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 |
|---|---|---|---|---|---|
| 2010/12/30 | 414 | 414 | 405 | 411 | 191,000 |
| 2010/12/29 | 420 | 423 | 416 | 419 | 94,000 |
| 2010/12/28 | 409 | 421 | 409 | 419 | 117,000 |
| 2010/12/27 | 405 | 409 | 404 | 409 | 143,000 |
| 2010/12/24 | 403 | 417 | 401 | 405 | 195,000 |
| 2010/12/22 | 428 | 428 | 409 | 411 | 288,000 |
| 2010/12/21 | 423 | 434 | 423 | 427 | 115,000 |
| 2010/12/20 | 430 | 434 | 419 | 423 | 164,000 |
| 2010/12/17 | 432 | 435 | 427 | 428 | 135,000 |
| 2010/12/16 | 433 | 443 | 429 | 430 | 320,000 |
| 2010/12/15 | 414 | 450 | 412 | 439 | 399,000 |
| 2010/12/14 | 399 | 409 | 398 | 408 | 289,000 |
| 2010/12/13 | 383 | 399 | 383 | 398 | 213,000 |
| 2010/12/10 | 392 | 392 | 382 | 386 | 190,000 |
| 2010/12/09 | 382 | 389 | 380 | 387 | 200,000 |
| 2010/12/08 | 381 | 390 | 380 | 384 | 311,000 |
| 2010/12/07 | 381 | 381 | 374 | 380 | 142,000 |
| 2010/12/06 | 371 | 381 | 368 | 381 | 113,000 |
| 2010/12/03 | 380 | 380 | 367 | 367 | 144,000 |
| 2010/12/02 | 386 | 386 | 378 | 378 | 193,000 |
| 2010/12/01 | 366 | 378 | 361 | 376 | 165,000 |
| 2010/11/30 | 377 | 378 | 358 | 366 | 280,000 |
| 2010/11/29 | 368 | 377 | 362 | 377 | 278,000 |
| 2010/11/26 | 355 | 365 | 353 | 364 | 404,000 |
| 2010/11/25 | 343 | 353 | 343 | 351 | 176,000 |
| 2010/11/24 | 344 | 347 | 340 | 341 | 131,000 |
| 2010/11/22 | 338 | 354 | 336 | 349 | 139,000 |
| 2010/11/19 | 343 | 344 | 338 | 339 | 101,000 |
| 2010/11/18 | 335 | 340 | 334 | 340 | 36,000 |
| 2010/11/17 | 333 | 337 | 333 | 336 | 53,000 |
| 2010/11/16 | 340 | 341 | 335 | 339 | 66,000 |
| 2010/11/15 | 338 | 338 | 335 | 336 | 51,000 |
| 2010/11/12 | 333 | 338 | 326 | 336 | 107,000 |
| 2010/11/11 | 340 | 340 | 331 | 332 | 86,000 |
| 2010/11/10 | 331 | 343 | 326 | 335 | 159,000 |
| 2010/11/09 | 317 | 332 | 317 | 332 | 92,000 |
| 2010/11/08 | 307 | 317 | 307 | 316 | 48,000 |
| 2010/11/05 | 304 | 309 | 300 | 306 | 151,000 |
| 2010/11/04 | 305 | 307 | 300 | 301 | 51,000 |
| 2010/11/02 | 305 | 305 | 297 | 303 | 65,000 |
| 2010/11/01 | 307 | 308 | 296 | 305 | 92,000 |
| 2010/10/29 | 305 | 308 | 301 | 307 | 128,000 |
| 2010/10/28 | 310 | 310 | 303 | 303 | 66,000 |
| 2010/10/27 | 302 | 311 | 302 | 309 | 38,000 |
| 2010/10/26 | 304 | 307 | 302 | 302 | 67,000 |
| 2010/10/25 | 303 | 307 | 302 | 302 | 33,000 |
| 2010/10/22 | 304 | 307 | 304 | 304 | 63,000 |
| 2010/10/21 | 308 | 308 | 305 | 306 | 38,000 |
| 2010/10/20 | 309 | 313 | 306 | 307 | 53,000 |
| 2010/10/19 | 310 | 315 | 310 | 311 | 54,000 |
| 2010/10/18 | 307 | 312 | 307 | 312 | 20,000 |
| 2010/10/15 | 306 | 313 | 306 | 309 | 63,000 |
| 2010/10/14 | 310 | 310 | 305 | 306 | 36,000 |
| 2010/10/13 | 310 | 312 | 302 | 305 | 90,000 |
| 2010/10/12 | 314 | 316 | 309 | 310 | 99,000 |
| 2010/10/08 | 326 | 326 | 319 | 319 | 19,000 |
| 2010/10/07 | 326 | 330 | 325 | 326 | 47,000 |
| 2010/10/06 | 332 | 332 | 322 | 326 | 48,000 |
| 2010/10/05 | 327 | 333 | 322 | 333 | 60,000 |
| 2010/10/04 | 331 | 334 | 315 | 333 | 113,000 |
| 2010/10/01 | 337 | 342 | 331 | 333 | 63,000 |
| 2010/09/30 | 345 | 345 | 336 | 336 | 49,000 |
| 2010/09/29 | 328 | 347 | 328 | 346 | 79,000 |
| 2010/09/28 | 329 | 329 | 325 | 329 | 40,000 |
| 2010/09/27 | 333 | 334 | 326 | 330 | 75,000 |
| 2010/09/24 | 332 | 342 | 327 | 328 | 103,000 |
| 2010/09/22 | 340 | 347 | 337 | 339 | 109,000 |
| 2010/09/21 | 346 | 347 | 337 | 345 | 115,000 |
| 2010/09/17 | 334 | 343 | 330 | 343 | 114,000 |
| 2010/09/16 | 334 | 336 | 327 | 328 | 55,000 |
| 2010/09/15 | 325 | 336 | 325 | 334 | 117,000 |
| 2010/09/14 | 329 | 329 | 321 | 325 | 65,000 |
| 2010/09/13 | 328 | 330 | 325 | 329 | 90,000 |
| 2010/09/10 | 326 | 326 | 321 | 322 | 134,000 |
| 2010/09/09 | 316 | 322 | 316 | 320 | 72,000 |
| 2010/09/08 | 321 | 321 | 316 | 316 | 54,000 |
| 2010/09/07 | 322 | 327 | 318 | 324 | 63,000 |
| 2010/09/06 | 314 | 322 | 312 | 322 | 70,000 |
| 2010/09/03 | 304 | 314 | 302 | 314 | 110,000 |
| 2010/09/02 | 305 | 305 | 299 | 302 | 70,000 |
| 2010/09/01 | 300 | 302 | 299 | 301 | 63,000 |
| 2010/08/31 | 303 | 307 | 300 | 300 | 47,000 |
| 2010/08/30 | 317 | 318 | 310 | 310 | 103,000 |
| 2010/08/27 | 310 | 313 | 300 | 312 | 148,000 |
| 2010/08/26 | 303 | 312 | 300 | 312 | 104,000 |
| 2010/08/25 | 299 | 307 | 298 | 300 | 115,000 |
| 2010/08/24 | 312 | 312 | 299 | 305 | 118,000 |
| 2010/08/23 | 316 | 316 | 312 | 312 | 46,000 |
| 2010/08/20 | 313 | 318 | 311 | 318 | 93,000 |
| 2010/08/19 | 313 | 318 | 312 | 314 | 79,000 |
| 2010/08/18 | 309 | 311 | 305 | 311 | 51,000 |
| 2010/08/17 | 304 | 307 | 303 | 306 | 35,000 |
| 2010/08/16 | 313 | 313 | 305 | 311 | 95,000 |
| 2010/08/13 | 309 | 318 | 305 | 315 | 86,000 |
| 2010/08/12 | 303 | 315 | 298 | 313 | 169,000 |
| 2010/08/11 | 319 | 320 | 313 | 313 | 100,000 |
| 2010/08/10 | 335 | 338 | 324 | 325 | 137,000 |
| 2010/08/09 | 323 | 341 | 311 | 335 | 395,000 |
| 2010/08/06 | 297 | 320 | 292 | 320 | 300,000 |
| 2010/08/05 | 299 | 302 | 291 | 296 | 156,000 |
| 2010/08/04 | 300 | 300 | 292 | 292 | 71,000 |
| 2010/08/03 | 308 | 308 | 293 | 300 | 153,000 |
| 2010/08/02 | 303 | 309 | 302 | 302 | 94,000 |
| 2010/07/30 | 314 | 317 | 293 | 307 | 164,000 |
| 2010/07/29 | 320 | 330 | 317 | 318 | 98,000 |
| 2010/07/28 | 319 | 325 | 316 | 320 | 96,000 |
| 2010/07/27 | 318 | 328 | 314 | 314 | 72,000 |
| 2010/07/26 | 316 | 322 | 309 | 322 | 135,000 |
| 2010/07/23 | 314 | 316 | 305 | 308 | 146,000 |
| 2010/07/22 | 302 | 309 | 302 | 306 | 129,000 |
| 2010/07/21 | 321 | 324 | 307 | 308 | 100,000 |
| 2010/07/20 | 311 | 320 | 310 | 319 | 63,000 |
| 2010/07/16 | 325 | 330 | 316 | 319 | 146,000 |
| 2010/07/15 | 335 | 336 | 327 | 331 | 132,000 |
| 2010/07/14 | 342 | 345 | 339 | 340 | 92,000 |
| 2010/07/13 | 348 | 348 | 332 | 336 | 142,000 |
| 2010/07/12 | 346 | 355 | 344 | 344 | 171,000 |
| 2010/07/09 | 340 | 349 | 329 | 345 | 237,000 |
| 2010/07/08 | 343 | 354 | 338 | 342 | 214,000 |
| 2010/07/07 | 345 | 348 | 324 | 332 | 249,000 |
| 2010/07/06 | 341 | 343 | 327 | 342 | 213,000 |
| 2010/07/05 | 327 | 340 | 327 | 335 | 138,000 |
| 2010/07/02 | 325 | 335 | 324 | 332 | 118,000 |
| 2010/07/01 | 332 | 334 | 319 | 325 | 222,000 |
| 2010/06/30 | 323 | 334 | 322 | 334 | 212,000 |
| 2010/06/29 | 339 | 350 | 329 | 333 | 282,000 |
| 2010/06/28 | 348 | 353 | 339 | 339 | 203,000 |
| 2010/06/25 | 368 | 370 | 342 | 346 | 396,000 |
| 2010/06/24 | 370 | 378 | 369 | 374 | 351,000 |
| 2010/06/23 | 386 | 386 | 368 | 371 | 491,000 |
| 2010/06/22 | 380 | 394 | 380 | 393 | 802,000 |
| 2010/06/21 | 361 | 378 | 359 | 372 | 373,000 |
| 2010/06/18 | 363 | 366 | 356 | 361 | 218,000 |
| 2010/06/17 | 351 | 371 | 351 | 363 | 395,000 |
| 2010/06/16 | 348 | 356 | 346 | 355 | 257,000 |
| 2010/06/15 | 339 | 345 | 338 | 344 | 167,000 |
| 2010/06/14 | 330 | 343 | 329 | 343 | 296,000 |
| 2010/06/11 | 326 | 327 | 320 | 324 | 105,000 |
| 2010/06/10 | 317 | 320 | 311 | 320 | 89,000 |
| 2010/06/09 | 322 | 322 | 300 | 316 | 320,000 |
| 2010/06/08 | 315 | 320 | 310 | 315 | 144,000 |
| 2010/06/07 | 321 | 323 | 315 | 319 | 198,000 |
| 2010/06/04 | 330 | 337 | 324 | 329 | 226,000 |
| 2010/06/03 | 321 | 332 | 320 | 330 | 301,000 |
| 2010/06/02 | 315 | 330 | 313 | 313 | 207,000 |
| 2010/06/01 | 312 | 326 | 312 | 323 | 269,000 |
| 2010/05/31 | 296 | 318 | 296 | 313 | 150,000 |
| 2010/05/28 | 306 | 311 | 301 | 301 | 125,000 |
| 2010/05/27 | 275 | 304 | 275 | 301 | 207,000 |
| 2010/05/26 | 280 | 295 | 276 | 283 | 201,000 |
| 2010/05/25 | 303 | 305 | 281 | 284 | 261,000 |
| 2010/05/24 | 300 | 310 | 298 | 307 | 165,000 |
| 2010/05/21 | 294 | 308 | 292 | 307 | 168,000 |
| 2010/05/20 | 316 | 324 | 307 | 310 | 202,000 |
| 2010/05/19 | 310 | 330 | 310 | 327 | 262,000 |
| 2010/05/18 | 351 | 356 | 310 | 321 | 797,000 |
| 2010/05/17 | 323 | 352 | 321 | 347 | 1,178,000 |
| 2010/05/14 | 304 | 315 | 299 | 315 | 145,000 |
| 2010/05/13 | 304 | 306 | 298 | 303 | 142,000 |
| 2010/05/12 | 307 | 312 | 294 | 298 | 131,000 |
| 2010/05/11 | 313 | 320 | 296 | 306 | 242,000 |
| 2010/05/10 | 295 | 307 | 286 | 307 | 222,000 |
| 2010/05/07 | 297 | 306 | 293 | 303 | 292,000 |
| 2010/05/06 | 308 | 319 | 307 | 313 | 172,000 |
| 2010/04/30 | 328 | 329 | 320 | 322 | 215,000 |
| 2010/04/28 | 312 | 340 | 301 | 324 | 839,000 |
| 2010/04/27 | 321 | 327 | 312 | 319 | 1,293,000 |
| 2010/04/26 | 327 | 327 | 326 | 327 | 833,000 |
| 2010/04/23 | 246 | 250 | 242 | 247 | 107,000 |
| 2010/04/22 | 246 | 246 | 239 | 242 | 214,000 |
| 2010/04/21 | 228 | 250 | 228 | 246 | 208,000 |
| 2010/04/20 | 220 | 226 | 220 | 222 | 53,000 |
| 2010/04/19 | 220 | 223 | 210 | 219 | 130,000 |
| 2010/04/16 | 232 | 233 | 227 | 227 | 56,000 |
| 2010/04/15 | 229 | 230 | 227 | 229 | 49,000 |
| 2010/04/14 | 230 | 231 | 225 | 228 | 100,000 |
| 2010/04/13 | 231 | 233 | 229 | 229 | 137,000 |
| 2010/04/12 | 234 | 239 | 231 | 231 | 87,000 |
| 2010/04/09 | 226 | 234 | 225 | 234 | 77,000 |
| 2010/04/08 | 228 | 228 | 223 | 225 | 54,000 |
| 2010/04/07 | 227 | 229 | 225 | 228 | 90,000 |
| 2010/04/06 | 235 | 235 | 226 | 230 | 140,000 |
| 2010/04/05 | 237 | 239 | 230 | 231 | 184,000 |
| 2010/04/02 | 218 | 229 | 216 | 229 | 198,000 |
| 2010/04/01 | 216 | 219 | 214 | 219 | 89,000 |
| 2010/03/31 | 218 | 221 | 214 | 216 | 93,000 |
| 2010/03/30 | 216 | 222 | 214 | 219 | 138,000 |
| 2010/03/29 | 211 | 216 | 210 | 213 | 87,000 |
| 2010/03/26 | 211 | 215 | 211 | 215 | 53,000 |
| 2010/03/25 | 215 | 218 | 211 | 214 | 101,000 |
| 2010/03/24 | 219 | 220 | 215 | 216 | 45,000 |
| 2010/03/23 | 215 | 219 | 214 | 214 | 77,000 |
| 2010/03/19 | 206 | 215 | 201 | 212 | 144,000 |
| 2010/03/18 | 217 | 217 | 206 | 206 | 151,000 |
| 2010/03/17 | 218 | 220 | 214 | 215 | 121,000 |
| 2010/03/16 | 206 | 223 | 206 | 215 | 263,000 |
| 2010/03/15 | 197 | 205 | 193 | 205 | 126,000 |
| 2010/03/12 | 191 | 192 | 189 | 191 | 89,000 |
| 2010/03/11 | 188 | 190 | 187 | 189 | 101,000 |
| 2010/03/10 | 183 | 187 | 180 | 186 | 121,000 |
| 2010/03/09 | 183 | 187 | 180 | 184 | 119,000 |
| 2010/03/08 | 176 | 185 | 176 | 185 | 119,000 |
| 2010/03/05 | 174 | 176 | 173 | 174 | 65,000 |
| 2010/03/04 | 175 | 176 | 174 | 174 | 30,000 |
| 2010/03/03 | 178 | 178 | 175 | 177 | 33,000 |
| 2010/03/02 | 175 | 180 | 175 | 180 | 59,000 |
| 2010/03/01 | 171 | 177 | 171 | 177 | 52,000 |
| 2010/02/26 | 170 | 174 | 170 | 173 | 27,000 |
| 2010/02/25 | 172 | 174 | 170 | 173 | 56,000 |
| 2010/02/24 | 174 | 174 | 172 | 172 | 47,000 |
| 2010/02/23 | 177 | 177 | 174 | 177 | 81,000 |
| 2010/02/22 | 170 | 174 | 168 | 174 | 64,000 |
| 2010/02/19 | 172 | 172 | 164 | 166 | 81,000 |
| 2010/02/18 | 173 | 174 | 170 | 170 | 30,000 |
| 2010/02/17 | 172 | 173 | 172 | 173 | 22,000 |
| 2010/02/16 | 173 | 173 | 170 | 171 | 18,000 |
| 2010/02/15 | 169 | 172 | 169 | 171 | 17,000 |
| 2010/02/12 | 176 | 176 | 169 | 173 | 40,000 |
| 2010/02/10 | 176 | 177 | 175 | 176 | 55,000 |
| 2010/02/09 | 171 | 175 | 170 | 175 | 69,000 |
| 2010/02/08 | 171 | 173 | 171 | 171 | 48,000 |
| 2010/02/05 | 171 | 174 | 169 | 174 | 93,000 |
| 2010/02/04 | 181 | 181 | 175 | 175 | 47,000 |
| 2010/02/03 | 182 | 183 | 177 | 180 | 60,000 |
| 2010/02/02 | 176 | 181 | 176 | 180 | 46,000 |
| 2010/02/01 | 180 | 180 | 176 | 176 | 38,000 |
| 2010/01/29 | 177 | 182 | 177 | 180 | 58,000 |
| 2010/01/28 | 178 | 183 | 176 | 181 | 55,000 |
| 2010/01/27 | 179 | 180 | 174 | 179 | 156,000 |
| 2010/01/26 | 188 | 190 | 183 | 183 | 124,000 |
| 2010/01/25 | 187 | 191 | 187 | 189 | 54,000 |
| 2010/01/22 | 188 | 193 | 186 | 191 | 139,000 |
| 2010/01/21 | 186 | 192 | 185 | 190 | 111,000 |
| 2010/01/20 | 190 | 191 | 187 | 189 | 114,000 |
| 2010/01/19 | 190 | 192 | 188 | 188 | 101,000 |
| 2010/01/18 | 188 | 195 | 188 | 194 | 169,000 |
| 2010/01/15 | 187 | 191 | 186 | 191 | 253,000 |
| 2010/01/14 | 175 | 185 | 174 | 183 | 143,000 |
| 2010/01/13 | 177 | 179 | 171 | 173 | 233,000 |
| 2010/01/12 | 163 | 170 | 163 | 170 | 104,000 |
| 2010/01/08 | 159 | 159 | 155 | 159 | 92,000 |
| 2010/01/07 | 159 | 159 | 153 | 157 | 41,000 |
| 2010/01/06 | 157 | 159 | 156 | 159 | 33,000 |
| 2010/01/05 | 166 | 166 | 158 | 159 | 49,000 |
| 2010/01/04 | 163 | 166 | 163 | 165 | 37,000 |