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 |
---|---|---|---|---|---|
2015/12/30 | 484 | 484 | 478 | 481 | 36,200 |
2015/12/29 | 477 | 484 | 474 | 479 | 44,200 |
2015/12/28 | 482 | 482 | 473 | 476 | 48,900 |
2015/12/25 | 476 | 478 | 466 | 466 | 116,400 |
2015/12/24 | 477 | 481 | 473 | 474 | 135,400 |
2015/12/22 | 480 | 482 | 477 | 477 | 36,200 |
2015/12/21 | 471 | 477 | 470 | 474 | 39,500 |
2015/12/18 | 481 | 482 | 470 | 472 | 51,300 |
2015/12/17 | 478 | 483 | 477 | 481 | 51,400 |
2015/12/16 | 469 | 476 | 469 | 475 | 36,500 |
2015/12/15 | 476 | 476 | 467 | 468 | 30,100 |
2015/12/14 | 477 | 477 | 470 | 474 | 51,900 |
2015/12/11 | 480 | 483 | 478 | 481 | 38,400 |
2015/12/10 | 479 | 481 | 474 | 477 | 35,700 |
2015/12/09 | 481 | 489 | 480 | 480 | 37,200 |
2015/12/08 | 487 | 489 | 481 | 482 | 36,600 |
2015/12/07 | 487 | 488 | 484 | 484 | 22,800 |
2015/12/04 | 480 | 483 | 477 | 481 | 33,700 |
2015/12/03 | 487 | 488 | 480 | 483 | 29,900 |
2015/12/02 | 485 | 488 | 484 | 486 | 26,700 |
2015/12/01 | 478 | 484 | 477 | 484 | 48,000 |
2015/11/30 | 474 | 476 | 471 | 475 | 38,700 |
2015/11/27 | 470 | 477 | 470 | 472 | 29,400 |
2015/11/26 | 470 | 472 | 468 | 471 | 27,700 |
2015/11/25 | 477 | 477 | 469 | 469 | 53,500 |
2015/11/24 | 473 | 475 | 471 | 474 | 43,700 |
2015/11/20 | 473 | 473 | 466 | 471 | 41,700 |
2015/11/19 | 472 | 473 | 468 | 472 | 38,000 |
2015/11/18 | 468 | 472 | 466 | 468 | 34,100 |
2015/11/17 | 466 | 469 | 463 | 465 | 56,200 |
2015/11/16 | 460 | 465 | 460 | 463 | 32,000 |
2015/11/13 | 468 | 469 | 461 | 462 | 58,500 |
2015/11/12 | 468 | 473 | 468 | 470 | 46,500 |
2015/11/11 | 474 | 475 | 465 | 468 | 83,500 |
2015/11/10 | 469 | 474 | 466 | 473 | 59,400 |
2015/11/09 | 471 | 472 | 467 | 469 | 73,000 |
2015/11/06 | 466 | 467 | 461 | 465 | 29,500 |
2015/11/05 | 463 | 468 | 461 | 461 | 45,600 |
2015/11/04 | 462 | 470 | 460 | 462 | 68,400 |
2015/11/02 | 461 | 462 | 452 | 456 | 189,200 |
2015/10/30 | 478 | 487 | 477 | 480 | 32,700 |
2015/10/29 | 487 | 487 | 478 | 484 | 111,100 |
2015/10/28 | 490 | 490 | 482 | 487 | 18,600 |
2015/10/27 | 487 | 490 | 485 | 485 | 14,600 |
2015/10/26 | 482 | 493 | 482 | 487 | 51,800 |
2015/10/23 | 479 | 484 | 474 | 481 | 43,900 |
2015/10/22 | 472 | 473 | 467 | 471 | 40,100 |
2015/10/21 | 464 | 474 | 464 | 469 | 29,900 |
2015/10/20 | 469 | 469 | 458 | 462 | 52,200 |
2015/10/19 | 471 | 471 | 460 | 466 | 32,400 |
2015/10/16 | 469 | 475 | 468 | 472 | 52,800 |
2015/10/15 | 466 | 474 | 465 | 468 | 43,900 |
2015/10/14 | 476 | 476 | 464 | 468 | 59,700 |
2015/10/13 | 488 | 488 | 475 | 479 | 90,900 |
2015/10/09 | 483 | 487 | 478 | 487 | 62,400 |
2015/10/08 | 481 | 489 | 478 | 482 | 44,700 |
2015/10/07 | 474 | 481 | 469 | 481 | 63,300 |
2015/10/06 | 472 | 479 | 469 | 471 | 99,600 |
2015/10/05 | 462 | 477 | 459 | 465 | 91,900 |
2015/10/02 | 450 | 460 | 449 | 454 | 26,900 |
2015/10/01 | 446 | 456 | 446 | 451 | 52,200 |
2015/09/30 | 435 | 450 | 435 | 446 | 29,900 |
2015/09/29 | 448 | 449 | 431 | 431 | 83,300 |
2015/09/28 | 465 | 465 | 445 | 455 | 41,700 |
2015/09/25 | 463 | 467 | 454 | 467 | 58,500 |
2015/09/24 | 460 | 461 | 452 | 454 | 65,000 |
2015/09/18 | 471 | 471 | 463 | 465 | 69,200 |
2015/09/17 | 468 | 476 | 468 | 475 | 50,700 |
2015/09/16 | 470 | 474 | 468 | 471 | 27,300 |
2015/09/15 | 470 | 470 | 463 | 465 | 37,300 |
2015/09/14 | 474 | 477 | 465 | 465 | 40,400 |
2015/09/11 | 460 | 469 | 457 | 466 | 63,300 |
2015/09/10 | 449 | 461 | 449 | 455 | 72,600 |
2015/09/09 | 463 | 473 | 448 | 448 | 160,600 |
2015/09/08 | 454 | 460 | 451 | 453 | 43,700 |
2015/09/07 | 452 | 459 | 448 | 454 | 44,100 |
2015/09/04 | 468 | 469 | 452 | 454 | 55,500 |
2015/09/03 | 473 | 479 | 462 | 464 | 62,000 |
2015/09/02 | 466 | 481 | 463 | 470 | 46,400 |
2015/09/01 | 491 | 493 | 472 | 474 | 76,100 |
2015/08/31 | 495 | 501 | 488 | 494 | 37,600 |
2015/08/28 | 489 | 499 | 482 | 495 | 45,100 |
2015/08/27 | 481 | 482 | 471 | 472 | 54,600 |
2015/08/26 | 454 | 464 | 454 | 463 | 83,800 |
2015/08/25 | 471 | 484 | 440 | 450 | 125,800 |
2015/08/24 | 502 | 509 | 488 | 490 | 87,000 |
2015/08/21 | 521 | 524 | 513 | 513 | 61,700 |
2015/08/20 | 531 | 534 | 528 | 529 | 39,100 |
2015/08/19 | 535 | 537 | 533 | 534 | 17,300 |
2015/08/18 | 541 | 544 | 537 | 540 | 46,700 |
2015/08/17 | 532 | 540 | 532 | 538 | 24,300 |
2015/08/14 | 532 | 534 | 530 | 532 | 52,000 |
2015/08/13 | 535 | 540 | 532 | 533 | 84,800 |
2015/08/12 | 545 | 546 | 535 | 538 | 71,600 |
2015/08/11 | 548 | 551 | 544 | 549 | 34,500 |
2015/08/10 | 545 | 548 | 539 | 548 | 29,100 |
2015/08/07 | 539 | 548 | 537 | 545 | 35,800 |
2015/08/06 | 537 | 549 | 537 | 541 | 77,200 |
2015/08/05 | 540 | 546 | 536 | 543 | 27,600 |
2015/08/04 | 540 | 540 | 533 | 538 | 56,200 |
2015/08/03 | 550 | 550 | 523 | 538 | 152,100 |
2015/07/31 | 566 | 573 | 560 | 570 | 71,800 |
2015/07/30 | 560 | 567 | 555 | 563 | 82,400 |
2015/07/29 | 558 | 560 | 548 | 553 | 58,200 |
2015/07/28 | 540 | 557 | 539 | 552 | 51,500 |
2015/07/27 | 545 | 550 | 542 | 543 | 54,400 |
2015/07/24 | 552 | 555 | 545 | 546 | 65,600 |
2015/07/23 | 554 | 555 | 547 | 550 | 71,100 |
2015/07/22 | 557 | 559 | 546 | 546 | 131,200 |
2015/07/21 | 552 | 555 | 549 | 555 | 46,800 |
2015/07/17 | 554 | 555 | 541 | 551 | 47,100 |
2015/07/16 | 552 | 552 | 548 | 551 | 31,700 |
2015/07/15 | 546 | 551 | 544 | 550 | 73,500 |
2015/07/14 | 541 | 548 | 541 | 545 | 64,800 |
2015/07/13 | 535 | 550 | 533 | 539 | 56,700 |
2015/07/10 | 534 | 535 | 530 | 533 | 65,100 |
2015/07/09 | 543 | 543 | 517 | 534 | 101,400 |
2015/07/08 | 562 | 563 | 546 | 546 | 91,400 |
2015/07/07 | 559 | 565 | 559 | 562 | 27,000 |
2015/07/06 | 561 | 564 | 558 | 559 | 61,200 |
2015/07/03 | 568 | 571 | 564 | 565 | 38,900 |
2015/07/02 | 565 | 569 | 563 | 567 | 37,900 |
2015/07/01 | 566 | 568 | 561 | 562 | 34,800 |
2015/06/30 | 562 | 563 | 560 | 563 | 36,200 |
2015/06/29 | 564 | 566 | 558 | 562 | 69,700 |
2015/06/26 | 570 | 572 | 567 | 567 | 44,200 |
2015/06/25 | 575 | 575 | 566 | 569 | 77,600 |
2015/06/24 | 576 | 577 | 573 | 575 | 86,200 |
2015/06/23 | 576 | 578 | 573 | 576 | 95,100 |
2015/06/22 | 570 | 575 | 566 | 575 | 107,100 |
2015/06/19 | 561 | 571 | 560 | 568 | 105,900 |
2015/06/18 | 567 | 567 | 552 | 559 | 121,500 |
2015/06/17 | 564 | 571 | 564 | 567 | 44,500 |
2015/06/16 | 566 | 569 | 564 | 564 | 35,100 |
2015/06/15 | 569 | 570 | 564 | 566 | 110,700 |
2015/06/12 | 571 | 575 | 569 | 570 | 133,000 |
2015/06/11 | 574 | 575 | 568 | 573 | 72,700 |
2015/06/10 | 568 | 580 | 568 | 573 | 106,600 |
2015/06/09 | 568 | 573 | 566 | 569 | 114,300 |
2015/06/08 | 571 | 574 | 565 | 570 | 102,600 |
2015/06/05 | 571 | 576 | 568 | 568 | 129,300 |
2015/06/04 | 568 | 575 | 568 | 574 | 100,900 |
2015/06/03 | 564 | 567 | 564 | 565 | 51,800 |
2015/06/02 | 565 | 568 | 564 | 566 | 41,600 |
2015/06/01 | 563 | 568 | 563 | 564 | 56,700 |
2015/05/29 | 569 | 569 | 560 | 563 | 123,900 |
2015/05/28 | 571 | 573 | 568 | 570 | 66,200 |
2015/05/27 | 567 | 571 | 566 | 571 | 125,900 |
2015/05/26 | 570 | 573 | 568 | 568 | 55,300 |
2015/05/25 | 570 | 574 | 570 | 570 | 86,900 |
2015/05/22 | 572 | 573 | 569 | 571 | 31,700 |
2015/05/21 | 570 | 572 | 566 | 569 | 97,700 |
2015/05/20 | 575 | 576 | 568 | 570 | 76,500 |
2015/05/19 | 567 | 575 | 566 | 571 | 188,600 |
2015/05/18 | 550 | 564 | 550 | 563 | 113,700 |
2015/05/15 | 553 | 555 | 546 | 548 | 155,700 |
2015/05/14 | 565 | 567 | 552 | 553 | 144,600 |
2015/05/13 | 571 | 572 | 559 | 560 | 159,300 |
2015/05/12 | 580 | 582 | 564 | 570 | 257,100 |
2015/05/11 | 610 | 620 | 572 | 580 | 475,300 |
2015/05/08 | 623 | 636 | 622 | 627 | 70,500 |
2015/05/07 | 630 | 636 | 623 | 625 | 69,500 |
2015/05/01 | 640 | 645 | 628 | 634 | 76,000 |
2015/04/30 | 651 | 651 | 640 | 648 | 49,000 |
2015/04/28 | 643 | 650 | 643 | 650 | 25,700 |
2015/04/27 | 646 | 652 | 642 | 646 | 30,400 |
2015/04/24 | 652 | 652 | 645 | 646 | 27,800 |
2015/04/23 | 652 | 652 | 644 | 646 | 36,900 |
2015/04/22 | 649 | 654 | 646 | 647 | 59,800 |
2015/04/21 | 636 | 648 | 636 | 647 | 72,900 |
2015/04/20 | 634 | 641 | 630 | 636 | 78,800 |
2015/04/17 | 634 | 644 | 627 | 639 | 91,100 |
2015/04/16 | 624 | 637 | 622 | 634 | 76,100 |
2015/04/15 | 630 | 630 | 626 | 628 | 37,300 |
2015/04/14 | 625 | 630 | 623 | 629 | 47,300 |
2015/04/13 | 625 | 628 | 623 | 627 | 45,000 |
2015/04/10 | 629 | 634 | 623 | 628 | 50,800 |
2015/04/09 | 631 | 631 | 623 | 629 | 30,300 |
2015/04/08 | 629 | 634 | 624 | 628 | 52,800 |
2015/04/07 | 627 | 634 | 625 | 628 | 45,600 |
2015/04/06 | 632 | 633 | 621 | 623 | 47,300 |
2015/04/03 | 629 | 633 | 619 | 629 | 61,700 |
2015/04/02 | 612 | 648 | 612 | 633 | 96,100 |
2015/04/01 | 621 | 624 | 612 | 619 | 66,400 |
2015/03/31 | 630 | 637 | 622 | 624 | 54,500 |
2015/03/30 | 632 | 633 | 623 | 626 | 60,700 |
2015/03/27 | 635 | 649 | 629 | 636 | 68,700 |
2015/03/26 | 648 | 651 | 645 | 647 | 66,100 |
2015/03/25 | 650 | 652 | 649 | 650 | 40,700 |
2015/03/24 | 650 | 655 | 647 | 651 | 75,100 |
2015/03/23 | 644 | 652 | 643 | 651 | 79,200 |
2015/03/20 | 650 | 650 | 642 | 644 | 64,200 |
2015/03/19 | 656 | 658 | 641 | 644 | 105,800 |
2015/03/18 | 660 | 664 | 647 | 650 | 151,300 |
2015/03/17 | 639 | 640 | 631 | 632 | 62,300 |
2015/03/16 | 635 | 637 | 628 | 633 | 36,300 |
2015/03/13 | 624 | 638 | 624 | 630 | 76,900 |
2015/03/12 | 633 | 637 | 623 | 633 | 42,100 |
2015/03/11 | 618 | 635 | 615 | 623 | 51,000 |
2015/03/10 | 636 | 638 | 616 | 625 | 65,000 |
2015/03/09 | 634 | 634 | 620 | 627 | 27,400 |
2015/03/06 | 635 | 639 | 628 | 634 | 68,900 |
2015/03/05 | 640 | 644 | 634 | 636 | 36,500 |
2015/03/04 | 638 | 650 | 633 | 640 | 63,000 |
2015/03/03 | 650 | 655 | 645 | 645 | 95,900 |
2015/03/02 | 652 | 655 | 650 | 650 | 92,600 |
2015/02/27 | 662 | 663 | 652 | 659 | 26,300 |
2015/02/26 | 660 | 664 | 651 | 662 | 42,100 |
2015/02/25 | 660 | 663 | 655 | 659 | 26,500 |
2015/02/24 | 658 | 659 | 653 | 656 | 36,000 |
2015/02/23 | 666 | 666 | 650 | 652 | 41,600 |
2015/02/20 | 648 | 668 | 646 | 660 | 83,300 |
2015/02/19 | 633 | 645 | 633 | 644 | 92,900 |
2015/02/18 | 640 | 642 | 633 | 636 | 80,300 |
2015/02/17 | 627 | 639 | 622 | 636 | 54,100 |
2015/02/16 | 616 | 625 | 616 | 623 | 21,400 |
2015/02/13 | 625 | 628 | 615 | 615 | 55,300 |
2015/02/12 | 627 | 634 | 624 | 625 | 50,800 |
2015/02/10 | 615 | 622 | 615 | 619 | 22,400 |
2015/02/09 | 626 | 627 | 612 | 621 | 44,700 |
2015/02/06 | 620 | 620 | 611 | 616 | 32,100 |
2015/02/05 | 613 | 616 | 605 | 610 | 15,700 |
2015/02/04 | 583 | 611 | 583 | 610 | 84,100 |
2015/02/03 | 605 | 615 | 592 | 593 | 67,800 |
2015/02/02 | 612 | 614 | 607 | 607 | 40,600 |
2015/01/30 | 618 | 619 | 613 | 615 | 37,600 |
2015/01/29 | 617 | 620 | 608 | 611 | 58,100 |
2015/01/28 | 623 | 628 | 621 | 621 | 39,700 |
2015/01/27 | 628 | 631 | 619 | 625 | 35,600 |
2015/01/26 | 619 | 627 | 616 | 620 | 51,200 |
2015/01/23 | 631 | 631 | 625 | 626 | 31,700 |
2015/01/22 | 623 | 624 | 617 | 619 | 48,900 |
2015/01/21 | 643 | 645 | 626 | 627 | 45,700 |
2015/01/20 | 630 | 640 | 626 | 639 | 34,200 |
2015/01/19 | 629 | 629 | 615 | 625 | 32,800 |
2015/01/16 | 631 | 632 | 614 | 619 | 75,800 |
2015/01/15 | 635 | 642 | 635 | 637 | 38,100 |
2015/01/14 | 641 | 646 | 635 | 635 | 39,500 |
2015/01/13 | 641 | 660 | 633 | 639 | 96,200 |
2015/01/09 | 669 | 680 | 653 | 658 | 68,300 |
2015/01/08 | 661 | 674 | 659 | 667 | 29,600 |
2015/01/07 | 648 | 670 | 648 | 661 | 16,300 |
2015/01/06 | 667 | 667 | 651 | 654 | 61,300 |
2015/01/05 | 678 | 679 | 669 | 676 | 28,300 |