7277 (株)TBK の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 270 | 270 | 270 | 270 | 3,000 | 252.34 |
| 1984-12-27 | 274 | 274 | 270 | 270 | 14,000 | 252.34 |
| 1984-12-26 | 279 | 279 | 279 | 279 | 6,000 | 260.75 |
| 1984-12-25 | 280 | 280 | 279 | 279 | 6,000 | 260.75 |
| 1984-12-24 | 270 | 270 | 270 | 270 | 1,000 | 252.34 |
| 1984-12-22 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1984-12-21 | 280 | 280 | 280 | 280 | 8,000 | 261.68 |
| 1984-12-20 | 270 | 281 | 270 | 280 | 14,000 | 261.68 |
| 1984-12-19 | 262 | 262 | 262 | 262 | 3,000 | 244.86 |
| 1984-12-18 | 270 | 270 | 260 | 260 | 13,000 | 242.99 |
| 1984-12-17 | 271 | 272 | 261 | 270 | 17,000 | 252.34 |
| 1984-12-15 | 278 | 278 | 270 | 270 | 26,000 | 252.34 |
| 1984-12-14 | 280 | 280 | 278 | 278 | 16,000 | 259.81 |
| 1984-12-13 | 283 | 283 | 280 | 280 | 10,000 | 261.68 |
| 1984-12-12 | 283 | 284 | 283 | 283 | 8,000 | 264.49 |
| 1984-12-11 | 285 | 289 | 285 | 285 | 5,000 | 266.36 |
| 1984-12-10 | 288 | 290 | 288 | 290 | 6,000 | 271.03 |
| 1984-12-07 | 289 | 289 | 288 | 288 | 5,000 | 269.16 |
| 1984-12-06 | 291 | 291 | 288 | 288 | 11,000 | 269.16 |
| 1984-12-05 | 290 | 290 | 290 | 290 | 2,000 | 271.03 |
| 1984-12-04 | 288 | 289 | 288 | 289 | 14,000 | 270.09 |
| 1984-12-01 | 317 | 317 | 314 | 314 | 6,000 | 293.46 |
| 1984-11-30 | 330 | 330 | 311 | 316 | 18,000 | 295.33 |
| 1984-11-29 | 329 | 330 | 328 | 330 | 67,000 | 308.41 |
| 1984-11-28 | 292 | 301 | 281 | 299 | 33,000 | 279.44 |
| 1984-11-27 | 290 | 290 | 290 | 290 | 4,000 | 271.03 |
| 1984-11-26 | 300 | 305 | 296 | 301 | 13,000 | 281.31 |
| 1984-11-22 | 287 | 290 | 287 | 290 | 10,000 | 271.03 |
| 1984-11-21 | 283 | 287 | 283 | 287 | 4,000 | 268.22 |
| 1984-11-20 | 281 | 281 | 281 | 281 | 10,000 | 262.62 |
| 1984-11-19 | 315 | 315 | 295 | 295 | 11,000 | 275.70 |
| 1984-11-17 | 302 | 315 | 302 | 315 | 20,000 | 294.39 |
| 1984-11-16 | 301 | 301 | 301 | 301 | 25,000 | 281.31 |
| 1984-11-15 | 273 | 280 | 273 | 280 | 22,000 | 261.68 |
| 1984-11-14 | 279 | 279 | 271 | 273 | 20,000 | 255.14 |
| 1984-11-13 | 281 | 281 | 280 | 280 | 21,000 | 261.68 |
| 1984-11-12 | 280 | 280 | 280 | 280 | 11,000 | 261.68 |
| 1984-11-09 | 300 | 300 | 295 | 295 | 21,000 | 275.70 |
| 1984-11-07 | 318 | 325 | 310 | 310 | 12,000 | 289.72 |
| 1984-11-06 | 320 | 320 | 316 | 316 | 5,000 | 295.33 |
| 1984-11-05 | 310 | 310 | 299 | 301 | 23,000 | 281.31 |
| 1984-11-02 | 315 | 315 | 315 | 315 | 9,000 | 294.39 |
| 1984-11-01 | 310 | 310 | 310 | 310 | 8,000 | 289.72 |
| 1984-10-31 | 348 | 348 | 327 | 327 | 16,000 | 305.61 |
| 1984-10-30 | 350 | 354 | 350 | 350 | 119,000 | 327.10 |
| 1984-10-29 | 304 | 320 | 304 | 320 | 36,000 | 299.07 |
| 1984-10-27 | 300 | 304 | 289 | 304 | 35,000 | 284.11 |
| 1984-10-26 | 320 | 320 | 305 | 305 | 15,000 | 285.05 |
| 1984-10-25 | 320 | 320 | 305 | 320 | 34,000 | 299.07 |
| 1984-10-24 | 328 | 328 | 319 | 320 | 27,000 | 299.07 |
| 1984-10-23 | 320 | 325 | 320 | 325 | 17,000 | 303.74 |
| 1984-10-22 | 337 | 340 | 328 | 328 | 30,000 | 306.54 |
| 1984-10-20 | 335 | 336 | 335 | 336 | 13,000 | 314.02 |
| 1984-10-19 | 360 | 360 | 353 | 353 | 82,000 | 329.91 |
| 1984-10-18 | 354 | 354 | 350 | 354 | 74,000 | 330.84 |
| 1984-10-17 | 379 | 380 | 378 | 380 | 21,000 | 355.14 |
| 1984-10-16 | 370 | 375 | 369 | 373 | 175,000 | 348.60 |
| 1984-10-15 | 394 | 394 | 379 | 379 | 224,000 | 354.21 |
| 1984-10-12 | 394 | 400 | 384 | 394 | 283,000 | 368.22 |
| 1984-10-11 | 428 | 429 | 395 | 395 | 312,000 | 369.16 |
| 1984-10-09 | 358 | 429 | 344 | 428 | 1,021,000 | 400 |
| 1984-10-08 | 353 | 353 | 353 | 353 | 474,000 | 329.91 |
| 1984-10-06 | 256 | 264 | 256 | 263 | 100,000 | 245.79 |
| 1984-10-05 | 219 | 220 | 219 | 220 | 8,000 | 205.61 |
| 1984-10-03 | 218 | 218 | 214 | 214 | 15,000 | 200 |
| 1984-10-02 | 216 | 216 | 215 | 215 | 2,000 | 200.94 |
| 1984-10-01 | 215 | 215 | 215 | 215 | 10,000 | 200.94 |
| 1984-09-29 | 216 | 216 | 216 | 216 | 5,000 | 201.87 |
| 1984-09-28 | 216 | 216 | 216 | 216 | 4,000 | 201.87 |
| 1984-09-27 | 215 | 215 | 215 | 215 | 10,000 | 200.94 |
| 1984-09-26 | 220 | 220 | 217 | 217 | 8,000 | 202.80 |
| 1984-09-25 | 220 | 220 | 220 | 220 | 1,000 | 205.61 |
| 1984-09-22 | 217 | 217 | 217 | 217 | 9,000 | 202.80 |
| 1984-09-21 | 217 | 217 | 217 | 217 | 1,000 | 202.80 |
| 1984-09-20 | 219 | 219 | 217 | 217 | 34,000 | 202.80 |
| 1984-09-19 | 219 | 219 | 219 | 219 | 5,000 | 204.67 |
| 1984-09-18 | 220 | 220 | 219 | 219 | 14,000 | 204.67 |
| 1984-09-17 | 225 | 225 | 215 | 216 | 15,000 | 201.87 |
| 1984-09-14 | 231 | 231 | 230 | 230 | 18,000 | 214.95 |
| 1984-09-13 | 233 | 233 | 233 | 233 | 10,000 | 217.76 |
| 1984-09-12 | 233 | 233 | 233 | 233 | 3,000 | 217.76 |
| 1984-09-11 | 238 | 238 | 233 | 233 | 10,000 | 217.76 |
| 1984-09-10 | 240 | 240 | 231 | 233 | 8,000 | 217.76 |
| 1984-09-07 | 245 | 245 | 240 | 240 | 13,000 | 224.30 |
| 1984-09-06 | 246 | 250 | 245 | 250 | 13,000 | 233.65 |
| 1984-09-05 | 251 | 253 | 245 | 246 | 33,000 | 229.91 |
| 1984-09-04 | 246 | 253 | 245 | 253 | 25,000 | 236.45 |
| 1984-09-03 | 255 | 255 | 243 | 245 | 63,000 | 228.97 |
| 1984-09-01 | 248 | 255 | 246 | 255 | 70,000 | 238.32 |
| 1984-08-31 | 233 | 240 | 233 | 240 | 15,000 | 224.30 |
| 1984-08-30 | 230 | 231 | 228 | 230 | 23,000 | 214.95 |
| 1984-08-29 | 230 | 230 | 227 | 230 | 50,000 | 214.95 |
| 1984-08-28 | 221 | 230 | 221 | 230 | 11,000 | 214.95 |
| 1984-08-27 | 216 | 216 | 216 | 216 | 4,000 | 201.87 |
| 1984-08-25 | 229 | 229 | 229 | 229 | 7,000 | 214.02 |
| 1984-08-24 | 215 | 230 | 215 | 230 | 22,000 | 214.95 |
| 1984-08-23 | 230 | 230 | 216 | 216 | 53,000 | 201.87 |
| 1984-08-21 | 220 | 222 | 220 | 222 | 3,000 | 207.48 |
| 1984-08-20 | 221 | 225 | 220 | 225 | 12,000 | 210.28 |
| 1984-08-18 | 220 | 220 | 220 | 220 | 2,000 | 205.61 |
| 1984-08-17 | 222 | 222 | 220 | 220 | 15,000 | 205.61 |
| 1984-08-16 | 230 | 232 | 221 | 221 | 25,000 | 206.54 |
| 1984-08-15 | 230 | 231 | 230 | 230 | 9,000 | 214.95 |
| 1984-08-14 | 240 | 240 | 235 | 235 | 7,000 | 219.63 |
| 1984-08-13 | 244 | 244 | 244 | 244 | 1,000 | 228.04 |
| 1984-08-10 | 240 | 244 | 240 | 241 | 28,000 | 225.23 |
| 1984-08-09 | 239 | 243 | 230 | 230 | 14,000 | 214.95 |
| 1984-08-08 | 248 | 249 | 240 | 240 | 16,000 | 224.30 |
| 1984-08-07 | 249 | 250 | 249 | 250 | 41,000 | 233.65 |
| 1984-08-04 | 222 | 223 | 222 | 222 | 4,000 | 207.48 |
| 1984-08-03 | 221 | 222 | 220 | 221 | 31,000 | 206.54 |
| 1984-08-02 | 224 | 224 | 220 | 221 | 10,000 | 206.54 |
| 1984-08-01 | 231 | 231 | 221 | 221 | 12,000 | 206.54 |
| 1984-07-31 | 239 | 239 | 230 | 231 | 19,000 | 215.89 |
| 1984-07-30 | 240 | 240 | 237 | 237 | 9,000 | 221.50 |
| 1984-07-28 | 251 | 254 | 240 | 240 | 32,000 | 224.30 |
| 1984-07-27 | 253 | 254 | 250 | 250 | 96,000 | 233.65 |
| 1984-07-26 | 226 | 245 | 226 | 241 | 27,000 | 225.23 |
| 1984-07-25 | 220 | 221 | 220 | 221 | 3,000 | 206.54 |
| 1984-07-24 | 224 | 224 | 210 | 221 | 40,000 | 206.54 |
| 1984-07-23 | 235 | 235 | 224 | 224 | 27,000 | 209.35 |
| 1984-07-21 | 223 | 224 | 222 | 224 | 13,000 | 209.35 |
| 1984-07-20 | 241 | 241 | 220 | 220 | 54,000 | 205.61 |
| 1984-07-19 | 266 | 266 | 237 | 239 | 145,000 | 223.36 |
| 1984-07-18 | 252 | 264 | 250 | 261 | 451,000 | 243.93 |
| 1984-07-17 | 225 | 250 | 223 | 247 | 389,000 | 230.84 |
| 1984-07-16 | 241 | 241 | 221 | 221 | 64,000 | 206.54 |
| 1984-07-13 | 225 | 243 | 225 | 241 | 426,000 | 225.23 |
| 1984-07-12 | 210 | 225 | 208 | 216 | 182,000 | 201.87 |
| 1984-07-11 | 202 | 206 | 200 | 206 | 20,000 | 192.52 |
| 1984-07-10 | 200 | 200 | 197 | 197 | 33,000 | 184.11 |
| 1984-07-09 | 206 | 206 | 200 | 200 | 5,000 | 186.92 |
| 1984-07-07 | 196 | 205 | 196 | 205 | 5,000 | 191.59 |
| 1984-07-06 | 192 | 192 | 192 | 192 | 12,000 | 179.44 |
| 1984-07-05 | 209 | 209 | 207 | 207 | 8,000 | 193.46 |
| 1984-07-04 | 190 | 206 | 190 | 205 | 9,000 | 191.59 |
| 1984-07-03 | 186 | 187 | 186 | 187 | 4,000 | 174.77 |
| 1984-06-08 | 185 | 185 | 185 | 185 | 3,000 | 172.90 |
| 1984-05-29 | 185 | 185 | 185 | 185 | 20,000 | 172.90 |
| 1984-05-28 | 186 | 186 | 186 | 186 | 3,000 | 173.83 |
| 1984-05-25 | 191 | 191 | 190 | 190 | 5,000 | 177.57 |
| 1984-05-24 | 189 | 190 | 189 | 190 | 10,000 | 177.57 |
| 1984-05-22 | 191 | 191 | 191 | 191 | 8,000 | 178.51 |
| 1984-05-21 | 191 | 191 | 191 | 191 | 4,000 | 178.51 |
| 1984-05-18 | 199 | 199 | 199 | 199 | 3,000 | 185.98 |
| 1984-05-14 | 202 | 205 | 200 | 200 | 6,000 | 186.92 |
| 1984-05-11 | 199 | 200 | 199 | 200 | 40,000 | 186.92 |
| 1984-05-09 | 199 | 199 | 199 | 199 | 6,000 | 185.98 |
| 1984-05-04 | 195 | 200 | 195 | 200 | 22,000 | 186.92 |
| 1984-05-02 | 191 | 191 | 191 | 191 | 1,000 | 178.51 |
| 1984-05-01 | 190 | 190 | 190 | 190 | 1,000 | 177.57 |
| 1984-04-28 | 191 | 191 | 191 | 191 | 1,000 | 178.51 |
| 1984-04-27 | 190 | 190 | 190 | 190 | 9,000 | 177.57 |
| 1984-04-25 | 190 | 190 | 190 | 190 | 3,000 | 177.57 |
| 1984-04-24 | 195 | 195 | 195 | 195 | 8,000 | 182.24 |
| 1984-04-23 | 190 | 190 | 190 | 190 | 20,000 | 177.57 |
| 1984-04-16 | 190 | 190 | 185 | 185 | 28,000 | 172.90 |
| 1984-04-13 | 195 | 195 | 185 | 185 | 4,000 | 172.90 |
| 1984-04-12 | 183 | 190 | 183 | 185 | 28,000 | 172.90 |
| 1984-04-11 | 182 | 182 | 182 | 182 | 3,000 | 170.09 |
| 1984-04-10 | 182 | 182 | 182 | 182 | 1,000 | 170.09 |
| 1984-04-09 | 180 | 180 | 180 | 180 | 2,000 | 168.22 |
| 1984-04-07 | 180 | 180 | 180 | 180 | 2,000 | 168.22 |
| 1984-04-06 | 180 | 180 | 180 | 180 | 13,000 | 168.22 |
| 1984-04-04 | 180 | 180 | 180 | 180 | 3,000 | 168.22 |
| 1984-04-03 | 180 | 190 | 180 | 190 | 10,000 | 177.57 |
| 1984-04-02 | 180 | 180 | 180 | 180 | 23,000 | 168.22 |
| 1984-03-31 | 180 | 180 | 180 | 180 | 5,000 | 168.22 |
| 1984-03-30 | 180 | 180 | 180 | 180 | 5,000 | 168.22 |
| 1984-03-29 | 179 | 179 | 179 | 179 | 4,000 | 167.29 |
| 1984-03-28 | 176 | 176 | 176 | 176 | 1,000 | 164.49 |
| 1984-03-27 | 175 | 175 | 175 | 175 | 7,000 | 163.55 |
| 1984-03-26 | 172 | 180 | 172 | 180 | 11,000 | 168.22 |
| 1984-03-24 | 179 | 179 | 175 | 175 | 2,000 | 163.55 |
| 1984-03-22 | 180 | 180 | 180 | 180 | 3,000 | 168.22 |
| 1984-03-21 | 180 | 180 | 180 | 180 | 2,000 | 168.22 |
| 1984-03-19 | 180 | 180 | 180 | 180 | 2,000 | 168.22 |
| 1984-03-17 | 179 | 180 | 173 | 180 | 9,000 | 168.22 |
| 1984-03-16 | 180 | 180 | 180 | 180 | 2,000 | 168.22 |
| 1984-03-15 | 180 | 180 | 173 | 180 | 4,000 | 168.22 |
| 1984-03-14 | 183 | 183 | 183 | 183 | 2,000 | 171.03 |
| 1984-03-05 | 198 | 198 | 198 | 198 | 1,000 | 185.05 |
| 1984-03-03 | 200 | 200 | 200 | 200 | 7,000 | 186.92 |
| 1984-03-02 | 190 | 190 | 190 | 190 | 5,000 | 177.57 |
| 1984-03-01 | 191 | 191 | 191 | 191 | 2,000 | 178.51 |
| 1984-02-29 | 191 | 191 | 191 | 191 | 9,000 | 178.51 |
| 1984-02-27 | 191 | 191 | 191 | 191 | 2,000 | 178.51 |
| 1984-02-25 | 200 | 200 | 200 | 200 | 6,000 | 186.92 |
| 1984-02-23 | 195 | 195 | 190 | 190 | 5,000 | 177.57 |
| 1984-02-22 | 197 | 197 | 197 | 197 | 3,000 | 184.11 |
| 1984-02-21 | 199 | 199 | 199 | 199 | 2,000 | 185.98 |
| 1984-02-20 | 197 | 200 | 197 | 200 | 11,000 | 186.92 |
| 1984-02-17 | 200 | 200 | 200 | 200 | 2,000 | 186.92 |
| 1984-02-16 | 200 | 200 | 200 | 200 | 13,000 | 186.92 |
| 1984-02-15 | 205 | 205 | 205 | 205 | 2,000 | 191.59 |
| 1984-02-14 | 200 | 200 | 195 | 195 | 15,000 | 182.24 |
| 1984-02-13 | 196 | 196 | 196 | 196 | 6,000 | 183.18 |
| 1984-02-09 | 210 | 210 | 195 | 195 | 12,000 | 182.24 |
| 1984-02-08 | 212 | 212 | 212 | 212 | 6,000 | 198.13 |
| 1984-02-07 | 214 | 217 | 210 | 217 | 34,000 | 202.80 |
| 1984-02-06 | 200 | 215 | 195 | 215 | 16,000 | 200.94 |
| 1984-02-04 | 201 | 202 | 195 | 195 | 23,000 | 182.24 |
| 1984-02-03 | 205 | 205 | 202 | 204 | 12,000 | 190.65 |
| 1984-02-02 | 206 | 207 | 190 | 190 | 15,000 | 177.57 |
| 1984-02-01 | 219 | 219 | 215 | 215 | 17,000 | 200.94 |
| 1984-01-31 | 206 | 220 | 206 | 218 | 45,000 | 203.74 |
| 1984-01-30 | 205 | 206 | 201 | 202 | 12,000 | 188.79 |
| 1984-01-28 | 220 | 220 | 206 | 206 | 73,000 | 192.52 |
| 1984-01-27 | 196 | 220 | 196 | 220 | 124,000 | 205.61 |
| 1984-01-26 | 195 | 199 | 195 | 195 | 32,000 | 182.24 |
| 1984-01-25 | 194 | 197 | 194 | 197 | 35,000 | 184.11 |
| 1984-01-24 | 187 | 190 | 187 | 187 | 31,000 | 174.77 |
| 1984-01-23 | 180 | 185 | 178 | 185 | 113,000 | 172.90 |
| 1984-01-19 | 182 | 182 | 182 | 182 | 3,000 | 170.09 |
| 1984-01-18 | 182 | 182 | 182 | 182 | 2,000 | 170.09 |
| 1984-01-17 | 187 | 187 | 187 | 187 | 1,000 | 174.77 |
| 1984-01-13 | 181 | 181 | 181 | 181 | 1,000 | 169.16 |
| 1984-01-12 | 178 | 180 | 178 | 180 | 7,000 | 168.22 |
| 1984-01-11 | 186 | 195 | 185 | 185 | 18,000 | 172.90 |
| 1984-01-10 | 190 | 190 | 189 | 189 | 16,000 | 176.64 |
| 1984-01-09 | 185 | 195 | 180 | 195 | 227,000 | 182.24 |
| 1984-01-07 | 185 | 185 | 185 | 185 | 1,000 | 172.90 |
| 1984-01-06 | 186 | 186 | 186 | 186 | 2,000 | 173.83 |
| 1984-01-05 | 188 | 188 | 186 | 186 | 13,000 | 173.83 |
| 1984-01-04 | 192 | 192 | 190 | 190 | 8,000 | 177.57 |
分割・併合履歴 ： [1990-01-09]1株→1.07株
