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 |
|---|---|---|---|---|---|
| 2008/12/30 | 145 | 148 | 142 | 148 | 22,000 |
| 2008/12/29 | 146 | 147 | 142 | 144 | 27,000 |
| 2008/12/26 | 145 | 146 | 142 | 146 | 26,000 |
| 2008/12/25 | 146 | 146 | 141 | 145 | 51,000 |
| 2008/12/24 | 144 | 144 | 139 | 143 | 51,000 |
| 2008/12/22 | 142 | 142 | 139 | 141 | 54,000 |
| 2008/12/19 | 136 | 139 | 136 | 138 | 59,000 |
| 2008/12/18 | 138 | 139 | 135 | 136 | 58,000 |
| 2008/12/17 | 141 | 143 | 138 | 143 | 67,000 |
| 2008/12/16 | 147 | 147 | 141 | 141 | 152,000 |
| 2008/12/15 | 148 | 152 | 145 | 149 | 123,000 |
| 2008/12/12 | 153 | 154 | 148 | 149 | 112,000 |
| 2008/12/11 | 154 | 156 | 152 | 155 | 60,000 |
| 2008/12/10 | 155 | 157 | 152 | 155 | 60,000 |
| 2008/12/09 | 159 | 160 | 156 | 157 | 18,000 |
| 2008/12/08 | 155 | 156 | 152 | 155 | 50,000 |
| 2008/12/05 | 156 | 157 | 152 | 157 | 65,000 |
| 2008/12/04 | 159 | 159 | 147 | 151 | 115,000 |
| 2008/12/03 | 175 | 177 | 164 | 165 | 199,000 |
| 2008/12/02 | 184 | 188 | 175 | 180 | 179,000 |
| 2008/12/01 | 178 | 178 | 174 | 175 | 15,000 |
| 2008/11/28 | 176 | 177 | 174 | 176 | 24,000 |
| 2008/11/27 | 175 | 177 | 173 | 175 | 30,000 |
| 2008/11/26 | 174 | 176 | 173 | 175 | 33,000 |
| 2008/11/25 | 189 | 189 | 172 | 176 | 80,000 |
| 2008/11/21 | 167 | 173 | 167 | 173 | 52,000 |
| 2008/11/20 | 183 | 183 | 170 | 174 | 47,000 |
| 2008/11/19 | 192 | 192 | 182 | 183 | 42,000 |
| 2008/11/18 | 186 | 194 | 184 | 187 | 23,000 |
| 2008/11/17 | 183 | 189 | 182 | 187 | 16,000 |
| 2008/11/14 | 190 | 196 | 182 | 184 | 74,000 |
| 2008/11/13 | 189 | 189 | 179 | 183 | 73,000 |
| 2008/11/12 | 194 | 196 | 192 | 194 | 66,000 |
| 2008/11/11 | 204 | 204 | 201 | 202 | 13,000 |
| 2008/11/10 | 205 | 208 | 204 | 204 | 19,000 |
| 2008/11/07 | 199 | 200 | 195 | 200 | 55,000 |
| 2008/11/06 | 207 | 210 | 201 | 208 | 82,000 |
| 2008/11/05 | 217 | 218 | 210 | 217 | 66,000 |
| 2008/11/04 | 193 | 203 | 193 | 202 | 102,000 |
| 2008/10/31 | 194 | 199 | 187 | 188 | 78,000 |
| 2008/10/30 | 178 | 192 | 178 | 190 | 104,000 |
| 2008/10/29 | 180 | 187 | 175 | 176 | 61,000 |
| 2008/10/28 | 166 | 170 | 155 | 165 | 58,000 |
| 2008/10/27 | 171 | 180 | 167 | 167 | 101,000 |
| 2008/10/24 | 194 | 194 | 172 | 176 | 116,000 |
| 2008/10/23 | 191 | 193 | 180 | 189 | 103,000 |
| 2008/10/22 | 206 | 212 | 202 | 203 | 61,000 |
| 2008/10/21 | 207 | 211 | 204 | 206 | 76,000 |
| 2008/10/20 | 190 | 202 | 190 | 202 | 68,000 |
| 2008/10/17 | 206 | 206 | 186 | 191 | 120,000 |
| 2008/10/16 | 188 | 197 | 180 | 181 | 142,000 |
| 2008/10/15 | 199 | 215 | 198 | 203 | 120,000 |
| 2008/10/14 | 217 | 217 | 195 | 201 | 116,000 |
| 2008/10/10 | 170 | 174 | 160 | 172 | 91,000 |
| 2008/10/09 | 166 | 184 | 166 | 175 | 84,000 |
| 2008/10/08 | 184 | 189 | 172 | 175 | 117,000 |
| 2008/10/07 | 190 | 206 | 189 | 198 | 110,000 |
| 2008/10/06 | 222 | 222 | 199 | 203 | 122,000 |
| 2008/10/03 | 239 | 242 | 227 | 228 | 131,000 |
| 2008/10/02 | 262 | 262 | 248 | 249 | 90,000 |
| 2008/10/01 | 264 | 264 | 260 | 263 | 142,000 |
| 2008/09/30 | 255 | 263 | 255 | 261 | 38,000 |
| 2008/09/29 | 280 | 283 | 268 | 268 | 101,000 |
| 2008/09/26 | 291 | 291 | 275 | 282 | 177,000 |
| 2008/09/25 | 290 | 292 | 286 | 291 | 101,000 |
| 2008/09/24 | 294 | 295 | 288 | 295 | 118,000 |
| 2008/09/22 | 302 | 302 | 290 | 291 | 195,000 |
| 2008/09/19 | 292 | 302 | 289 | 294 | 145,000 |
| 2008/09/18 | 271 | 289 | 271 | 289 | 308,000 |
| 2008/09/17 | 279 | 284 | 278 | 281 | 82,000 |
| 2008/09/16 | 272 | 283 | 272 | 277 | 162,000 |
| 2008/09/12 | 295 | 295 | 290 | 292 | 150,000 |
| 2008/09/11 | 307 | 307 | 295 | 299 | 53,000 |
| 2008/09/10 | 309 | 316 | 308 | 308 | 48,000 |
| 2008/09/09 | 325 | 325 | 316 | 319 | 21,000 |
| 2008/09/08 | 309 | 325 | 309 | 325 | 23,000 |
| 2008/09/05 | 297 | 311 | 293 | 305 | 47,000 |
| 2008/09/04 | 339 | 339 | 310 | 311 | 58,000 |
| 2008/09/03 | 342 | 348 | 334 | 337 | 43,000 |
| 2008/09/02 | 348 | 352 | 337 | 337 | 19,000 |
| 2008/09/01 | 358 | 358 | 348 | 349 | 27,000 |
| 2008/08/29 | 354 | 360 | 353 | 358 | 36,000 |
| 2008/08/28 | 359 | 361 | 356 | 359 | 37,000 |
| 2008/08/27 | 361 | 361 | 358 | 360 | 50,000 |
| 2008/08/26 | 356 | 356 | 349 | 356 | 13,000 |
| 2008/08/25 | 349 | 356 | 349 | 356 | 25,000 |
| 2008/08/22 | 348 | 348 | 341 | 344 | 34,000 |
| 2008/08/21 | 348 | 348 | 339 | 343 | 29,000 |
| 2008/08/20 | 341 | 344 | 340 | 343 | 40,000 |
| 2008/08/19 | 349 | 350 | 342 | 344 | 37,000 |
| 2008/08/18 | 345 | 354 | 345 | 354 | 22,000 |
| 2008/08/15 | 339 | 344 | 339 | 340 | 29,000 |
| 2008/08/14 | 344 | 344 | 338 | 339 | 43,000 |
| 2008/08/13 | 355 | 355 | 342 | 344 | 67,000 |
| 2008/08/12 | 366 | 373 | 359 | 359 | 23,000 |
| 2008/08/11 | 365 | 373 | 365 | 368 | 78,000 |
| 2008/08/08 | 350 | 357 | 346 | 355 | 83,000 |
| 2008/08/07 | 357 | 357 | 345 | 345 | 42,000 |
| 2008/08/06 | 351 | 363 | 348 | 357 | 51,000 |
| 2008/08/05 | 359 | 365 | 342 | 343 | 69,000 |
| 2008/08/04 | 380 | 380 | 360 | 360 | 42,000 |
| 2008/08/01 | 385 | 386 | 380 | 380 | 24,000 |
| 2008/07/31 | 390 | 392 | 383 | 385 | 82,000 |
| 2008/07/30 | 403 | 403 | 393 | 397 | 40,000 |
| 2008/07/29 | 400 | 400 | 395 | 398 | 12,000 |
| 2008/07/28 | 409 | 409 | 405 | 405 | 15,000 |
| 2008/07/25 | 422 | 422 | 408 | 408 | 39,000 |
| 2008/07/24 | 400 | 417 | 400 | 417 | 27,000 |
| 2008/07/23 | 395 | 402 | 395 | 399 | 39,000 |
| 2008/07/22 | 386 | 394 | 385 | 394 | 48,000 |
| 2008/07/18 | 392 | 395 | 385 | 386 | 28,000 |
| 2008/07/17 | 390 | 396 | 389 | 392 | 37,000 |
| 2008/07/16 | 394 | 397 | 385 | 388 | 57,000 |
| 2008/07/15 | 402 | 402 | 393 | 397 | 36,000 |
| 2008/07/14 | 396 | 402 | 396 | 400 | 36,000 |
| 2008/07/11 | 402 | 403 | 395 | 401 | 40,000 |
| 2008/07/10 | 409 | 409 | 395 | 400 | 71,000 |
| 2008/07/09 | 419 | 419 | 404 | 404 | 51,000 |
| 2008/07/08 | 422 | 422 | 406 | 412 | 39,000 |
| 2008/07/07 | 438 | 438 | 424 | 424 | 50,000 |
| 2008/07/04 | 427 | 436 | 427 | 433 | 51,000 |
| 2008/07/03 | 418 | 426 | 413 | 424 | 53,000 |
| 2008/07/02 | 449 | 450 | 427 | 427 | 52,000 |
| 2008/07/01 | 448 | 458 | 448 | 451 | 35,000 |
| 2008/06/30 | 459 | 462 | 452 | 453 | 73,000 |
| 2008/06/27 | 467 | 471 | 461 | 469 | 74,000 |
| 2008/06/26 | 491 | 492 | 477 | 482 | 48,000 |
| 2008/06/25 | 485 | 495 | 471 | 486 | 93,000 |
| 2008/06/24 | 488 | 488 | 478 | 480 | 66,000 |
| 2008/06/23 | 476 | 488 | 475 | 485 | 66,000 |
| 2008/06/20 | 495 | 498 | 491 | 491 | 43,000 |
| 2008/06/19 | 500 | 504 | 495 | 495 | 65,000 |
| 2008/06/18 | 507 | 511 | 506 | 506 | 68,000 |
| 2008/06/17 | 501 | 513 | 500 | 508 | 87,000 |
| 2008/06/16 | 504 | 506 | 502 | 503 | 36,000 |
| 2008/06/13 | 500 | 505 | 499 | 503 | 56,000 |
| 2008/06/12 | 504 | 507 | 497 | 507 | 86,000 |
| 2008/06/11 | 501 | 506 | 496 | 505 | 58,000 |
| 2008/06/10 | 507 | 512 | 501 | 505 | 92,000 |
| 2008/06/09 | 504 | 511 | 504 | 505 | 71,000 |
| 2008/06/06 | 532 | 535 | 527 | 527 | 81,000 |
| 2008/06/05 | 521 | 527 | 514 | 523 | 70,000 |
| 2008/06/04 | 502 | 523 | 502 | 521 | 87,000 |
| 2008/06/03 | 502 | 507 | 500 | 502 | 56,000 |
| 2008/06/02 | 501 | 512 | 500 | 510 | 116,000 |
| 2008/05/30 | 486 | 502 | 486 | 499 | 72,000 |
| 2008/05/29 | 476 | 484 | 471 | 484 | 62,000 |
| 2008/05/28 | 486 | 491 | 464 | 464 | 91,000 |
| 2008/05/27 | 477 | 482 | 475 | 478 | 54,000 |
| 2008/05/26 | 492 | 492 | 477 | 477 | 72,000 |
| 2008/05/23 | 504 | 510 | 496 | 500 | 109,000 |
| 2008/05/22 | 497 | 504 | 495 | 500 | 103,000 |
| 2008/05/21 | 495 | 504 | 492 | 503 | 149,000 |
| 2008/05/20 | 496 | 515 | 496 | 500 | 336,000 |
| 2008/05/19 | 485 | 504 | 485 | 500 | 278,000 |
| 2008/05/16 | 488 | 488 | 478 | 486 | 212,000 |
| 2008/05/15 | 476 | 485 | 471 | 480 | 156,000 |
| 2008/05/14 | 450 | 462 | 448 | 461 | 99,000 |
| 2008/05/13 | 440 | 445 | 438 | 445 | 35,000 |
| 2008/05/12 | 430 | 443 | 430 | 440 | 113,000 |
| 2008/05/09 | 465 | 465 | 445 | 445 | 61,000 |
| 2008/05/08 | 461 | 466 | 453 | 464 | 56,000 |
| 2008/05/07 | 447 | 467 | 447 | 460 | 93,000 |
| 2008/05/02 | 444 | 451 | 444 | 446 | 75,000 |
| 2008/05/01 | 456 | 456 | 447 | 449 | 54,000 |
| 2008/04/30 | 455 | 463 | 452 | 457 | 57,000 |
| 2008/04/28 | 449 | 462 | 446 | 455 | 108,000 |
| 2008/04/25 | 443 | 448 | 439 | 447 | 117,000 |
| 2008/04/24 | 430 | 440 | 430 | 438 | 69,000 |
| 2008/04/23 | 426 | 431 | 424 | 430 | 51,000 |
| 2008/04/22 | 429 | 432 | 420 | 430 | 102,000 |
| 2008/04/21 | 439 | 450 | 429 | 431 | 134,000 |
| 2008/04/18 | 423 | 434 | 423 | 434 | 89,000 |
| 2008/04/17 | 429 | 431 | 422 | 423 | 160,000 |
| 2008/04/16 | 404 | 420 | 403 | 418 | 155,000 |
| 2008/04/15 | 399 | 403 | 396 | 403 | 68,000 |
| 2008/04/14 | 395 | 403 | 393 | 399 | 50,000 |
| 2008/04/11 | 388 | 402 | 386 | 396 | 61,000 |
| 2008/04/10 | 386 | 389 | 382 | 383 | 113,000 |
| 2008/04/09 | 394 | 396 | 389 | 389 | 68,000 |
| 2008/04/08 | 400 | 400 | 393 | 393 | 41,000 |
| 2008/04/07 | 396 | 402 | 396 | 397 | 69,000 |
| 2008/04/04 | 405 | 405 | 396 | 401 | 111,000 |
| 2008/04/03 | 405 | 406 | 399 | 403 | 68,000 |
| 2008/04/02 | 407 | 410 | 403 | 406 | 92,000 |
| 2008/04/01 | 402 | 405 | 396 | 397 | 72,000 |
| 2008/03/31 | 401 | 404 | 394 | 399 | 81,000 |
| 2008/03/28 | 406 | 412 | 400 | 411 | 70,000 |
| 2008/03/27 | 407 | 410 | 401 | 408 | 66,000 |
| 2008/03/26 | 407 | 418 | 405 | 418 | 87,000 |
| 2008/03/25 | 409 | 423 | 404 | 415 | 192,000 |
| 2008/03/24 | 391 | 410 | 390 | 397 | 195,000 |
| 2008/03/21 | 375 | 388 | 375 | 386 | 154,000 |
| 2008/03/19 | 376 | 383 | 370 | 371 | 54,000 |
| 2008/03/18 | 372 | 374 | 353 | 361 | 59,000 |
| 2008/03/17 | 368 | 371 | 360 | 362 | 114,000 |
| 2008/03/14 | 390 | 404 | 380 | 383 | 202,000 |
| 2008/03/13 | 415 | 420 | 395 | 400 | 146,000 |
| 2008/03/12 | 426 | 440 | 411 | 412 | 182,000 |
| 2008/03/11 | 398 | 426 | 397 | 418 | 121,000 |
| 2008/03/10 | 434 | 435 | 408 | 408 | 82,000 |
| 2008/03/07 | 452 | 456 | 447 | 449 | 55,000 |
| 2008/03/06 | 463 | 471 | 457 | 467 | 70,000 |
| 2008/03/05 | 465 | 468 | 454 | 457 | 110,000 |
| 2008/03/04 | 490 | 490 | 460 | 467 | 170,000 |
| 2008/03/03 | 499 | 499 | 483 | 493 | 217,000 |
| 2008/02/29 | 521 | 521 | 505 | 514 | 112,000 |
| 2008/02/28 | 521 | 539 | 521 | 527 | 83,000 |
| 2008/02/27 | 526 | 539 | 526 | 536 | 89,000 |
| 2008/02/26 | 533 | 537 | 520 | 522 | 127,000 |
| 2008/02/25 | 538 | 543 | 525 | 533 | 103,000 |
| 2008/02/22 | 533 | 536 | 524 | 528 | 109,000 |
| 2008/02/21 | 542 | 547 | 533 | 533 | 99,000 |
| 2008/02/20 | 543 | 545 | 528 | 528 | 154,000 |
| 2008/02/19 | 540 | 547 | 529 | 543 | 190,000 |
| 2008/02/18 | 522 | 533 | 519 | 524 | 165,000 |
| 2008/02/15 | 501 | 520 | 501 | 514 | 126,000 |
| 2008/02/14 | 498 | 522 | 498 | 521 | 179,000 |
| 2008/02/13 | 504 | 513 | 492 | 494 | 132,000 |
| 2008/02/12 | 495 | 505 | 492 | 499 | 201,000 |
| 2008/02/08 | 527 | 535 | 503 | 509 | 232,000 |
| 2008/02/07 | 538 | 540 | 510 | 521 | 567,000 |
| 2008/02/06 | 477 | 477 | 460 | 475 | 214,000 |
| 2008/02/05 | 478 | 493 | 475 | 480 | 144,000 |
| 2008/02/04 | 484 | 484 | 468 | 477 | 189,000 |
| 2008/02/01 | 471 | 475 | 465 | 474 | 112,000 |
| 2008/01/31 | 460 | 482 | 456 | 475 | 142,000 |
| 2008/01/30 | 475 | 482 | 460 | 465 | 152,000 |
| 2008/01/29 | 470 | 480 | 458 | 470 | 150,000 |
| 2008/01/28 | 466 | 487 | 453 | 454 | 170,000 |
| 2008/01/25 | 450 | 474 | 450 | 461 | 184,000 |
| 2008/01/24 | 430 | 449 | 430 | 439 | 126,000 |
| 2008/01/23 | 442 | 442 | 424 | 426 | 160,000 |
| 2008/01/22 | 447 | 448 | 409 | 412 | 303,000 |
| 2008/01/21 | 480 | 480 | 452 | 452 | 141,000 |
| 2008/01/18 | 461 | 487 | 460 | 481 | 197,000 |
| 2008/01/17 | 461 | 492 | 460 | 482 | 225,000 |
| 2008/01/16 | 470 | 476 | 450 | 464 | 331,000 |
| 2008/01/15 | 522 | 522 | 484 | 486 | 202,000 |
| 2008/01/11 | 540 | 545 | 526 | 533 | 216,000 |
| 2008/01/10 | 557 | 557 | 533 | 536 | 128,000 |
| 2008/01/09 | 534 | 552 | 523 | 548 | 256,000 |
| 2008/01/08 | 544 | 554 | 536 | 540 | 173,000 |
| 2008/01/07 | 556 | 558 | 539 | 541 | 173,000 |
| 2008/01/04 | 580 | 585 | 563 | 564 | 109,000 |