 453 | 477 | 453 | 477 | 58,000 |
| 2006/11/24 | 447 | 452 | 443 | 451 | 52,000 |
| 2006/11/22 | 437 | 449 | 431 | 437 | 50,000 |
| 2006/11/21 | 459 | 459 | 435 | 436 | 72,000 |
| 2006/11/20 | 473 | 473 | 445 | 450 | 96,000 |
| 2006/11/17 | 500 | 502 | 472 | 472 | 197,000 |
| 2006/11/16 | 524 | 533 | 517 | 519 | 58,000 |
| 2006/11/15 | 521 | 537 | 521 | 521 | 112,000 |
| 2006/11/14 | 524 | 530 | 516 | 518 | 34,000 |
| 2006/11/13 | 503 | 515 | 499 | 514 | 61,000 |
| 2006/11/10 | 517 | 523 | 507 | 513 | 40,000 |
| 2006/11/09 | 533 | 541 | 518 | 521 | 95,000 |
| 2006/11/08 | 537 | 552 | 530 | 533 | 133,000 |
| 2006/11/07 | 541 | 541 | 525 | 527 | 36,000 |
| 2006/11/06 | 529 | 543 | 521 | 543 | 49,000 |
| 2006/11/02 | 546 | 546 | 520 | 529 | 67,000 |
| 2006/11/01 | 560 | 561 | 546 | 546 | 22,000 |
| 2006/10/31 | 551 | 561 | 546 | 559 | 64,000 |
| 2006/10/30 | 565 | 570 | 557 | 561 | 78,000 |
| 2006/10/27 | 567 | 572 | 564 | 567 | 98,000 |
| 2006/10/26 | 564 | 568 | 563 | 564 | 42,000 |
| 2006/10/25 | 571 | 571 | 563 | 563 | 29,000 |
| 2006/10/24 | 573 | 575 | 566 | 569 | 43,000 |
| 2006/10/23 | 572 | 577 | 564 | 571 | 37,000 |
| 2006/10/20 | 554 | 577 | 554 | 571 | 60,000 |
| 2006/10/19 | 560 | 564 | 558 | 563 | 28,000 |
| 2006/10/18 | 568 | 569 | 553 | 564 | 73,000 |
| 2006/10/17 | 535 | 568 | 530 | 568 | 218,000 |
| 2006/10/16 | 526 | 541 | 525 | 540 | 46,000 |
| 2006/10/13 | 522 | 539 | 522 | 524 | 39,000 |
| 2006/10/12 | 506 | 540 | 504 | 521 | 85,000 |
| 2006/10/11 | 535 | 538 | 520 | 520 | 52,000 |
| 2006/10/10 | 523 | 535 | 520 | 535 | 30,000 |
| 2006/10/06 | 537 | 538 | 530 | 533 | 20,000 |
| 2006/10/05 | 532 | 538 | 532 | 538 | 18,000 |
| 2006/10/04 | 537 | 543 | 535 | 536 | 59,000 |
| 2006/10/03 | 536 | 540 | 536 | 537 | 34,000 |
| 2006/10/02 | 540 | 548 | 540 | 545 | 22,000 |
| 2006/09/29 | 543 | 543 | 538 | 541 | 24,000 |
| 2006/09/28 | 533 | 535 | 529 | 534 | 42,000 |
| 2006/09/27 | 534 | 534 | 519 | 532 | 54,000 |
| 2006/09/26 | 523 | 525 | 520 | 520 | 29,000 |
| 2006/09/25 | 535 | 536 | 516 | 529 | 34,000 |
| 2006/09/22 | 537 | 547 | 535 | 545 | 40,000 |
| 2006/09/21 | 534 | 537 | 523 | 537 | 39,000 |
| 2006/09/20 | 526 | 540 | 526 | 532 | 37,000 |
| 2006/09/19 | 530 | 558 | 526 | 527 | 57,000 |
| 2006/09/15 | 523 | 539 | 522 | 529 | 51,000 |
| 2006/09/14 | 538 | 538 | 511 | 522 | 56,000 |
| 2006/09/13 | 544 | 555 | 520 | 527 | 59,000 |
| 2006/09/12 | 561 | 569 | 535 | 536 | 78,000 |
| 2006/09/11 | 570 | 576 | 560 | 561 | 63,000 |
| 2006/09/08 | 585 | 585 | 580 | 584 | 76,000 |
| 2006/09/07 | 581 | 585 | 575 | 580 | 36,000 |
| 2006/09/06 | 590 | 595 | 585 | 588 | 109,000 |
| 2006/09/05 | 557 | 580 | 555 | 580 | 87,000 |
| 2006/09/04 | 555 | 559 | 551 | 555 | 24,000 |
| 2006/09/01 | 553 | 563 | 550 | 556 | 15,000 |
| 2006/08/31 | 567 | 567 | 559 | 563 | 34,000 |
| 2006/08/30 | 555 | 568 | 554 | 568 | 16,000 |
| 2006/08/29 | 553 | 562 | 553 | 556 | 14,000 |
| 2006/08/28 | 557 | 565 | 550 | 553 | 26,000 |
| 2006/08/25 | 551 | 571 | 545 | 567 | 46,000 |
| 2006/08/24 | 575 | 575 | 555 | 561 | 35,000 |
| 2006/08/23 | 569 | 570 | 557 | 570 | 44,000 |
| 2006/08/22 | 566 | 570 | 541 | 570 | 51,000 |
| 2006/08/21 | 580 | 580 | 557 | 565 | 30,000 |
| 2006/08/18 | 566 | 572 | 557 | 570 | 86,000 |
| 2006/08/17 | 557 | 568 | 554 | 556 | 65,000 |
| 2006/08/16 | 556 | 559 | 545 | 555 | 67,000 |
| 2006/08/15 | 526 | 553 | 525 | 546 | 87,000 |
| 2006/08/14 | 492 | 536 | 491 | 525 | 101,000 |
| 2006/08/11 | 497 | 502 | 490 | 497 | 26,000 |
| 2006/08/10 | 500 | 505 | 495 | 505 | 32,000 |
| 2006/08/09 | 498 | 511 | 493 | 507 | 54,000 |
| 2006/08/08 | 501 | 506 | 497 | 506 | 43,000 |
| 2006/08/07 | 520 | 520 | 504 | 507 | 40,000 |
| 2006/08/04 | 513 | 520 | 513 | 519 | 113,000 |
| 2006/08/03 | 521 | 521 | 511 | 512 | 185,000 |
| 2006/08/02 | 495 | 496 | 484 | 496 | 120,000 |
| 2006/08/01 | 507 | 530 | 505 | 505 | 39,000 |
| 2006/07/31 | 494 | 501 | 490 | 497 | 59,000 |
| 2006/07/28 | 473 | 480 | 465 | 479 | 48,000 |
| 2006/07/27 | 471 | 471 | 461 | 470 | 44,000 |
| 2006/07/26 | 479 | 480 | 462 | 470 | 38,000 |
| 2006/07/25 | 490 | 490 | 470 | 478 | 57,000 |
| 2006/07/24 | 483 | 483 | 465 | 470 | 61,000 |
| 2006/07/21 | 469 | 482 | 469 | 478 | 67,000 |
| 2006/07/20 | 480 | 488 | 461 | 488 | 113,000 |
| 2006/07/19 | 480 | 480 | 460 | 472 | 41,000 |
| 2006/07/18 | 502 | 502 | 468 | 480 | 110,000 |
| 2006/07/14 | 502 | 520 | 502 | 509 | 42,000 |
| 2006/07/13 | 523 | 523 | 515 | 522 | 39,000 |
| 2006/07/12 | 531 | 531 | 520 | 527 | 36,000 |
| 2006/07/11 | 552 | 552 | 520 | 530 | 66,000 |
| 2006/07/10 | 554 | 564 | 540 | 556 | 59,000 |
| 2006/07/07 | 566 | 566 | 551 | 564 | 57,000 |
| 2006/07/06 | 574 | 574 | 551 | 556 | 37,000 |
| 2006/07/05 | 570 | 576 | 563 | 566 | 43,000 |
| 2006/07/04 | 579 | 579 | 575 | 579 | 23,000 |
| 2006/07/03 | 578 | 578 | 568 | 575 | 33,000 |
| 2006/06/30 | 565 | 570 | 560 | 568 | 70,000 |
| 2006/06/29 | 552 | 565 | 552 | 565 | 65,000 |
| 2006/06/28 | 550 | 554 | 545 | 552 | 34,000 |
| 2006/06/27 | 567 | 567 | 540 | 560 | 44,000 |
| 2006/06/26 | 570 | 574 | 562 | 567 | 19,000 |
| 2006/06/23 | 584 | 584 | 568 | 571 | 68,000 |
| 2006/06/22 | 560 | 580 | 560 | 575 | 38,000 |
| 2006/06/21 | 574 | 588 | 562 | 565 | 93,000 |
| 2006/06/20 | 585 | 597 | 571 | 584 | 60,000 |
| 2006/06/19 | 575 | 592 | 575 | 591 | 28,000 |
| 2006/06/16 | 609 | 609 | 581 | 594 | 90,000 |
| 2006/06/15 | 545 | 585 | 545 | 578 | 181,000 |
| 2006/06/14 | 535 | 553 | 535 | 540 | 70,000 |
| 2006/06/13 | 562 | 562 | 537 | 545 | 122,000 |
| 2006/06/12 | 504 | 572 | 494 | 562 | 327,000 |
| 2006/06/09 | 487 | 534 | 487 | 534 | 287,000 |
| 2006/06/08 | 521 | 538 | 495 | 507 | 381,000 |
| 2006/06/07 | 550 | 573 | 534 | 548 | 393,000 |
| 2006/06/06 | 570 | 588 | 550 | 560 | 371,000 |
| 2006/06/05 | 610 | 620 | 595 | 598 | 274,000 |
| 2006/06/02 | 605 | 620 | 578 | 620 | 100,000 |
| 2006/06/01 | 616 | 620 | 600 | 605 | 93,000 |
| 2006/05/31 | 609 | 620 | 605 | 618 | 168,000 |
| 2006/05/30 | 614 | 625 | 613 | 619 | 78,000 |
| 2006/05/29 | 633 | 633 | 616 | 619 | 77,000 |
| 2006/05/26 | 620 | 627 | 615 | 623 | 148,000 |
| 2006/05/25 | 608 | 610 | 604 | 605 | 255,000 |
| 2006/05/24 | 589 | 620 | 589 | 618 | 203,000 |
| 2006/05/23 | 611 | 617 | 601 | 605 | 202,000 |
| 2006/05/22 | 640 | 643 | 611 | 611 | 329,000 |
| 2006/05/19 | 644 | 658 | 630 | 637 | 518,000 |
| 2006/05/18 | 611 | 637 | 600 | 605 | 877,000 |
| 2006/05/17 | 661 | 670 | 661 | 661 | 573,000 |
| 2006/05/16 | 745 | 775 | 745 | 761 | 128,000 |
| 2006/05/15 | 763 | 763 | 735 | 745 | 209,000 |
| 2006/05/12 | 780 | 782 | 765 | 769 | 91,000 |
| 2006/05/11 | 790 | 798 | 785 | 787 | 106,000 |
| 2006/05/10 | 812 | 812 | 795 | 795 | 219,000 |
| 2006/05/09 | 790 | 820 | 790 | 811 | 337,000 |
| 2006/05/08 | 790 | 792 | 786 | 789 | 220,000 |
| 2006/05/02 | 790 | 793 | 785 | 786 | 138,000 |
| 2006/05/01 | 785 | 795 | 785 | 795 | 55,000 |
| 2006/04/28 | 790 | 797 | 784 | 795 | 82,000 |
| 2006/04/27 | 789 | 797 | 786 | 790 | 92,000 |
| 2006/04/26 | 793 | 799 | 789 | 789 | 63,000 |
| 2006/04/25 | 781 | 795 | 781 | 790 | 95,000 |
| 2006/04/24 | 805 | 805 | 780 | 781 | 181,000 |
| 2006/04/21 | 812 | 824 | 807 | 814 | 148,000 |
| 2006/04/20 | 817 | 824 | 806 | 818 | 172,000 |
| 2006/04/19 | 839 | 845 | 815 | 821 | 153,000 |
| 2006/04/18 | 831 | 842 | 827 | 840 | 186,000 |
| 2006/04/17 | 852 | 857 | 840 | 840 | 128,000 |
| 2006/04/14 | 855 | 856 | 840 | 847 | 78,000 |
| 2006/04/13 | 867 | 873 | 850 | 858 | 183,000 |
| 2006/04/12 | 851 | 868 | 848 | 865 | 244,000 |
| 2006/04/11 | 842 | 849 | 837 | 846 | 185,000 |
| 2006/04/10 | 857 | 864 | 828 | 832 | 449,000 |
| 2006/04/07 | 869 | 869 | 851 | 854 | 175,000 |
| 2006/04/06 | 864 | 874 | 857 | 871 | 215,000 |
| 2006/04/05 | 880 | 888 | 858 | 860 | 235,000 |
| 2006/04/04 | 873 | 887 | 871 | 877 | 232,000 |
| 2006/04/03 | 862 | 873 | 857 | 870 | 168,000 |
| 2006/03/31 | 874 | 877 | 866 | 866 | 99,000 |
| 2006/03/30 | 883 | 886 | 873 | 878 | 165,000 |
| 2006/03/29 | 850 | 885 | 845 | 882 | 323,000 |
| 2006/03/28 | 836 | 849 | 836 | 845 | 176,000 |
| 2006/03/27 | 836 | 838 | 833 | 835 | 72,000 |
| 2006/03/24 | 836 | 837 | 831 | 832 | 54,000 |
| 2006/03/23 | 845 | 849 | 833 | 833 | 107,000 |
| 2006/03/22 | 823 | 845 | 823 | 835 | 196,000 |
| 2006/03/20 | 818 | 824 | 818 | 822 | 114,000 |
| 2006/03/17 | 826 | 828 | 818 | 818 | 94,000 |
| 2006/03/16 | 835 | 842 | 825 | 826 | 101,000 |
| 2006/03/15 | 842 | 845 | 835 | 835 | 62,000 |
| 2006/03/14 | 844 | 845 | 836 | 843 | 75,000 |
| 2006/03/13 | 840 | 850 | 840 | 842 | 62,000 |
| 2006/03/10 | 830 | 855 | 817 | 825 | 193,000 |
| 2006/03/09 | 812 | 847 | 810 | 825 | 123,000 |
| 2006/03/08 | 844 | 850 | 803 | 819 | 129,000 |
| 2006/03/07 | 846 | 870 | 841 | 860 | 58,000 |
| 2006/03/06 | 861 | 864 | 838 | 844 | 145,000 |
| 2006/03/03 | 869 | 870 | 863 | 868 | 65,000 |
| 2006/03/02 | 896 | 896 | 870 | 878 | 64,000 |
| 2006/03/01 | 881 | 888 | 871 | 871 | 107,000 |
| 2006/02/28 | 905 | 909 | 890 | 897 | 106,000 |
| 2006/02/27 | 913 | 920 | 896 | 905 | 136,000 |
| 2006/02/24 | 920 | 931 | 900 | 908 | 325,000 |
| 2006/02/23 | 896 | 922 | 896 | 913 | 200,000 |
| 2006/02/22 | 913 | 921 | 900 | 906 | 248,000 |
| 2006/02/21 | 858 | 910 | 857 | 910 | 343,000 |
| 2006/02/20 | 925 | 925 | 851 | 863 | 304,000 |
| 2006/02/17 | 929 | 940 | 923 | 925 | 851,000 |
| 2006/02/16 | 895 | 937 | 895 | 928 | 780,000 |
| 2006/02/15 | 889 | 893 | 870 | 892 | 265,000 |
| 2006/02/14 | 825 | 897 | 825 | 885 | 341,000 |
| 2006/02/13 | 862 | 862 | 820 | 825 | 254,000 |
| 2006/02/10 | 890 | 899 | 864 | 877 | 318,000 |
| 2006/02/09 | 899 | 918 | 878 | 878 | 561,000 |
| 2006/02/08 | 903 | 903 | 863 | 872 | 137,000 |
| 2006/02/07 | 890 | 902 | 872 | 902 | 203,000 |
| 2006/02/06 | 893 | 893 | 882 | 890 | 115,000 |
| 2006/02/03 | 861 | 883 | 861 | 883 | 133,000 |
| 2006/02/02 | 863 | 880 | 859 | 861 | 147,000 |
| 2006/02/01 | 855 | 868 | 848 | 865 | 123,000 |
| 2006/01/31 | 862 | 863 | 852 | 857 | 110,000 |
| 2006/01/30 | 851 | 878 | 846 | 869 | 334,000 |
| 2006/01/27 | 840 | 840 | 823 | 836 | 179,000 |
| 2006/01/26 | 789 | 821 | 789 | 820 | 333,000 |
| 2006/01/25 | 764 | 789 | 764 | 780 | 242,000 |
| 2006/01/24 | 737 | 758 | 737 | 758 | 96,000 |
| 2006/01/23 | 730 | 745 | 730 | 737 | 131,000 |
| 2006/01/20 | 778 | 778 | 742 | 750 | 216,000 |
| 2006/01/19 | 722 | 770 | 720 | 759 | 226,000 |
| 2006/01/18 | 756 | 756 | 675 | 752 | 343,000 |
| 2006/01/17 | 777 | 792 | 764 | 770 | 201,000 |
| 2006/01/16 | 794 | 796 | 784 | 789 | 216,000 |
| 2006/01/13 | 793 | 799 | 789 | 794 | 133,000 |
| 2006/01/12 | 793 | 797 | 784 | 797 | 115,000 |
| 2006/01/11 | 792 | 792 | 785 | 788 | 127,000 |
| 2006/01/10 | 794 | 795 | 785 | 789 | 101,000 |
| 2006/01/06 | 794 | 794 | 781 | 790 | 187,000 |
| 2006/01/05 | 768 | 790 | 763 | 790 | 293,000 |
| 2006/01/04 | 754 | 764 | 753 | 758 | 186,000 |