7277 (株)TBK の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 185 | 197 | 185 | 191 | 58,000 | 178.51 |
| 1983-12-27 | 180 | 185 | 179 | 185 | 49,000 | 172.90 |
| 1983-12-26 | 180 | 185 | 180 | 180 | 5,000 | 168.22 |
| 1983-12-24 | 170 | 180 | 170 | 180 | 36,000 | 168.22 |
| 1983-12-23 | 173 | 180 | 170 | 170 | 31,000 | 158.88 |
| 1983-12-21 | 178 | 178 | 170 | 170 | 5,000 | 158.88 |
| 1983-12-20 | 165 | 180 | 165 | 180 | 18,000 | 168.22 |
| 1983-12-17 | 160 | 161 | 160 | 161 | 8,000 | 150.47 |
| 1983-12-16 | 157 | 160 | 157 | 160 | 5,000 | 149.53 |
| 1983-12-14 | 154 | 154 | 153 | 153 | 4,000 | 142.99 |
| 1983-12-13 | 154 | 154 | 154 | 154 | 2,000 | 143.93 |
| 1983-12-12 | 160 | 160 | 154 | 154 | 6,000 | 143.93 |
| 1983-12-02 | 153 | 154 | 153 | 154 | 3,000 | 143.93 |
| 1983-11-28 | 153 | 153 | 153 | 153 | 1,000 | 142.99 |
| 1983-11-25 | 153 | 155 | 152 | 152 | 20,000 | 142.06 |
| 1983-11-24 | 162 | 162 | 151 | 151 | 15,000 | 141.12 |
| 1983-11-22 | 160 | 160 | 160 | 160 | 3,000 | 149.53 |
| 1983-11-21 | 160 | 160 | 160 | 160 | 4,000 | 149.53 |
| 1983-11-19 | 162 | 162 | 160 | 160 | 4,000 | 149.53 |
| 1983-11-18 | 161 | 161 | 161 | 161 | 4,000 | 150.47 |
| 1983-11-17 | 161 | 161 | 161 | 161 | 3,000 | 150.47 |
| 1983-11-16 | 160 | 160 | 160 | 160 | 11,000 | 149.53 |
| 1983-11-14 | 151 | 151 | 151 | 151 | 2,000 | 141.12 |
| 1983-11-10 | 160 | 160 | 160 | 160 | 3,000 | 149.53 |
| 1983-11-09 | 164 | 164 | 160 | 160 | 8,000 | 149.53 |
| 1983-11-08 | 165 | 165 | 164 | 164 | 7,000 | 153.27 |
| 1983-11-07 | 165 | 165 | 165 | 165 | 1,000 | 154.21 |
| 1983-11-05 | 165 | 165 | 165 | 165 | 2,000 | 154.21 |
| 1983-11-01 | 163 | 170 | 163 | 165 | 6,000 | 154.21 |
| 1983-10-31 | 160 | 160 | 160 | 160 | 2,000 | 149.53 |
| 1983-10-25 | 162 | 162 | 162 | 162 | 4,000 | 151.40 |
| 1983-10-22 | 160 | 160 | 160 | 160 | 3,000 | 149.53 |
| 1983-10-21 | 151 | 151 | 151 | 151 | 2,000 | 141.12 |
| 1983-10-18 | 160 | 160 | 160 | 160 | 1,000 | 149.53 |
| 1983-10-13 | 160 | 160 | 160 | 160 | 5,000 | 149.53 |
| 1983-09-30 | 170 | 170 | 170 | 170 | 7,000 | 158.88 |
| 1983-09-26 | 170 | 170 | 170 | 170 | 2,000 | 158.88 |
| 1983-09-22 | 165 | 165 | 165 | 165 | 2,000 | 154.21 |
| 1983-09-20 | 170 | 170 | 170 | 170 | 4,000 | 158.88 |
| 1983-09-05 | 170 | 170 | 170 | 170 | 1,000 | 158.88 |
| 1983-08-27 | 172 | 172 | 172 | 172 | 2,000 | 160.75 |
| 1983-08-25 | 169 | 169 | 169 | 169 | 13,000 | 157.94 |
| 1983-08-11 | 150 | 150 | 150 | 150 | 2,000 | 140.19 |
| 1983-08-02 | 155 | 155 | 155 | 155 | 1,000 | 144.86 |
| 1983-07-30 | 159 | 159 | 159 | 159 | 1,000 | 148.60 |
| 1983-07-29 | 159 | 159 | 159 | 159 | 1,000 | 148.60 |
| 1983-07-25 | 169 | 169 | 169 | 169 | 2,000 | 157.94 |
| 1983-07-21 | 170 | 170 | 170 | 170 | 11,000 | 158.88 |
| 1983-07-20 | 165 | 170 | 165 | 170 | 17,000 | 158.88 |
| 1983-06-27 | 170 | 170 | 170 | 170 | 1,000 | 158.88 |
| 1983-06-25 | 160 | 160 | 160 | 160 | 3,000 | 149.53 |
| 1983-06-23 | 156 | 156 | 156 | 156 | 8,000 | 145.79 |
| 1983-06-22 | 154 | 155 | 154 | 155 | 7,000 | 144.86 |
| 1983-06-21 | 145 | 155 | 141 | 155 | 12,000 | 144.86 |
| 1983-06-20 | 145 | 145 | 145 | 145 | 10,000 | 135.51 |
| 1983-06-11 | 156 | 156 | 156 | 156 | 4,000 | 145.79 |
| 1983-06-07 | 157 | 157 | 156 | 156 | 4,000 | 145.79 |
| 1983-06-02 | 157 | 157 | 157 | 157 | 1,000 | 146.73 |
| 1983-06-01 | 156 | 156 | 156 | 156 | 1,000 | 145.79 |
| 1983-05-30 | 162 | 162 | 162 | 162 | 2,000 | 151.40 |
| 1983-05-28 | 162 | 162 | 162 | 162 | 4,000 | 151.40 |
| 1983-05-27 | 162 | 162 | 162 | 162 | 1,000 | 151.40 |
| 1983-05-26 | 162 | 162 | 162 | 162 | 2,000 | 151.40 |
| 1983-05-25 | 161 | 162 | 161 | 162 | 4,000 | 151.40 |
| 1983-05-20 | 160 | 160 | 160 | 160 | 13,000 | 149.53 |
| 1983-05-19 | 160 | 160 | 159 | 159 | 15,000 | 148.60 |
| 1983-05-18 | 156 | 156 | 156 | 156 | 1,000 | 145.79 |
| 1983-05-16 | 156 | 156 | 155 | 155 | 2,000 | 144.86 |
| 1983-05-13 | 165 | 165 | 156 | 156 | 3,000 | 145.79 |
| 1983-05-12 | 172 | 172 | 166 | 166 | 7,000 | 155.14 |
| 1983-05-11 | 171 | 180 | 171 | 173 | 45,000 | 161.68 |
| 1983-05-10 | 165 | 171 | 165 | 171 | 7,000 | 159.81 |
| 1983-05-09 | 156 | 159 | 156 | 159 | 10,000 | 148.60 |
| 1983-05-07 | 154 | 154 | 154 | 154 | 1,000 | 143.93 |
| 1983-05-04 | 153 | 153 | 153 | 153 | 1,000 | 142.99 |
| 1983-05-02 | 150 | 150 | 150 | 150 | 2,000 | 140.19 |
| 1983-04-28 | 153 | 153 | 153 | 153 | 1,000 | 142.99 |
| 1983-04-25 | 158 | 158 | 158 | 158 | 2,000 | 147.66 |
| 1983-04-22 | 152 | 152 | 152 | 152 | 3,000 | 142.06 |
| 1983-04-21 | 152 | 152 | 152 | 152 | 2,000 | 142.06 |
| 1983-04-20 | 155 | 155 | 151 | 151 | 6,000 | 141.12 |
| 1983-04-19 | 155 | 155 | 155 | 155 | 7,000 | 144.86 |
| 1983-04-15 | 155 | 155 | 155 | 155 | 1,000 | 144.86 |
| 1983-04-14 | 155 | 155 | 155 | 155 | 7,000 | 144.86 |
| 1983-04-13 | 155 | 155 | 155 | 155 | 3,000 | 144.86 |
| 1983-04-11 | 155 | 155 | 155 | 155 | 2,000 | 144.86 |
| 1983-04-02 | 158 | 158 | 158 | 158 | 9,000 | 147.66 |
| 1983-03-26 | 158 | 158 | 158 | 158 | 6,000 | 147.66 |
| 1983-03-24 | 158 | 158 | 158 | 158 | 2,000 | 147.66 |
| 1983-03-12 | 155 | 155 | 155 | 155 | 2,000 | 144.86 |
| 1983-03-07 | 155 | 155 | 155 | 155 | 2,000 | 144.86 |
| 1983-02-28 | 160 | 160 | 160 | 160 | 1,000 | 149.53 |
| 1983-02-26 | 155 | 155 | 155 | 155 | 102,000 | 144.86 |
| 1983-02-25 | 157 | 157 | 155 | 155 | 5,000 | 144.86 |
| 1983-02-22 | 155 | 155 | 155 | 155 | 2,000 | 144.86 |
| 1983-02-16 | 155 | 155 | 155 | 155 | 5,000 | 144.86 |
| 1983-02-12 | 157 | 157 | 157 | 157 | 1,000 | 146.73 |
| 1983-02-10 | 157 | 157 | 157 | 157 | 2,000 | 146.73 |
| 1983-02-09 | 157 | 157 | 157 | 157 | 5,000 | 146.73 |
| 1983-02-08 | 157 | 157 | 157 | 157 | 3,000 | 146.73 |
| 1983-01-29 | 156 | 156 | 156 | 156 | 2,000 | 145.79 |
| 1983-01-27 | 151 | 157 | 151 | 157 | 10,000 | 146.73 |
| 1983-01-26 | 156 | 156 | 156 | 156 | 4,000 | 145.79 |
| 1983-01-25 | 157 | 157 | 156 | 156 | 11,000 | 145.79 |
| 1983-01-22 | 156 | 156 | 156 | 156 | 1,000 | 145.79 |
| 1983-01-21 | 157 | 157 | 156 | 156 | 6,000 | 145.79 |
| 1983-01-17 | 150 | 156 | 150 | 156 | 5,000 | 145.79 |
| 1983-01-13 | 156 | 156 | 156 | 156 | 1,000 | 145.79 |
| 1983-01-11 | 157 | 157 | 157 | 157 | 2,000 | 146.73 |
| 1983-01-10 | 157 | 157 | 157 | 157 | 2,000 | 146.73 |
| 1983-01-08 | 156 | 156 | 156 | 156 | 1,000 | 145.79 |
| 1983-01-07 | 158 | 158 | 158 | 158 | 2,000 | 147.66 |
分割・併合履歴 ： [1990-01-09]1株→1.07株