7277 (株)TBK の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-2826826926526789,000267
2022-11-2527127126726795,700267
2022-11-24268271268271113,300271
2022-11-2226927026726770,500267
2022-11-21267270265268134,200268
2022-11-18259267259267132,800267
2022-11-17258259253259143,700259
2022-11-16264264258259161,900259
2022-11-1526726826526590,800265
2022-11-1426927026726897,800268
2022-11-11276279267271382,800271
2022-11-1028328428028271,500282
2022-11-0928228528128340,000283
2022-11-0828028227928247,900282
2022-11-0727728027528041,700280
2022-11-0427827927627755,200277
2022-11-0227828027827850,900278
2022-11-0127928227727858,700278
2022-10-31280280272278178,500278
2022-10-28281282276276272,900276
2022-10-2728428528128347,200283
2022-10-2628128528128450,300284
2022-10-2527728227728092,100280
2022-10-2428028027627780,000277
2022-10-2128128127827894,300278
2022-10-2028428528128151,700281
2022-10-1928428728328571,400285
2022-10-1828328427928377,300283
2022-10-1728128328028046,400280
2022-10-1428428427928478,400284
2022-10-1328428528028086,100280
2022-10-1228928928528580,900285
2022-10-1129129328929061,000290
2022-10-0729629729429460,800294
2022-10-0629529729529649,900296
2022-10-0529529629329450,900294
2022-10-0429129429029274,500292
2022-10-0328928928528863,200288
2022-09-3029329428929266,800292
2022-09-2929529529229575,200295
2022-09-28291295287295119,100295
2022-09-2729229429029370,800293
2022-09-26298298290292170,800292
2022-09-2230330329929992,600299
2022-09-2130230330030397,000303
2022-09-20303304301304104,700304
2022-09-16306307303303112,600303
2022-09-1531031130730873,100308
2022-09-1431031130930965,800309
2022-09-1331331331131345,700313
2022-09-1231131330931362,500313
2022-09-0931031531031066,000310
2022-09-0831231431231236,300312
2022-09-0731331531031254,300312
2022-09-06315316310313105,800313
2022-09-05320320314315113,400315
2022-09-0231832031732048,600320
2022-09-01320321318318142,900318
2022-08-3132332532132247,100322
2022-08-3032332532132573,900325
2022-08-2932432432132269,800322
2022-08-2632532632432529,600325
2022-08-2532532732432559,800325
2022-08-2432432532232446,000324
2022-08-2332532532332439,500324
2022-08-2232432532332529,600325
2022-08-1932432532332432,100324
2022-08-1832532532332460,300324
2022-08-1732232732232576,000325
2022-08-16321323320321121,800321
2022-08-15324325321322107,000322
2022-08-1232632732332499,600324
2022-08-1032832832632641,700326
2022-08-0933133232732874,700328
2022-08-0833133232933268,400332
2022-08-0533033433033463,500334
2022-08-0433233233033051,800330
2022-08-0333633633033099,200330
2022-08-0233633633433639,500336
2022-08-0133533833533828,500338
2022-07-2933633733333539,400335
2022-07-2833833933533635,200336
2022-07-2733933933733722,500337
2022-07-2633834133833934,900339
2022-07-2533934033733928,600339
2022-07-2233833833633837,000338
2022-07-2133533833533745,500337
2022-07-2033433733433646,900336
2022-07-1933533633333623,900336
2022-07-1533233433133342,800333
2022-07-1433333533233238,000332
2022-07-1333433633333315,100333
2022-07-1233833833333331,600333
2022-07-1133733933433964,900339
2022-07-0833433833233451,900334
2022-07-0733533733333437,100334
2022-07-0633533633333330,100333
2022-07-0533533833533520,800335
2022-07-0433833833433526,400335
2022-07-0134034033333575,400335
2022-06-3033934133633657,600336
2022-06-2934034233733739,300337
2022-06-2834034233934224,600342
2022-06-2734334333934119,600341
2022-06-2434434433934024,700340
2022-06-2334134333934222,200342
2022-06-2234534534034021,800340
2022-06-2134234334034319,600343
2022-06-2034234233933928,800339
2022-06-1734034334034123,000341
2022-06-1634334634134220,400342
2022-06-1534134334034039,200340
2022-06-1434134434134124,300341
2022-06-1334334534234521,000345
2022-06-1034735034634624,600346
2022-06-0934935234735138,600351
2022-06-0834735034634922,000349
2022-06-0734634834534522,200345
2022-06-0634434634334515,100345
2022-06-0334834834334331,000343
2022-06-0234735034734716,200347
2022-06-0134835034535039,600350
2022-05-3134434634334622,400346
2022-05-3034634734134150,700341
2022-05-2734534534134527,600345
2022-05-2634134534034021,900340
2022-05-2534034334034130,300341
2022-05-2434534534034022,000340
2022-05-2334334534234423,700344
2022-05-2034334334034363,100343
2022-05-1934234434034226,100342
2022-05-1834535034435017,300350
2022-05-1734534534134424,600344
2022-05-1635235234434516,300345
2022-05-1334035034035040,600350
2022-05-1234334734234226,500342
2022-05-1134334534034334,400343
2022-05-1034234734234418,700344
2022-05-0934935034334327,700343
2022-05-0634735334734923,800349
2022-05-0234835334535028,600350
2022-04-2833835033834651,400346
2022-04-2734234433833859,300338
2022-04-2634734734434630,100346
2022-04-2535135134634724,900347
2022-04-2234835034734920,900349
2022-04-2135435435035236,600352
2022-04-2034835434835149,400351
2022-04-1934634834534626,000346
2022-04-1834634734434617,800346
2022-04-1534835034734846,000348
2022-04-1435035234735223,400352
2022-04-1334534834434853,700348
2022-04-1235135234534562,900345
2022-04-1135935935035479,300354
2022-04-0836436435535976,100359
2022-04-0736636636436438,900364
2022-04-0637437536836839,100368
2022-04-0537537737237445,400374
2022-04-0437537537137428,300374
2022-04-0137037536437258,100372
2022-03-3137037737037253,000372
2022-03-3037737836937375,500373
2022-03-29380384377384101,900384
2022-03-2838338537838364,800383
2022-03-2537638137637963,700379
2022-03-2437137637037660,600376
2022-03-2337337437037354,200373
2022-03-2237637837037057,000370
2022-03-1837037537037267,800372
2022-03-1737037536937469,500374
2022-03-1637837836836966,700369
2022-03-1537237937137433,200374
2022-03-1437137537037129,500371
2022-03-1136737536736769,300367
2022-03-1037838337838344,500383
2022-03-0937437836836848,500368
2022-03-0837938237037448,500374
2022-03-0739039137737962,000379
2022-03-0439139539039139,700391
2022-03-0339539739339315,700393
2022-03-0239639639139152,200391
2022-03-0140440439639634,600396
2022-02-2839740139440039,500400
2022-02-2540440439439752,000397
2022-02-2440540539640230,900402
2022-02-2240540540040314,800403
2022-02-214074074044068,200406
2022-02-1840340840340620,200406
2022-02-1740940940440713,600407
2022-02-1641041040140723,600407
2022-02-1540940940540915,700409
2022-02-1440540940340721,100407
2022-02-1040140640040475,300404
2022-02-0942042241342137,900421
2022-02-0841441841041726,900417
2022-02-0740941040541014,400410
2022-02-0440340940340710,500407
2022-02-0340441040240517,500405
2022-02-0240240840040524,300405
2022-02-014044043993999,900399
2022-01-3140140340040210,100402
2022-01-2840040139840110,200401
2022-01-2740540539639627,800396
2022-01-264064064014019,900401
2022-01-2540440539940127,000401
2022-01-2440140439740422,400404
2022-01-2139539939439920,900399
2022-01-2039540039539516,500395
2022-01-1940040239639626,500396
2022-01-1840340840140329,500403
2022-01-1739840139740019,200400
2022-01-1439739939639720,400397
2022-01-134004003973977,300397
2022-01-1239940239639836,400398
2022-01-1139739839539724,100397
2022-01-0740040239439635,800396
2022-01-0640240439839825,100398
2022-01-0540540640240317,400403
2022-01-0440540540040315,300403

分割・併合履歴 : [1990-01-09]1株→1.07株