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 |
---|---|---|---|---|---|
2013/12/30 | 568 | 576 | 567 | 571 | 74,000 |
2013/12/27 | 559 | 564 | 554 | 563 | 70,000 |
2013/12/26 | 542 | 558 | 542 | 554 | 57,000 |
2013/12/25 | 538 | 542 | 530 | 534 | 120,000 |
2013/12/24 | 542 | 544 | 533 | 535 | 108,000 |
2013/12/20 | 550 | 552 | 541 | 546 | 85,000 |
2013/12/19 | 553 | 554 | 549 | 551 | 81,000 |
2013/12/18 | 545 | 554 | 545 | 547 | 51,000 |
2013/12/17 | 553 | 553 | 539 | 551 | 120,000 |
2013/12/16 | 568 | 569 | 545 | 545 | 49,000 |
2013/12/13 | 562 | 567 | 555 | 564 | 145,000 |
2013/12/12 | 578 | 578 | 561 | 567 | 65,000 |
2013/12/11 | 578 | 578 | 575 | 577 | 34,000 |
2013/12/10 | 578 | 595 | 576 | 582 | 79,000 |
2013/12/09 | 574 | 579 | 574 | 576 | 83,000 |
2013/12/06 | 582 | 583 | 569 | 572 | 99,000 |
2013/12/05 | 585 | 595 | 581 | 584 | 41,000 |
2013/12/04 | 594 | 594 | 585 | 590 | 30,000 |
2013/12/03 | 602 | 602 | 594 | 594 | 27,000 |
2013/12/02 | 587 | 601 | 586 | 598 | 76,000 |
2013/11/29 | 597 | 601 | 591 | 593 | 71,000 |
2013/11/28 | 602 | 602 | 595 | 599 | 57,000 |
2013/11/27 | 608 | 608 | 601 | 601 | 71,000 |
2013/11/26 | 599 | 609 | 595 | 608 | 132,000 |
2013/11/25 | 601 | 602 | 598 | 599 | 110,000 |
2013/11/22 | 600 | 605 | 593 | 599 | 125,000 |
2013/11/21 | 583 | 607 | 583 | 601 | 214,000 |
2013/11/20 | 580 | 585 | 576 | 581 | 74,000 |
2013/11/19 | 568 | 585 | 566 | 583 | 102,000 |
2013/11/18 | 572 | 572 | 568 | 568 | 69,000 |
2013/11/15 | 565 | 570 | 564 | 569 | 95,000 |
2013/11/14 | 561 | 569 | 560 | 565 | 117,000 |
2013/11/13 | 560 | 562 | 557 | 558 | 57,000 |
2013/11/12 | 560 | 564 | 560 | 562 | 23,000 |
2013/11/11 | 566 | 567 | 558 | 560 | 80,000 |
2013/11/08 | 565 | 566 | 561 | 566 | 197,000 |
2013/11/07 | 570 | 570 | 560 | 561 | 152,000 |
2013/11/06 | 546 | 572 | 545 | 566 | 462,000 |
2013/11/05 | 536 | 550 | 531 | 548 | 109,000 |
2013/11/01 | 544 | 544 | 529 | 532 | 42,000 |
2013/10/31 | 545 | 548 | 542 | 544 | 26,000 |
2013/10/30 | 543 | 550 | 543 | 545 | 83,000 |
2013/10/29 | 544 | 545 | 541 | 543 | 54,000 |
2013/10/28 | 536 | 546 | 536 | 544 | 11,000 |
2013/10/25 | 545 | 545 | 534 | 535 | 37,000 |
2013/10/24 | 534 | 540 | 534 | 540 | 36,000 |
2013/10/23 | 550 | 551 | 538 | 539 | 32,000 |
2013/10/22 | 549 | 551 | 545 | 550 | 32,000 |
2013/10/21 | 550 | 550 | 536 | 545 | 43,000 |
2013/10/18 | 550 | 554 | 544 | 550 | 45,000 |
2013/10/17 | 551 | 555 | 546 | 549 | 54,000 |
2013/10/16 | 540 | 549 | 539 | 549 | 32,000 |
2013/10/15 | 547 | 547 | 542 | 544 | 29,000 |
2013/10/11 | 539 | 549 | 537 | 548 | 62,000 |
2013/10/10 | 542 | 542 | 535 | 537 | 57,000 |
2013/10/09 | 523 | 533 | 516 | 533 | 36,000 |
2013/10/08 | 513 | 519 | 510 | 519 | 29,000 |
2013/10/07 | 510 | 516 | 508 | 512 | 61,000 |
2013/10/04 | 516 | 516 | 506 | 510 | 63,000 |
2013/10/03 | 529 | 529 | 520 | 521 | 38,000 |
2013/10/02 | 546 | 546 | 531 | 532 | 27,000 |
2013/10/01 | 552 | 552 | 540 | 541 | 43,000 |
2013/09/30 | 546 | 554 | 532 | 549 | 72,000 |
2013/09/27 | 547 | 554 | 547 | 554 | 47,000 |
2013/09/26 | 540 | 550 | 527 | 548 | 66,000 |
2013/09/25 | 554 | 554 | 542 | 547 | 84,000 |
2013/09/24 | 540 | 550 | 539 | 548 | 115,000 |
2013/09/20 | 536 | 538 | 530 | 538 | 76,000 |
2013/09/19 | 519 | 535 | 518 | 530 | 121,000 |
2013/09/18 | 517 | 523 | 513 | 516 | 68,000 |
2013/09/17 | 512 | 524 | 512 | 516 | 112,000 |
2013/09/13 | 487 | 509 | 487 | 505 | 128,000 |
2013/09/12 | 490 | 491 | 485 | 487 | 40,000 |
2013/09/11 | 487 | 495 | 483 | 486 | 87,000 |
2013/09/10 | 482 | 484 | 478 | 482 | 123,000 |
2013/09/09 | 482 | 487 | 479 | 481 | 91,000 |
2013/09/06 | 488 | 488 | 477 | 479 | 84,000 |
2013/09/05 | 482 | 484 | 478 | 483 | 15,000 |
2013/09/04 | 481 | 486 | 481 | 484 | 46,000 |
2013/09/03 | 482 | 489 | 482 | 488 | 48,000 |
2013/09/02 | 465 | 480 | 465 | 480 | 59,000 |
2013/08/30 | 476 | 480 | 469 | 469 | 41,000 |
2013/08/29 | 475 | 478 | 473 | 476 | 14,000 |
2013/08/28 | 478 | 478 | 471 | 474 | 25,000 |
2013/08/27 | 483 | 485 | 482 | 482 | 22,000 |
2013/08/26 | 492 | 492 | 487 | 487 | 7,000 |
2013/08/23 | 491 | 496 | 485 | 492 | 56,000 |
2013/08/22 | 483 | 487 | 475 | 482 | 53,000 |
2013/08/21 | 480 | 483 | 475 | 478 | 30,000 |
2013/08/20 | 499 | 499 | 476 | 478 | 83,000 |
2013/08/19 | 500 | 502 | 499 | 499 | 12,000 |
2013/08/16 | 503 | 503 | 499 | 499 | 19,000 |
2013/08/15 | 500 | 509 | 500 | 503 | 16,000 |
2013/08/14 | 508 | 509 | 501 | 507 | 35,000 |
2013/08/13 | 504 | 506 | 498 | 506 | 50,000 |
2013/08/12 | 498 | 505 | 492 | 496 | 105,000 |
2013/08/09 | 506 | 507 | 501 | 504 | 79,000 |
2013/08/08 | 505 | 515 | 504 | 506 | 227,000 |
2013/08/07 | 500 | 530 | 497 | 512 | 697,000 |
2013/08/06 | 458 | 466 | 450 | 466 | 41,000 |
2013/08/05 | 460 | 463 | 458 | 460 | 34,000 |
2013/08/02 | 452 | 458 | 445 | 458 | 47,000 |
2013/08/01 | 449 | 450 | 443 | 446 | 21,000 |
2013/07/31 | 451 | 451 | 442 | 444 | 33,000 |
2013/07/30 | 442 | 452 | 442 | 452 | 32,000 |
2013/07/29 | 458 | 458 | 442 | 442 | 40,000 |
2013/07/26 | 473 | 473 | 455 | 461 | 40,000 |
2013/07/25 | 480 | 480 | 475 | 480 | 17,000 |
2013/07/24 | 483 | 483 | 476 | 478 | 33,000 |
2013/07/23 | 475 | 481 | 475 | 475 | 22,000 |
2013/07/22 | 477 | 477 | 473 | 473 | 9,000 |
2013/07/19 | 489 | 489 | 463 | 469 | 89,000 |
2013/07/18 | 489 | 490 | 484 | 489 | 41,000 |
2013/07/17 | 484 | 487 | 483 | 485 | 21,000 |
2013/07/16 | 488 | 488 | 484 | 484 | 37,000 |
2013/07/12 | 480 | 484 | 480 | 482 | 32,000 |
2013/07/11 | 480 | 481 | 477 | 480 | 23,000 |
2013/07/10 | 488 | 495 | 482 | 487 | 65,000 |
2013/07/09 | 491 | 493 | 483 | 489 | 25,000 |
2013/07/08 | 488 | 496 | 479 | 479 | 78,000 |
2013/07/05 | 482 | 482 | 478 | 482 | 20,000 |
2013/07/04 | 477 | 479 | 475 | 475 | 10,000 |
2013/07/03 | 475 | 480 | 471 | 480 | 30,000 |
2013/07/02 | 465 | 473 | 464 | 472 | 47,000 |
2013/07/01 | 461 | 461 | 455 | 459 | 25,000 |
2013/06/28 | 455 | 462 | 451 | 457 | 65,000 |
2013/06/27 | 445 | 447 | 435 | 447 | 35,000 |
2013/06/26 | 452 | 453 | 438 | 442 | 34,000 |
2013/06/25 | 457 | 457 | 441 | 441 | 49,000 |
2013/06/24 | 473 | 474 | 451 | 454 | 79,000 |
2013/06/21 | 459 | 472 | 453 | 472 | 52,000 |
2013/06/20 | 474 | 474 | 466 | 469 | 57,000 |
2013/06/19 | 468 | 472 | 464 | 471 | 31,000 |
2013/06/18 | 454 | 458 | 450 | 454 | 40,000 |
2013/06/17 | 440 | 454 | 433 | 450 | 61,000 |
2013/06/14 | 455 | 457 | 446 | 447 | 104,000 |
2013/06/13 | 468 | 468 | 444 | 446 | 89,000 |
2013/06/12 | 469 | 482 | 461 | 480 | 57,000 |
2013/06/11 | 493 | 500 | 480 | 485 | 28,000 |
2013/06/10 | 475 | 502 | 475 | 494 | 39,000 |
2013/06/07 | 456 | 470 | 442 | 460 | 96,000 |
2013/06/06 | 483 | 496 | 470 | 472 | 79,000 |
2013/06/05 | 511 | 523 | 509 | 509 | 28,000 |
2013/06/04 | 496 | 511 | 485 | 511 | 70,000 |
2013/06/03 | 531 | 531 | 492 | 496 | 104,000 |
2013/05/31 | 536 | 544 | 535 | 535 | 46,000 |
2013/05/30 | 545 | 558 | 534 | 535 | 103,000 |
2013/05/29 | 538 | 552 | 538 | 548 | 85,000 |
2013/05/28 | 520 | 533 | 520 | 530 | 56,000 |
2013/05/27 | 539 | 542 | 527 | 530 | 127,000 |
2013/05/24 | 554 | 573 | 537 | 556 | 257,000 |
2013/05/23 | 578 | 581 | 534 | 542 | 219,000 |
2013/05/22 | 583 | 587 | 578 | 578 | 90,000 |
2013/05/21 | 568 | 579 | 566 | 575 | 82,000 |
2013/05/20 | 557 | 574 | 557 | 572 | 133,000 |
2013/05/17 | 557 | 558 | 547 | 553 | 73,000 |
2013/05/16 | 561 | 564 | 532 | 547 | 196,000 |
2013/05/15 | 570 | 587 | 564 | 565 | 169,000 |
2013/05/14 | 569 | 573 | 564 | 568 | 93,000 |
2013/05/13 | 570 | 574 | 563 | 567 | 96,000 |
2013/05/10 | 580 | 580 | 550 | 560 | 273,000 |
2013/05/09 | 575 | 592 | 573 | 590 | 59,000 |
2013/05/08 | 584 | 595 | 578 | 581 | 100,000 |
2013/05/07 | 581 | 593 | 581 | 592 | 103,000 |
2013/05/02 | 578 | 584 | 576 | 582 | 20,000 |
2013/05/01 | 585 | 591 | 583 | 584 | 81,000 |
2013/04/30 | 588 | 589 | 585 | 585 | 69,000 |
2013/04/26 | 580 | 594 | 578 | 590 | 141,000 |
2013/04/25 | 579 | 580 | 575 | 579 | 36,000 |
2013/04/24 | 570 | 578 | 570 | 578 | 60,000 |
2013/04/23 | 565 | 569 | 556 | 566 | 71,000 |
2013/04/22 | 575 | 575 | 564 | 565 | 88,000 |
2013/04/19 | 566 | 572 | 558 | 571 | 118,000 |
2013/04/18 | 546 | 565 | 541 | 554 | 107,000 |
2013/04/17 | 545 | 547 | 539 | 541 | 71,000 |
2013/04/16 | 523 | 540 | 523 | 535 | 69,000 |
2013/04/15 | 548 | 550 | 542 | 549 | 105,000 |
2013/04/12 | 540 | 550 | 536 | 548 | 114,000 |
2013/04/11 | 539 | 540 | 533 | 538 | 49,000 |
2013/04/10 | 548 | 549 | 534 | 538 | 29,000 |
2013/04/09 | 547 | 550 | 541 | 541 | 88,000 |
2013/04/08 | 540 | 549 | 535 | 544 | 94,000 |
2013/04/05 | 528 | 532 | 516 | 528 | 125,000 |
2013/04/04 | 494 | 521 | 491 | 520 | 72,000 |
2013/04/03 | 490 | 507 | 490 | 504 | 77,000 |
2013/04/02 | 497 | 497 | 490 | 490 | 62,000 |
2013/04/01 | 510 | 512 | 497 | 497 | 80,000 |
2013/03/29 | 528 | 528 | 515 | 515 | 44,000 |
2013/03/28 | 531 | 533 | 522 | 525 | 48,000 |
2013/03/27 | 536 | 546 | 532 | 541 | 55,000 |
2013/03/26 | 529 | 538 | 518 | 534 | 111,000 |
2013/03/25 | 542 | 547 | 536 | 536 | 120,000 |
2013/03/22 | 538 | 545 | 532 | 541 | 162,000 |
2013/03/21 | 534 | 546 | 534 | 540 | 185,000 |
2013/03/19 | 508 | 523 | 508 | 523 | 147,000 |
2013/03/18 | 508 | 511 | 504 | 506 | 99,000 |
2013/03/15 | 495 | 511 | 495 | 510 | 198,000 |
2013/03/14 | 490 | 496 | 485 | 493 | 79,000 |
2013/03/13 | 484 | 497 | 484 | 490 | 140,000 |
2013/03/12 | 494 | 504 | 492 | 492 | 166,000 |
2013/03/11 | 505 | 511 | 503 | 504 | 132,000 |
2013/03/08 | 495 | 502 | 490 | 500 | 157,000 |
2013/03/07 | 493 | 496 | 486 | 487 | 103,000 |
2013/03/06 | 491 | 493 | 486 | 491 | 133,000 |
2013/03/05 | 497 | 500 | 491 | 492 | 117,000 |
2013/03/04 | 508 | 508 | 495 | 497 | 125,000 |
2013/03/01 | 507 | 507 | 490 | 504 | 73,000 |
2013/02/28 | 497 | 507 | 494 | 507 | 150,000 |
2013/02/27 | 488 | 490 | 481 | 486 | 105,000 |
2013/02/26 | 488 | 498 | 488 | 494 | 68,000 |
2013/02/25 | 508 | 509 | 500 | 500 | 142,000 |
2013/02/22 | 498 | 508 | 496 | 505 | 80,000 |
2013/02/21 | 510 | 511 | 503 | 505 | 58,000 |
2013/02/20 | 503 | 514 | 503 | 514 | 134,000 |
2013/02/19 | 503 | 504 | 500 | 501 | 16,000 |
2013/02/18 | 494 | 505 | 494 | 505 | 92,000 |
2013/02/15 | 489 | 494 | 484 | 490 | 195,000 |
2013/02/14 | 510 | 511 | 500 | 507 | 138,000 |
2013/02/13 | 486 | 507 | 478 | 501 | 233,000 |
2013/02/12 | 509 | 509 | 478 | 481 | 267,000 |
2013/02/08 | 523 | 523 | 500 | 503 | 166,000 |
2013/02/07 | 533 | 537 | 522 | 532 | 105,000 |
2013/02/06 | 542 | 547 | 528 | 532 | 456,000 |
2013/02/05 | 552 | 561 | 548 | 553 | 179,000 |
2013/02/04 | 537 | 557 | 537 | 556 | 156,000 |
2013/02/01 | 527 | 545 | 521 | 541 | 174,000 |
2013/01/31 | 512 | 520 | 511 | 519 | 80,000 |
2013/01/30 | 500 | 516 | 499 | 515 | 116,000 |
2013/01/29 | 491 | 515 | 490 | 509 | 209,000 |
2013/01/28 | 488 | 495 | 486 | 490 | 177,000 |
2013/01/25 | 484 | 485 | 480 | 481 | 90,000 |
2013/01/24 | 470 | 477 | 469 | 477 | 28,000 |
2013/01/23 | 475 | 475 | 464 | 471 | 65,000 |
2013/01/22 | 487 | 487 | 473 | 477 | 175,000 |
2013/01/21 | 478 | 484 | 470 | 483 | 227,000 |
2013/01/18 | 473 | 474 | 466 | 468 | 82,000 |
2013/01/17 | 473 | 476 | 458 | 462 | 72,000 |
2013/01/16 | 478 | 481 | 472 | 473 | 62,000 |
2013/01/15 | 483 | 489 | 480 | 483 | 106,000 |
2013/01/11 | 487 | 490 | 480 | 490 | 100,000 |
2013/01/10 | 472 | 496 | 472 | 485 | 125,000 |
2013/01/09 | 457 | 473 | 457 | 471 | 85,000 |
2013/01/08 | 478 | 478 | 462 | 463 | 81,000 |
2013/01/07 | 490 | 490 | 475 | 480 | 103,000 |
2013/01/04 | 480 | 481 | 472 | 481 | 116,000 |