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 |
---|---|---|---|---|---|
2007/12/28 | 584 | 597 | 584 | 596 | 147,000 |
2007/12/27 | 619 | 619 | 592 | 594 | 130,000 |
2007/12/26 | 608 | 621 | 605 | 618 | 82,000 |
2007/12/25 | 612 | 615 | 600 | 607 | 105,000 |
2007/12/21 | 601 | 607 | 592 | 602 | 139,000 |
2007/12/20 | 612 | 617 | 599 | 599 | 99,000 |
2007/12/19 | 603 | 624 | 603 | 605 | 134,000 |
2007/12/18 | 620 | 623 | 605 | 606 | 363,000 |
2007/12/17 | 643 | 645 | 625 | 630 | 201,000 |
2007/12/14 | 656 | 657 | 636 | 640 | 267,000 |
2007/12/13 | 655 | 664 | 653 | 656 | 273,000 |
2007/12/12 | 643 | 653 | 642 | 653 | 153,000 |
2007/12/11 | 648 | 657 | 644 | 646 | 84,000 |
2007/12/10 | 645 | 663 | 641 | 643 | 163,000 |
2007/12/07 | 645 | 667 | 638 | 643 | 228,000 |
2007/12/06 | 650 | 658 | 629 | 630 | 188,000 |
2007/12/05 | 630 | 638 | 622 | 630 | 219,000 |
2007/12/04 | 661 | 665 | 640 | 641 | 183,000 |
2007/12/03 | 661 | 669 | 656 | 669 | 197,000 |
2007/11/30 | 636 | 669 | 635 | 660 | 235,000 |
2007/11/29 | 642 | 652 | 633 | 636 | 220,000 |
2007/11/28 | 650 | 650 | 628 | 633 | 155,000 |
2007/11/27 | 619 | 648 | 610 | 646 | 227,000 |
2007/11/26 | 603 | 618 | 599 | 618 | 162,000 |
2007/11/22 | 579 | 594 | 574 | 593 | 192,000 |
2007/11/21 | 593 | 596 | 580 | 582 | 131,000 |
2007/11/20 | 568 | 601 | 561 | 597 | 220,000 |
2007/11/19 | 639 | 643 | 593 | 597 | 242,000 |
2007/11/16 | 632 | 646 | 632 | 638 | 167,000 |
2007/11/15 | 647 | 667 | 643 | 661 | 277,000 |
2007/11/14 | 628 | 658 | 628 | 651 | 382,000 |
2007/11/13 | 601 | 625 | 601 | 614 | 173,000 |
2007/11/12 | 620 | 626 | 604 | 608 | 292,000 |
2007/11/09 | 639 | 650 | 630 | 631 | 262,000 |
2007/11/08 | 612 | 640 | 612 | 640 | 316,000 |
2007/11/07 | 647 | 648 | 631 | 631 | 273,000 |
2007/11/06 | 641 | 653 | 636 | 646 | 708,000 |
2007/11/05 | 630 | 699 | 615 | 656 | 3,192,000 |
2007/11/02 | 605 | 605 | 595 | 605 | 887,000 |
2007/11/01 | 497 | 505 | 491 | 505 | 62,000 |
2007/10/31 | 482 | 493 | 480 | 493 | 53,000 |
2007/10/30 | 490 | 490 | 485 | 486 | 46,000 |
2007/10/29 | 499 | 499 | 486 | 486 | 52,000 |
2007/10/26 | 488 | 499 | 487 | 495 | 52,000 |
2007/10/25 | 503 | 510 | 490 | 493 | 147,000 |
2007/10/24 | 498 | 508 | 498 | 504 | 103,000 |
2007/10/23 | 494 | 497 | 494 | 495 | 107,000 |
2007/10/22 | 481 | 490 | 474 | 490 | 153,000 |
2007/10/19 | 480 | 481 | 478 | 481 | 43,000 |
2007/10/18 | 470 | 478 | 470 | 478 | 18,000 |
2007/10/17 | 467 | 474 | 467 | 470 | 36,000 |
2007/10/16 | 483 | 486 | 475 | 475 | 51,000 |
2007/10/15 | 486 | 486 | 478 | 483 | 234,000 |
2007/10/12 | 486 | 486 | 473 | 482 | 62,000 |
2007/10/11 | 486 | 490 | 480 | 490 | 44,000 |
2007/10/10 | 481 | 483 | 481 | 482 | 32,000 |
2007/10/09 | 483 | 493 | 481 | 483 | 51,000 |
2007/10/05 | 472 | 484 | 472 | 478 | 59,000 |
2007/10/04 | 473 | 480 | 472 | 476 | 37,000 |
2007/10/03 | 471 | 480 | 471 | 475 | 44,000 |
2007/10/02 | 470 | 476 | 470 | 472 | 33,000 |
2007/10/01 | 472 | 474 | 459 | 467 | 66,000 |
2007/09/28 | 476 | 476 | 463 | 468 | 32,000 |
2007/09/27 | 460 | 477 | 460 | 475 | 58,000 |
2007/09/26 | 448 | 461 | 448 | 461 | 62,000 |
2007/09/25 | 443 | 452 | 443 | 452 | 24,000 |
2007/09/21 | 456 | 456 | 440 | 452 | 36,000 |
2007/09/20 | 457 | 457 | 450 | 452 | 18,000 |
2007/09/19 | 449 | 455 | 445 | 455 | 40,000 |
2007/09/18 | 441 | 443 | 440 | 441 | 29,000 |
2007/09/14 | 443 | 445 | 437 | 441 | 102,000 |
2007/09/13 | 443 | 449 | 434 | 438 | 28,000 |
2007/09/12 | 451 | 457 | 442 | 443 | 34,000 |
2007/09/11 | 444 | 449 | 438 | 442 | 35,000 |
2007/09/10 | 446 | 452 | 440 | 447 | 61,000 |
2007/09/07 | 448 | 458 | 447 | 451 | 63,000 |
2007/09/06 | 455 | 455 | 443 | 453 | 55,000 |
2007/09/05 | 464 | 469 | 460 | 460 | 47,000 |
2007/09/04 | 474 | 474 | 469 | 469 | 22,000 |
2007/09/03 | 470 | 474 | 467 | 474 | 59,000 |
2007/08/31 | 448 | 465 | 448 | 465 | 29,000 |
2007/08/30 | 459 | 459 | 450 | 452 | 31,000 |
2007/08/29 | 449 | 462 | 447 | 458 | 36,000 |
2007/08/28 | 464 | 465 | 461 | 464 | 35,000 |
2007/08/27 | 472 | 472 | 464 | 464 | 22,000 |
2007/08/24 | 453 | 457 | 448 | 457 | 41,000 |
2007/08/23 | 450 | 457 | 446 | 453 | 52,000 |
2007/08/22 | 441 | 448 | 437 | 445 | 26,000 |
2007/08/21 | 426 | 449 | 426 | 437 | 76,000 |
2007/08/20 | 432 | 432 | 421 | 421 | 74,000 |
2007/08/17 | 453 | 455 | 417 | 417 | 123,000 |
2007/08/16 | 439 | 454 | 438 | 453 | 103,000 |
2007/08/15 | 473 | 474 | 459 | 459 | 102,000 |
2007/08/14 | 463 | 472 | 463 | 471 | 114,000 |
2007/08/13 | 452 | 470 | 447 | 468 | 156,000 |
2007/08/10 | 452 | 456 | 445 | 445 | 206,000 |
2007/08/09 | 496 | 498 | 461 | 467 | 268,000 |
2007/08/08 | 510 | 510 | 495 | 498 | 169,000 |
2007/08/07 | 504 | 516 | 503 | 503 | 257,000 |
2007/08/06 | 487 | 499 | 484 | 499 | 211,000 |
2007/08/03 | 487 | 497 | 486 | 489 | 333,000 |
2007/08/02 | 480 | 485 | 466 | 482 | 687,000 |
2007/08/01 | 436 | 445 | 436 | 440 | 38,000 |
2007/07/31 | 448 | 449 | 445 | 446 | 22,000 |
2007/07/30 | 433 | 440 | 433 | 436 | 23,000 |
2007/07/27 | 426 | 435 | 426 | 433 | 37,000 |
2007/07/26 | 445 | 448 | 440 | 441 | 47,000 |
2007/07/25 | 453 | 456 | 447 | 449 | 32,000 |
2007/07/24 | 451 | 455 | 445 | 452 | 54,000 |
2007/07/23 | 454 | 454 | 448 | 451 | 38,000 |
2007/07/20 | 462 | 465 | 459 | 459 | 49,000 |
2007/07/19 | 462 | 465 | 462 | 462 | 28,000 |
2007/07/18 | 468 | 468 | 462 | 462 | 27,000 |
2007/07/17 | 463 | 469 | 463 | 467 | 51,000 |
2007/07/13 | 469 | 471 | 467 | 468 | 24,000 |
2007/07/12 | 470 | 475 | 467 | 468 | 59,000 |
2007/07/11 | 467 | 468 | 462 | 466 | 36,000 |
2007/07/10 | 475 | 479 | 472 | 474 | 55,000 |
2007/07/09 | 474 | 478 | 472 | 475 | 32,000 |
2007/07/06 | 479 | 479 | 470 | 476 | 61,000 |
2007/07/05 | 477 | 483 | 476 | 478 | 150,000 |
2007/07/04 | 469 | 473 | 468 | 473 | 114,000 |
2007/07/03 | 462 | 472 | 461 | 469 | 82,000 |
2007/07/02 | 456 | 463 | 453 | 461 | 101,000 |
2007/06/29 | 448 | 456 | 448 | 451 | 47,000 |
2007/06/28 | 447 | 454 | 447 | 452 | 27,000 |
2007/06/27 | 450 | 452 | 444 | 446 | 57,000 |
2007/06/26 | 459 | 459 | 450 | 454 | 59,000 |
2007/06/25 | 463 | 465 | 455 | 455 | 102,000 |
2007/06/22 | 468 | 468 | 458 | 463 | 40,000 |
2007/06/21 | 461 | 468 | 461 | 464 | 69,000 |
2007/06/20 | 466 | 469 | 462 | 463 | 36,000 |
2007/06/19 | 459 | 464 | 456 | 461 | 59,000 |
2007/06/18 | 451 | 459 | 451 | 459 | 140,000 |
2007/06/15 | 451 | 455 | 440 | 447 | 137,000 |
2007/06/14 | 446 | 446 | 442 | 446 | 49,000 |
2007/06/13 | 441 | 441 | 438 | 440 | 40,000 |
2007/06/12 | 447 | 450 | 442 | 442 | 76,000 |
2007/06/11 | 457 | 457 | 445 | 446 | 87,000 |
2007/06/08 | 449 | 452 | 440 | 443 | 123,000 |
2007/06/07 | 451 | 460 | 450 | 457 | 122,000 |
2007/06/06 | 451 | 454 | 450 | 454 | 96,000 |
2007/06/05 | 448 | 450 | 441 | 446 | 124,000 |
2007/06/04 | 439 | 448 | 434 | 444 | 218,000 |
2007/06/01 | 414 | 425 | 414 | 419 | 74,000 |
2007/05/31 | 417 | 419 | 410 | 412 | 168,000 |
2007/05/30 | 414 | 415 | 410 | 413 | 112,000 |
2007/05/29 | 408 | 412 | 408 | 411 | 163,000 |
2007/05/28 | 405 | 411 | 404 | 407 | 130,000 |
2007/05/25 | 413 | 415 | 400 | 402 | 108,000 |
2007/05/24 | 409 | 411 | 406 | 408 | 92,000 |
2007/05/23 | 405 | 411 | 404 | 405 | 208,000 |
2007/05/22 | 405 | 405 | 399 | 401 | 146,000 |
2007/05/21 | 412 | 414 | 406 | 407 | 58,000 |
2007/05/18 | 420 | 424 | 408 | 412 | 104,000 |
2007/05/17 | 422 | 440 | 420 | 425 | 113,000 |
2007/05/16 | 435 | 436 | 415 | 417 | 309,000 |
2007/05/15 | 449 | 449 | 441 | 445 | 130,000 |
2007/05/14 | 456 | 456 | 450 | 451 | 87,000 |
2007/05/11 | 454 | 454 | 448 | 449 | 139,000 |
2007/05/10 | 465 | 466 | 454 | 454 | 105,000 |
2007/05/09 | 457 | 462 | 453 | 460 | 143,000 |
2007/05/08 | 457 | 458 | 453 | 455 | 222,000 |
2007/05/07 | 466 | 467 | 457 | 457 | 214,000 |
2007/05/02 | 464 | 464 | 461 | 462 | 90,000 |
2007/05/01 | 471 | 471 | 459 | 460 | 71,000 |
2007/04/27 | 459 | 468 | 457 | 466 | 100,000 |
2007/04/26 | 449 | 453 | 447 | 450 | 102,000 |
2007/04/25 | 464 | 464 | 447 | 448 | 63,000 |
2007/04/24 | 458 | 463 | 457 | 460 | 78,000 |
2007/04/23 | 468 | 469 | 457 | 460 | 79,000 |
2007/04/20 | 463 | 466 | 463 | 465 | 24,000 |
2007/04/19 | 471 | 474 | 463 | 464 | 66,000 |
2007/04/18 | 472 | 475 | 470 | 470 | 46,000 |
2007/04/17 | 486 | 492 | 471 | 471 | 70,000 |
2007/04/16 | 482 | 489 | 482 | 483 | 37,000 |
2007/04/13 | 490 | 491 | 479 | 482 | 41,000 |
2007/04/12 | 493 | 496 | 490 | 491 | 38,000 |
2007/04/11 | 489 | 496 | 488 | 488 | 64,000 |
2007/04/10 | 493 | 497 | 489 | 490 | 41,000 |
2007/04/09 | 490 | 492 | 486 | 490 | 35,000 |
2007/04/06 | 487 | 489 | 481 | 485 | 61,000 |
2007/04/05 | 489 | 490 | 487 | 488 | 29,000 |
2007/04/04 | 484 | 490 | 482 | 484 | 74,000 |
2007/04/03 | 480 | 484 | 479 | 483 | 32,000 |
2007/04/02 | 496 | 496 | 482 | 482 | 88,000 |
2007/03/30 | 499 | 499 | 494 | 496 | 34,000 |
2007/03/29 | 487 | 495 | 478 | 495 | 53,000 |
2007/03/28 | 494 | 499 | 489 | 490 | 49,000 |
2007/03/27 | 501 | 504 | 492 | 496 | 66,000 |
2007/03/26 | 508 | 514 | 507 | 513 | 81,000 |
2007/03/23 | 511 | 513 | 504 | 504 | 98,000 |
2007/03/22 | 500 | 506 | 497 | 501 | 93,000 |
2007/03/20 | 490 | 500 | 490 | 491 | 80,000 |
2007/03/19 | 484 | 492 | 484 | 490 | 92,000 |
2007/03/16 | 493 | 493 | 483 | 484 | 107,000 |
2007/03/15 | 489 | 494 | 485 | 488 | 68,000 |
2007/03/14 | 495 | 500 | 484 | 484 | 85,000 |
2007/03/13 | 501 | 507 | 500 | 501 | 65,000 |
2007/03/12 | 512 | 512 | 500 | 502 | 36,000 |
2007/03/09 | 492 | 500 | 489 | 493 | 102,000 |
2007/03/08 | 495 | 495 | 487 | 492 | 127,000 |
2007/03/07 | 499 | 500 | 486 | 487 | 112,000 |
2007/03/06 | 472 | 490 | 472 | 487 | 69,000 |
2007/03/05 | 484 | 490 | 473 | 474 | 149,000 |
2007/03/02 | 497 | 503 | 490 | 496 | 69,000 |
2007/03/01 | 499 | 507 | 498 | 501 | 135,000 |
2007/02/28 | 470 | 509 | 470 | 509 | 151,000 |
2007/02/27 | 534 | 535 | 525 | 525 | 97,000 |
2007/02/26 | 531 | 542 | 531 | 534 | 166,000 |
2007/02/23 | 530 | 530 | 522 | 525 | 99,000 |
2007/02/22 | 512 | 525 | 511 | 520 | 128,000 |
2007/02/21 | 525 | 528 | 502 | 509 | 142,000 |
2007/02/20 | 528 | 528 | 524 | 525 | 51,000 |
2007/02/19 | 528 | 530 | 527 | 528 | 34,000 |
2007/02/16 | 530 | 533 | 527 | 528 | 73,000 |
2007/02/15 | 533 | 537 | 529 | 534 | 67,000 |
2007/02/14 | 533 | 537 | 528 | 529 | 54,000 |
2007/02/13 | 526 | 535 | 525 | 532 | 63,000 |
2007/02/09 | 510 | 525 | 510 | 520 | 72,000 |
2007/02/08 | 519 | 527 | 512 | 513 | 109,000 |
2007/02/07 | 538 | 542 | 525 | 526 | 114,000 |
2007/02/06 | 525 | 534 | 524 | 534 | 82,000 |
2007/02/05 | 528 | 531 | 524 | 525 | 53,000 |
2007/02/02 | 529 | 532 | 526 | 527 | 71,000 |
2007/02/01 | 528 | 529 | 518 | 529 | 59,000 |
2007/01/31 | 521 | 525 | 520 | 523 | 73,000 |
2007/01/30 | 529 | 534 | 526 | 529 | 35,000 |
2007/01/29 | 536 | 540 | 526 | 529 | 68,000 |
2007/01/26 | 524 | 549 | 517 | 543 | 89,000 |
2007/01/25 | 542 | 542 | 521 | 523 | 83,000 |
2007/01/24 | 536 | 540 | 530 | 532 | 107,000 |
2007/01/23 | 530 | 541 | 525 | 540 | 194,000 |
2007/01/22 | 519 | 533 | 518 | 531 | 205,000 |
2007/01/19 | 493 | 513 | 492 | 509 | 225,000 |
2007/01/18 | 486 | 492 | 484 | 492 | 127,000 |
2007/01/17 | 484 | 488 | 483 | 486 | 68,000 |
2007/01/16 | 492 | 492 | 484 | 488 | 62,000 |
2007/01/15 | 487 | 490 | 483 | 489 | 44,000 |
2007/01/12 | 484 | 490 | 482 | 482 | 51,000 |
2007/01/11 | 483 | 490 | 482 | 486 | 33,000 |
2007/01/10 | 495 | 495 | 481 | 483 | 42,000 |
2007/01/09 | 497 | 499 | 491 | 491 | 33,000 |
2007/01/05 | 504 | 505 | 495 | 495 | 72,000 |
2007/01/04 | 494 | 499 | 490 | 499 | 57,000 |