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 |
---|---|---|---|---|---|
2017/12/29 | 539 | 542 | 536 | 542 | 17,400 |
2017/12/28 | 546 | 546 | 537 | 539 | 20,400 |
2017/12/27 | 542 | 546 | 542 | 546 | 18,100 |
2017/12/26 | 546 | 546 | 542 | 544 | 18,300 |
2017/12/25 | 549 | 550 | 543 | 544 | 28,400 |
2017/12/22 | 545 | 545 | 541 | 545 | 27,300 |
2017/12/21 | 542 | 544 | 540 | 543 | 20,000 |
2017/12/20 | 538 | 543 | 537 | 540 | 34,200 |
2017/12/19 | 536 | 539 | 535 | 537 | 17,300 |
2017/12/18 | 537 | 539 | 534 | 538 | 32,100 |
2017/12/15 | 537 | 537 | 530 | 535 | 28,700 |
2017/12/14 | 537 | 537 | 518 | 536 | 60,900 |
2017/12/13 | 536 | 536 | 531 | 535 | 24,200 |
2017/12/12 | 534 | 535 | 531 | 532 | 17,000 |
2017/12/11 | 529 | 534 | 529 | 533 | 25,600 |
2017/12/08 | 526 | 533 | 526 | 528 | 45,100 |
2017/12/07 | 525 | 534 | 525 | 531 | 31,400 |
2017/12/06 | 528 | 530 | 525 | 525 | 26,500 |
2017/12/05 | 529 | 536 | 527 | 531 | 40,500 |
2017/12/04 | 539 | 539 | 529 | 529 | 32,000 |
2017/12/01 | 542 | 542 | 533 | 535 | 30,300 |
2017/11/30 | 543 | 543 | 530 | 532 | 66,000 |
2017/11/29 | 537 | 542 | 536 | 540 | 34,200 |
2017/11/28 | 538 | 538 | 535 | 535 | 10,400 |
2017/11/27 | 540 | 541 | 536 | 538 | 15,800 |
2017/11/24 | 542 | 542 | 536 | 540 | 16,900 |
2017/11/22 | 543 | 543 | 540 | 541 | 23,000 |
2017/11/21 | 540 | 541 | 538 | 541 | 19,500 |
2017/11/20 | 533 | 539 | 533 | 536 | 29,000 |
2017/11/17 | 539 | 539 | 533 | 535 | 39,200 |
2017/11/16 | 526 | 531 | 526 | 530 | 23,000 |
2017/11/15 | 538 | 538 | 524 | 526 | 49,500 |
2017/11/14 | 547 | 549 | 540 | 540 | 32,400 |
2017/11/13 | 542 | 549 | 541 | 547 | 35,900 |
2017/11/10 | 552 | 552 | 541 | 541 | 64,200 |
2017/11/09 | 549 | 558 | 543 | 558 | 275,700 |
2017/11/08 | 526 | 534 | 523 | 534 | 48,100 |
2017/11/07 | 522 | 526 | 522 | 525 | 39,200 |
2017/11/06 | 520 | 527 | 520 | 524 | 47,600 |
2017/11/02 | 525 | 526 | 521 | 524 | 20,400 |
2017/11/01 | 521 | 527 | 520 | 525 | 52,700 |
2017/10/31 | 518 | 525 | 515 | 521 | 54,800 |
2017/10/30 | 515 | 521 | 514 | 519 | 108,500 |
2017/10/27 | 517 | 518 | 513 | 515 | 37,100 |
2017/10/26 | 515 | 518 | 514 | 517 | 30,900 |
2017/10/25 | 525 | 525 | 515 | 516 | 29,000 |
2017/10/24 | 514 | 524 | 513 | 523 | 69,800 |
2017/10/23 | 513 | 514 | 509 | 514 | 46,400 |
2017/10/20 | 511 | 511 | 506 | 509 | 21,500 |
2017/10/19 | 513 | 514 | 508 | 512 | 31,200 |
2017/10/18 | 511 | 513 | 507 | 513 | 27,800 |
2017/10/17 | 514 | 514 | 510 | 512 | 43,200 |
2017/10/16 | 507 | 514 | 506 | 513 | 47,500 |
2017/10/13 | 507 | 509 | 505 | 507 | 27,900 |
2017/10/12 | 508 | 511 | 507 | 508 | 62,400 |
2017/10/11 | 509 | 509 | 505 | 507 | 24,000 |
2017/10/10 | 509 | 511 | 504 | 506 | 55,800 |
2017/10/06 | 504 | 512 | 501 | 507 | 77,300 |
2017/10/05 | 503 | 505 | 499 | 501 | 58,600 |
2017/10/04 | 507 | 509 | 501 | 503 | 26,400 |
2017/10/03 | 508 | 508 | 503 | 508 | 47,100 |
2017/10/02 | 505 | 507 | 498 | 505 | 44,400 |
2017/09/29 | 502 | 505 | 500 | 500 | 17,800 |
2017/09/28 | 501 | 505 | 498 | 505 | 29,800 |
2017/09/27 | 503 | 504 | 497 | 501 | 24,800 |
2017/09/26 | 506 | 509 | 504 | 509 | 50,500 |
2017/09/25 | 503 | 507 | 503 | 506 | 33,500 |
2017/09/22 | 500 | 503 | 497 | 499 | 45,400 |
2017/09/21 | 501 | 504 | 499 | 500 | 41,000 |
2017/09/20 | 499 | 503 | 498 | 501 | 33,200 |
2017/09/19 | 495 | 500 | 493 | 499 | 48,400 |
2017/09/15 | 499 | 500 | 492 | 495 | 49,500 |
2017/09/14 | 499 | 501 | 496 | 496 | 18,200 |
2017/09/13 | 497 | 501 | 496 | 499 | 19,400 |
2017/09/12 | 495 | 496 | 492 | 493 | 40,100 |
2017/09/11 | 488 | 494 | 488 | 491 | 51,300 |
2017/09/08 | 489 | 493 | 488 | 488 | 38,000 |
2017/09/07 | 489 | 496 | 489 | 493 | 15,800 |
2017/09/06 | 492 | 494 | 487 | 489 | 23,000 |
2017/09/05 | 495 | 505 | 492 | 495 | 27,200 |
2017/09/04 | 505 | 505 | 494 | 495 | 34,600 |
2017/09/01 | 503 | 511 | 502 | 508 | 39,600 |
2017/08/31 | 503 | 507 | 500 | 504 | 18,700 |
2017/08/30 | 500 | 503 | 499 | 503 | 43,000 |
2017/08/29 | 497 | 500 | 495 | 499 | 28,000 |
2017/08/28 | 496 | 497 | 494 | 496 | 16,000 |
2017/08/25 | 497 | 497 | 492 | 493 | 21,600 |
2017/08/24 | 495 | 497 | 491 | 491 | 21,100 |
2017/08/23 | 495 | 498 | 494 | 495 | 25,600 |
2017/08/22 | 491 | 495 | 489 | 490 | 17,000 |
2017/08/21 | 491 | 491 | 487 | 487 | 32,800 |
2017/08/18 | 492 | 493 | 490 | 490 | 15,100 |
2017/08/17 | 494 | 498 | 493 | 494 | 18,100 |
2017/08/16 | 492 | 495 | 491 | 494 | 19,600 |
2017/08/15 | 486 | 494 | 485 | 492 | 22,600 |
2017/08/14 | 482 | 485 | 477 | 483 | 52,600 |
2017/08/10 | 489 | 492 | 481 | 484 | 106,600 |
2017/08/09 | 495 | 500 | 491 | 499 | 51,700 |
2017/08/08 | 491 | 495 | 491 | 491 | 49,700 |
2017/08/07 | 499 | 499 | 491 | 492 | 34,800 |
2017/08/04 | 495 | 499 | 493 | 493 | 30,900 |
2017/08/03 | 497 | 499 | 495 | 496 | 27,600 |
2017/08/02 | 499 | 503 | 496 | 499 | 36,100 |
2017/08/01 | 497 | 503 | 493 | 501 | 44,300 |
2017/07/31 | 505 | 505 | 497 | 497 | 53,600 |
2017/07/28 | 503 | 505 | 500 | 501 | 35,800 |
2017/07/27 | 508 | 509 | 503 | 504 | 45,000 |
2017/07/26 | 512 | 514 | 506 | 508 | 57,400 |
2017/07/25 | 522 | 522 | 512 | 512 | 40,500 |
2017/07/24 | 518 | 521 | 515 | 519 | 31,100 |
2017/07/21 | 517 | 521 | 515 | 517 | 26,700 |
2017/07/20 | 512 | 519 | 512 | 519 | 12,700 |
2017/07/19 | 512 | 514 | 511 | 513 | 13,500 |
2017/07/18 | 513 | 515 | 512 | 512 | 16,900 |
2017/07/14 | 516 | 519 | 514 | 515 | 8,500 |
2017/07/13 | 521 | 521 | 515 | 518 | 11,400 |
2017/07/12 | 519 | 520 | 517 | 520 | 8,400 |
2017/07/11 | 517 | 521 | 515 | 519 | 13,700 |
2017/07/10 | 522 | 522 | 517 | 517 | 14,800 |
2017/07/07 | 516 | 519 | 516 | 516 | 17,800 |
2017/07/06 | 517 | 519 | 511 | 515 | 17,400 |
2017/07/05 | 516 | 521 | 516 | 519 | 25,200 |
2017/07/04 | 514 | 519 | 512 | 515 | 24,700 |
2017/07/03 | 509 | 515 | 505 | 512 | 23,200 |
2017/06/30 | 507 | 508 | 504 | 508 | 15,300 |
2017/06/29 | 505 | 508 | 503 | 506 | 13,800 |
2017/06/28 | 502 | 505 | 502 | 502 | 10,600 |
2017/06/27 | 498 | 504 | 497 | 502 | 17,000 |
2017/06/26 | 496 | 503 | 495 | 499 | 23,100 |
2017/06/23 | 507 | 507 | 499 | 499 | 31,300 |
2017/06/22 | 504 | 507 | 502 | 502 | 38,600 |
2017/06/21 | 517 | 519 | 510 | 510 | 17,100 |
2017/06/20 | 509 | 518 | 509 | 518 | 22,300 |
2017/06/19 | 508 | 515 | 505 | 510 | 18,100 |
2017/06/16 | 502 | 511 | 502 | 506 | 16,200 |
2017/06/15 | 504 | 507 | 502 | 502 | 20,600 |
2017/06/14 | 508 | 509 | 505 | 505 | 11,300 |
2017/06/13 | 508 | 513 | 507 | 508 | 19,800 |
2017/06/12 | 510 | 510 | 505 | 508 | 14,400 |
2017/06/09 | 509 | 515 | 507 | 510 | 27,100 |
2017/06/08 | 515 | 517 | 510 | 511 | 29,100 |
2017/06/07 | 512 | 519 | 510 | 515 | 29,500 |
2017/06/06 | 515 | 521 | 514 | 514 | 17,500 |
2017/06/05 | 522 | 522 | 514 | 517 | 19,700 |
2017/06/02 | 513 | 524 | 513 | 524 | 34,700 |
2017/06/01 | 506 | 518 | 506 | 513 | 35,100 |
2017/05/31 | 508 | 514 | 506 | 506 | 26,200 |
2017/05/30 | 506 | 510 | 503 | 510 | 18,900 |
2017/05/29 | 510 | 512 | 508 | 509 | 10,700 |
2017/05/26 | 517 | 518 | 509 | 510 | 15,800 |
2017/05/25 | 520 | 524 | 517 | 519 | 25,700 |
2017/05/24 | 521 | 525 | 518 | 521 | 17,600 |
2017/05/23 | 519 | 523 | 519 | 521 | 20,800 |
2017/05/22 | 519 | 523 | 518 | 521 | 21,800 |
2017/05/19 | 519 | 522 | 516 | 522 | 46,000 |
2017/05/18 | 511 | 516 | 508 | 515 | 28,800 |
2017/05/17 | 521 | 525 | 516 | 519 | 48,500 |
2017/05/16 | 523 | 533 | 523 | 528 | 49,500 |
2017/05/15 | 529 | 529 | 522 | 527 | 27,400 |
2017/05/12 | 526 | 536 | 522 | 529 | 112,600 |
2017/05/11 | 526 | 540 | 526 | 538 | 54,900 |
2017/05/10 | 528 | 532 | 528 | 531 | 44,100 |
2017/05/09 | 534 | 534 | 526 | 532 | 45,900 |
2017/05/08 | 525 | 534 | 521 | 532 | 88,400 |
2017/05/02 | 533 | 543 | 512 | 518 | 156,900 |
2017/05/01 | 502 | 535 | 502 | 532 | 112,900 |
2017/04/28 | 494 | 500 | 494 | 500 | 49,400 |
2017/04/27 | 491 | 494 | 485 | 491 | 38,200 |
2017/04/26 | 484 | 491 | 481 | 489 | 27,800 |
2017/04/25 | 479 | 483 | 478 | 482 | 23,800 |
2017/04/24 | 477 | 480 | 470 | 478 | 32,600 |
2017/04/21 | 463 | 471 | 463 | 469 | 17,500 |
2017/04/20 | 464 | 468 | 461 | 463 | 24,300 |
2017/04/19 | 459 | 470 | 459 | 459 | 43,200 |
2017/04/18 | 460 | 471 | 457 | 459 | 32,000 |
2017/04/17 | 455 | 458 | 454 | 455 | 23,200 |
2017/04/14 | 452 | 460 | 452 | 457 | 32,500 |
2017/04/13 | 454 | 456 | 452 | 456 | 25,600 |
2017/04/12 | 459 | 460 | 455 | 456 | 21,300 |
2017/04/11 | 463 | 467 | 460 | 461 | 25,600 |
2017/04/10 | 456 | 465 | 456 | 463 | 58,500 |
2017/04/07 | 455 | 465 | 454 | 454 | 47,800 |
2017/04/06 | 472 | 472 | 455 | 456 | 57,700 |
2017/04/05 | 482 | 484 | 460 | 473 | 77,300 |
2017/04/04 | 491 | 491 | 480 | 485 | 39,200 |
2017/04/03 | 500 | 500 | 491 | 492 | 30,800 |
2017/03/31 | 512 | 516 | 502 | 502 | 32,700 |
2017/03/30 | 517 | 517 | 509 | 512 | 21,900 |
2017/03/29 | 516 | 520 | 514 | 518 | 31,600 |
2017/03/28 | 517 | 524 | 516 | 524 | 57,900 |
2017/03/27 | 514 | 517 | 505 | 513 | 65,700 |
2017/03/24 | 517 | 521 | 510 | 516 | 29,400 |
2017/03/23 | 520 | 523 | 510 | 511 | 28,300 |
2017/03/22 | 524 | 525 | 518 | 519 | 43,500 |
2017/03/21 | 530 | 530 | 526 | 530 | 23,700 |
2017/03/17 | 529 | 531 | 525 | 527 | 31,100 |
2017/03/16 | 529 | 536 | 529 | 535 | 25,700 |
2017/03/15 | 532 | 534 | 529 | 533 | 21,700 |
2017/03/14 | 534 | 536 | 527 | 535 | 25,600 |
2017/03/13 | 528 | 537 | 528 | 534 | 25,000 |
2017/03/10 | 526 | 530 | 520 | 529 | 59,100 |
2017/03/09 | 519 | 522 | 518 | 520 | 21,500 |
2017/03/08 | 522 | 522 | 516 | 519 | 23,400 |
2017/03/07 | 523 | 523 | 519 | 520 | 27,100 |
2017/03/06 | 527 | 527 | 520 | 522 | 26,800 |
2017/03/03 | 519 | 528 | 519 | 526 | 26,900 |
2017/03/02 | 526 | 529 | 524 | 527 | 34,200 |
2017/03/01 | 522 | 524 | 519 | 524 | 17,100 |
2017/02/28 | 519 | 525 | 519 | 521 | 26,500 |
2017/02/27 | 524 | 524 | 511 | 519 | 32,300 |
2017/02/24 | 524 | 526 | 523 | 526 | 23,900 |
2017/02/23 | 529 | 530 | 522 | 528 | 25,900 |
2017/02/22 | 530 | 530 | 526 | 529 | 25,100 |
2017/02/21 | 529 | 529 | 523 | 528 | 22,000 |
2017/02/20 | 529 | 531 | 526 | 529 | 15,800 |
2017/02/17 | 526 | 534 | 526 | 530 | 20,000 |
2017/02/16 | 534 | 537 | 527 | 534 | 27,900 |
2017/02/15 | 545 | 546 | 530 | 534 | 111,400 |
2017/02/14 | 501 | 545 | 496 | 544 | 257,200 |
2017/02/13 | 502 | 509 | 500 | 508 | 33,700 |
2017/02/10 | 494 | 502 | 494 | 502 | 39,900 |
2017/02/09 | 492 | 495 | 491 | 494 | 17,800 |
2017/02/08 | 491 | 495 | 490 | 495 | 24,300 |
2017/02/07 | 492 | 493 | 491 | 491 | 18,500 |
2017/02/06 | 493 | 494 | 491 | 493 | 15,400 |
2017/02/03 | 490 | 492 | 489 | 492 | 19,000 |
2017/02/02 | 491 | 494 | 490 | 491 | 18,500 |
2017/02/01 | 490 | 494 | 486 | 493 | 22,400 |
2017/01/31 | 499 | 499 | 491 | 493 | 23,100 |
2017/01/30 | 500 | 500 | 495 | 495 | 18,400 |
2017/01/27 | 500 | 500 | 496 | 500 | 26,900 |
2017/01/26 | 499 | 501 | 485 | 499 | 39,600 |
2017/01/25 | 497 | 498 | 492 | 497 | 32,100 |
2017/01/24 | 493 | 493 | 486 | 489 | 29,300 |
2017/01/23 | 495 | 495 | 491 | 493 | 18,800 |
2017/01/20 | 495 | 497 | 491 | 497 | 21,200 |
2017/01/19 | 490 | 499 | 490 | 496 | 22,500 |
2017/01/18 | 491 | 493 | 483 | 491 | 52,900 |
2017/01/17 | 500 | 501 | 493 | 496 | 54,800 |
2017/01/16 | 506 | 507 | 498 | 501 | 42,600 |
2017/01/13 | 508 | 509 | 505 | 506 | 35,000 |
2017/01/12 | 518 | 519 | 509 | 511 | 40,000 |
2017/01/11 | 516 | 518 | 515 | 517 | 24,400 |
2017/01/10 | 510 | 518 | 508 | 515 | 58,100 |
2017/01/06 | 504 | 508 | 503 | 508 | 30,700 |
2017/01/05 | 510 | 510 | 505 | 507 | 31,700 |
2017/01/04 | 502 | 510 | 502 | 507 | 56,600 |