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
1983-12-2818519718519158,000178.51
1983-12-2718018517918549,000172.90
1983-12-261801851801805,000168.22
1983-12-2417018017018036,000168.22
1983-12-2317318017017031,000158.88
1983-12-211781781701705,000158.88
1983-12-2016518016518018,000168.22
1983-12-171601611601618,000150.47
1983-12-161571601571605,000149.53
1983-12-141541541531534,000142.99
1983-12-131541541541542,000143.93
1983-12-121601601541546,000143.93
1983-12-021531541531543,000143.93
1983-11-281531531531531,000142.99
1983-11-2515315515215220,000142.06
1983-11-2416216215115115,000141.12
1983-11-221601601601603,000149.53
1983-11-211601601601604,000149.53
1983-11-191621621601604,000149.53
1983-11-181611611611614,000150.47
1983-11-171611611611613,000150.47
1983-11-1616016016016011,000149.53
1983-11-141511511511512,000141.12
1983-11-101601601601603,000149.53
1983-11-091641641601608,000149.53
1983-11-081651651641647,000153.27
1983-11-071651651651651,000154.21
1983-11-051651651651652,000154.21
1983-11-011631701631656,000154.21
1983-10-311601601601602,000149.53
1983-10-251621621621624,000151.40
1983-10-221601601601603,000149.53
1983-10-211511511511512,000141.12
1983-10-181601601601601,000149.53
1983-10-131601601601605,000149.53
1983-09-301701701701707,000158.88
1983-09-261701701701702,000158.88
1983-09-221651651651652,000154.21
1983-09-201701701701704,000158.88
1983-09-051701701701701,000158.88
1983-08-271721721721722,000160.75
1983-08-2516916916916913,000157.94
1983-08-111501501501502,000140.19
1983-08-021551551551551,000144.86
1983-07-301591591591591,000148.60
1983-07-291591591591591,000148.60
1983-07-251691691691692,000157.94
1983-07-2117017017017011,000158.88
1983-07-2016517016517017,000158.88
1983-06-271701701701701,000158.88
1983-06-251601601601603,000149.53
1983-06-231561561561568,000145.79
1983-06-221541551541557,000144.86
1983-06-2114515514115512,000144.86
1983-06-2014514514514510,000135.51
1983-06-111561561561564,000145.79
1983-06-071571571561564,000145.79
1983-06-021571571571571,000146.73
1983-06-011561561561561,000145.79
1983-05-301621621621622,000151.40
1983-05-281621621621624,000151.40
1983-05-271621621621621,000151.40
1983-05-261621621621622,000151.40
1983-05-251611621611624,000151.40
1983-05-2016016016016013,000149.53
1983-05-1916016015915915,000148.60
1983-05-181561561561561,000145.79
1983-05-161561561551552,000144.86
1983-05-131651651561563,000145.79
1983-05-121721721661667,000155.14
1983-05-1117118017117345,000161.68
1983-05-101651711651717,000159.81
1983-05-0915615915615910,000148.60
1983-05-071541541541541,000143.93
1983-05-041531531531531,000142.99
1983-05-021501501501502,000140.19
1983-04-281531531531531,000142.99
1983-04-251581581581582,000147.66
1983-04-221521521521523,000142.06
1983-04-211521521521522,000142.06
1983-04-201551551511516,000141.12
1983-04-191551551551557,000144.86
1983-04-151551551551551,000144.86
1983-04-141551551551557,000144.86
1983-04-131551551551553,000144.86
1983-04-111551551551552,000144.86
1983-04-021581581581589,000147.66
1983-03-261581581581586,000147.66
1983-03-241581581581582,000147.66
1983-03-121551551551552,000144.86
1983-03-071551551551552,000144.86
1983-02-281601601601601,000149.53
1983-02-26155155155155102,000144.86
1983-02-251571571551555,000144.86
1983-02-221551551551552,000144.86
1983-02-161551551551555,000144.86
1983-02-121571571571571,000146.73
1983-02-101571571571572,000146.73
1983-02-091571571571575,000146.73
1983-02-081571571571573,000146.73
1983-01-291561561561562,000145.79
1983-01-2715115715115710,000146.73
1983-01-261561561561564,000145.79
1983-01-2515715715615611,000145.79
1983-01-221561561561561,000145.79
1983-01-211571571561566,000145.79
1983-01-171501561501565,000145.79
1983-01-131561561561561,000145.79
1983-01-111571571571572,000146.73
1983-01-101571571571572,000146.73
1983-01-081561561561561,000145.79
1983-01-071581581581582,000147.66

分割・併合履歴 : [1990-01-09]1株→1.07株