7277 (株)TBK の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 255 | 255 | 255 | 255 | 1,000 | 238.32 |
| 1985-12-25 | 262 | 262 | 254 | 254 | 9,000 | 237.38 |
| 1985-12-24 | 252 | 252 | 252 | 252 | 8,000 | 235.51 |
| 1985-12-23 | 270 | 270 | 262 | 262 | 11,000 | 244.86 |
| 1985-12-21 | 269 | 269 | 269 | 269 | 2,000 | 251.40 |
| 1985-12-20 | 270 | 270 | 269 | 269 | 6,000 | 251.40 |
| 1985-12-18 | 270 | 270 | 269 | 269 | 3,000 | 251.40 |
| 1985-12-17 | 275 | 275 | 270 | 270 | 6,000 | 252.34 |
| 1985-12-16 | 270 | 275 | 270 | 275 | 13,000 | 257.01 |
| 1985-12-13 | 267 | 267 | 267 | 267 | 5,000 | 249.53 |
| 1985-12-12 | 266 | 268 | 266 | 268 | 6,000 | 250.47 |
| 1985-12-11 | 270 | 270 | 268 | 268 | 7,000 | 250.47 |
| 1985-12-10 | 268 | 270 | 268 | 270 | 9,000 | 252.34 |
| 1985-12-09 | 271 | 271 | 270 | 270 | 7,000 | 252.34 |
| 1985-12-07 | 262 | 270 | 262 | 270 | 2,000 | 252.34 |
| 1985-12-05 | 261 | 261 | 261 | 261 | 1,000 | 243.93 |
| 1985-12-02 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1985-11-30 | 260 | 260 | 260 | 260 | 3,000 | 242.99 |
| 1985-11-29 | 256 | 260 | 256 | 260 | 5,000 | 242.99 |
| 1985-11-28 | 261 | 261 | 256 | 256 | 5,000 | 239.25 |
| 1985-11-27 | 261 | 261 | 261 | 261 | 3,000 | 243.93 |
| 1985-11-26 | 263 | 263 | 263 | 263 | 3,000 | 245.79 |
| 1985-11-25 | 263 | 263 | 263 | 263 | 3,000 | 245.79 |
| 1985-11-22 | 263 | 263 | 263 | 263 | 2,000 | 245.79 |
| 1985-11-21 | 261 | 263 | 261 | 263 | 4,000 | 245.79 |
| 1985-11-20 | 262 | 262 | 262 | 262 | 1,000 | 244.86 |
| 1985-11-19 | 261 | 261 | 260 | 260 | 3,000 | 242.99 |
| 1985-11-18 | 260 | 260 | 260 | 260 | 1,000 | 242.99 |
| 1985-11-15 | 265 | 265 | 265 | 265 | 2,000 | 247.66 |
| 1985-11-13 | 270 | 270 | 270 | 270 | 5,000 | 252.34 |
| 1985-11-12 | 266 | 266 | 265 | 265 | 7,000 | 247.66 |
| 1985-11-11 | 267 | 268 | 267 | 268 | 5,000 | 250.47 |
| 1985-11-08 | 271 | 280 | 271 | 271 | 7,000 | 253.27 |
| 1985-11-07 | 278 | 278 | 270 | 270 | 3,000 | 252.34 |
| 1985-11-06 | 280 | 280 | 280 | 280 | 3,000 | 261.68 |
| 1985-11-05 | 272 | 272 | 267 | 267 | 4,000 | 249.53 |
| 1985-11-02 | 266 | 266 | 266 | 266 | 2,000 | 248.60 |
| 1985-10-31 | 266 | 266 | 265 | 265 | 2,000 | 247.66 |
| 1985-10-30 | 266 | 266 | 266 | 266 | 1,000 | 248.60 |
| 1985-10-29 | 265 | 265 | 265 | 265 | 3,000 | 247.66 |
| 1985-10-28 | 270 | 270 | 265 | 265 | 6,000 | 247.66 |
| 1985-10-26 | 270 | 270 | 270 | 270 | 4,000 | 252.34 |
| 1985-10-25 | 279 | 280 | 270 | 280 | 12,000 | 261.68 |
| 1985-10-23 | 280 | 280 | 280 | 280 | 5,000 | 261.68 |
| 1985-10-22 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1985-10-21 | 271 | 280 | 271 | 280 | 5,000 | 261.68 |
| 1985-10-19 | 270 | 270 | 270 | 270 | 8,000 | 252.34 |
| 1985-10-18 | 270 | 270 | 270 | 270 | 3,000 | 252.34 |
| 1985-10-16 | 261 | 264 | 261 | 263 | 13,000 | 245.79 |
| 1985-10-14 | 262 | 262 | 260 | 260 | 2,000 | 242.99 |
| 1985-10-11 | 262 | 262 | 259 | 259 | 13,000 | 242.06 |
| 1985-10-09 | 267 | 267 | 265 | 267 | 8,000 | 249.53 |
| 1985-10-08 | 267 | 267 | 267 | 267 | 1,000 | 249.53 |
| 1985-10-07 | 263 | 263 | 263 | 263 | 4,000 | 245.79 |
| 1985-10-04 | 263 | 263 | 263 | 263 | 3,000 | 245.79 |
| 1985-10-03 | 262 | 262 | 262 | 262 | 4,000 | 244.86 |
| 1985-10-02 | 262 | 262 | 261 | 261 | 10,000 | 243.93 |
| 1985-10-01 | 260 | 261 | 260 | 261 | 7,000 | 243.93 |
| 1985-09-30 | 262 | 270 | 260 | 270 | 10,000 | 252.34 |
| 1985-09-28 | 262 | 263 | 261 | 261 | 14,000 | 243.93 |
| 1985-09-25 | 263 | 263 | 263 | 263 | 4,000 | 245.79 |
| 1985-09-17 | 270 | 270 | 261 | 261 | 9,000 | 243.93 |
| 1985-09-13 | 272 | 275 | 270 | 270 | 5,000 | 252.34 |
| 1985-09-12 | 271 | 271 | 271 | 271 | 1,000 | 253.27 |
| 1985-09-10 | 275 | 275 | 268 | 268 | 5,000 | 250.47 |
| 1985-09-09 | 278 | 278 | 278 | 278 | 2,000 | 259.81 |
| 1985-09-07 | 278 | 278 | 278 | 278 | 3,000 | 259.81 |
| 1985-09-04 | 268 | 268 | 268 | 268 | 1,000 | 250.47 |
| 1985-09-03 | 267 | 267 | 267 | 267 | 2,000 | 249.53 |
| 1985-09-02 | 267 | 267 | 267 | 267 | 7,000 | 249.53 |
| 1985-08-30 | 267 | 267 | 266 | 266 | 3,000 | 248.60 |
| 1985-08-28 | 267 | 267 | 265 | 265 | 5,000 | 247.66 |
| 1985-08-26 | 275 | 275 | 261 | 265 | 30,000 | 247.66 |
| 1985-08-23 | 270 | 270 | 265 | 265 | 4,000 | 247.66 |
| 1985-08-22 | 261 | 261 | 261 | 261 | 13,000 | 243.93 |
| 1985-08-20 | 279 | 279 | 279 | 279 | 2,000 | 260.75 |
| 1985-08-19 | 279 | 279 | 279 | 279 | 3,000 | 260.75 |
| 1985-08-16 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1985-08-15 | 280 | 280 | 280 | 280 | 1,000 | 261.68 |
| 1985-08-14 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1985-08-13 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1985-08-07 | 290 | 290 | 290 | 290 | 1,000 | 271.03 |
| 1985-08-05 | 280 | 280 | 280 | 280 | 11,000 | 261.68 |
| 1985-08-02 | 280 | 280 | 280 | 280 | 1,000 | 261.68 |
| 1985-08-01 | 280 | 280 | 280 | 280 | 9,000 | 261.68 |
| 1985-07-26 | 285 | 285 | 280 | 280 | 9,000 | 261.68 |
| 1985-07-23 | 300 | 300 | 300 | 300 | 3,000 | 280.37 |
| 1985-07-20 | 301 | 301 | 300 | 300 | 7,000 | 280.37 |
| 1985-07-19 | 289 | 300 | 288 | 300 | 68,000 | 280.37 |
| 1985-07-18 | 285 | 285 | 285 | 285 | 2,000 | 266.36 |
| 1985-07-17 | 290 | 290 | 280 | 280 | 10,000 | 261.68 |
| 1985-07-16 | 302 | 302 | 290 | 290 | 12,000 | 271.03 |
| 1985-07-12 | 305 | 305 | 301 | 301 | 8,000 | 281.31 |
| 1985-07-11 | 301 | 301 | 301 | 301 | 16,000 | 281.31 |
| 1985-07-10 | 306 | 306 | 300 | 305 | 14,000 | 285.05 |
| 1985-07-09 | 310 | 310 | 306 | 306 | 7,000 | 285.98 |
| 1985-07-08 | 313 | 313 | 310 | 311 | 11,000 | 290.65 |
| 1985-07-06 | 318 | 318 | 316 | 316 | 10,000 | 295.33 |
| 1985-07-04 | 336 | 338 | 335 | 335 | 33,000 | 313.08 |
| 1985-07-03 | 335 | 340 | 332 | 338 | 114,000 | 315.89 |
| 1985-07-02 | 307 | 335 | 305 | 335 | 55,000 | 313.08 |
| 1985-07-01 | 301 | 303 | 301 | 303 | 7,000 | 283.18 |
| 1985-06-29 | 300 | 300 | 300 | 300 | 12,000 | 280.37 |
| 1985-06-27 | 305 | 306 | 300 | 306 | 7,000 | 285.98 |
| 1985-06-26 | 304 | 304 | 300 | 300 | 7,000 | 280.37 |
| 1985-06-25 | 309 | 309 | 309 | 309 | 9,000 | 288.79 |
| 1985-06-24 | 309 | 309 | 295 | 295 | 9,000 | 275.70 |
| 1985-06-21 | 300 | 300 | 299 | 299 | 25,000 | 279.44 |
| 1985-06-20 | 299 | 299 | 299 | 299 | 72,000 | 279.44 |
| 1985-06-19 | 299 | 299 | 299 | 299 | 2,000 | 279.44 |
| 1985-06-15 | 298 | 300 | 298 | 300 | 5,000 | 280.37 |
| 1985-06-14 | 284 | 284 | 284 | 284 | 3,000 | 265.42 |
| 1985-06-13 | 299 | 299 | 299 | 299 | 2,000 | 279.44 |
| 1985-06-11 | 295 | 295 | 295 | 295 | 1,000 | 275.70 |
| 1985-06-10 | 294 | 294 | 279 | 279 | 4,000 | 260.75 |
| 1985-06-07 | 295 | 295 | 295 | 295 | 5,000 | 275.70 |
| 1985-06-05 | 290 | 300 | 290 | 300 | 7,000 | 280.37 |
| 1985-06-04 | 290 | 290 | 285 | 290 | 8,000 | 271.03 |
| 1985-06-03 | 295 | 295 | 293 | 293 | 3,000 | 273.83 |
| 1985-05-31 | 291 | 291 | 291 | 291 | 1,000 | 271.96 |
| 1985-05-30 | 291 | 291 | 291 | 291 | 6,000 | 271.96 |
| 1985-05-29 | 290 | 290 | 290 | 290 | 5,000 | 271.03 |
| 1985-05-27 | 300 | 300 | 300 | 300 | 1,000 | 280.37 |
| 1985-05-25 | 295 | 295 | 291 | 291 | 11,000 | 271.96 |
| 1985-05-24 | 292 | 292 | 292 | 292 | 1,000 | 272.90 |
| 1985-05-23 | 297 | 297 | 291 | 291 | 4,000 | 271.96 |
| 1985-05-22 | 290 | 290 | 290 | 290 | 2,000 | 271.03 |
| 1985-05-17 | 302 | 302 | 302 | 302 | 3,000 | 282.24 |
| 1985-05-16 | 307 | 307 | 305 | 305 | 8,000 | 285.05 |
| 1985-05-10 | 317 | 318 | 312 | 317 | 16,000 | 296.26 |
| 1985-05-09 | 325 | 325 | 317 | 317 | 5,000 | 296.26 |
| 1985-05-08 | 313 | 328 | 313 | 328 | 19,000 | 306.54 |
| 1985-05-04 | 307 | 310 | 298 | 298 | 10,000 | 278.51 |
| 1985-05-02 | 312 | 312 | 310 | 310 | 4,000 | 289.72 |
| 1985-05-01 | 310 | 315 | 310 | 314 | 27,000 | 293.46 |
| 1985-04-30 | 310 | 310 | 309 | 309 | 22,000 | 288.79 |
| 1985-04-27 | 310 | 315 | 310 | 315 | 12,000 | 294.39 |
| 1985-04-26 | 300 | 300 | 290 | 300 | 10,000 | 280.37 |
| 1985-04-25 | 290 | 290 | 290 | 290 | 4,000 | 271.03 |
| 1985-04-24 | 298 | 299 | 298 | 299 | 2,000 | 279.44 |
| 1985-04-23 | 299 | 299 | 299 | 299 | 1,000 | 279.44 |
| 1985-04-19 | 300 | 300 | 300 | 300 | 8,000 | 280.37 |
| 1985-04-18 | 299 | 300 | 298 | 300 | 3,000 | 280.37 |
| 1985-04-17 | 299 | 299 | 299 | 299 | 1,000 | 279.44 |
| 1985-04-15 | 304 | 304 | 300 | 300 | 7,000 | 280.37 |
| 1985-04-12 | 315 | 315 | 305 | 305 | 2,000 | 285.05 |
| 1985-04-11 | 305 | 305 | 305 | 305 | 3,000 | 285.05 |
| 1985-04-10 | 305 | 306 | 305 | 305 | 8,000 | 285.05 |
| 1985-04-09 | 309 | 310 | 307 | 310 | 4,000 | 289.72 |
| 1985-04-08 | 310 | 310 | 310 | 310 | 6,000 | 289.72 |
| 1985-04-06 | 310 | 310 | 310 | 310 | 5,000 | 289.72 |
| 1985-04-05 | 315 | 317 | 315 | 315 | 6,000 | 294.39 |
| 1985-04-04 | 316 | 316 | 315 | 315 | 8,000 | 294.39 |
| 1985-04-03 | 317 | 317 | 315 | 315 | 7,000 | 294.39 |
| 1985-04-02 | 320 | 320 | 315 | 315 | 12,000 | 294.39 |
| 1985-04-01 | 320 | 320 | 315 | 315 | 6,000 | 294.39 |
| 1985-03-30 | 320 | 320 | 320 | 320 | 3,000 | 299.07 |
| 1985-03-29 | 320 | 320 | 315 | 315 | 11,000 | 294.39 |
| 1985-03-28 | 316 | 316 | 315 | 315 | 14,000 | 294.39 |
| 1985-03-27 | 320 | 320 | 315 | 315 | 12,000 | 294.39 |
| 1985-03-26 | 315 | 317 | 315 | 317 | 8,000 | 296.26 |
| 1985-03-25 | 312 | 315 | 310 | 311 | 9,000 | 290.65 |
| 1985-03-23 | 307 | 307 | 307 | 307 | 2,000 | 286.92 |
| 1985-03-22 | 315 | 321 | 305 | 305 | 14,000 | 285.05 |
| 1985-03-20 | 327 | 327 | 320 | 320 | 8,000 | 299.07 |
| 1985-03-19 | 330 | 330 | 327 | 327 | 7,000 | 305.61 |
| 1985-03-18 | 330 | 340 | 330 | 340 | 21,000 | 317.76 |
| 1985-03-15 | 310 | 310 | 310 | 310 | 2,000 | 289.72 |
| 1985-03-14 | 306 | 310 | 306 | 310 | 16,000 | 289.72 |
| 1985-03-13 | 323 | 328 | 311 | 311 | 17,000 | 290.65 |
| 1985-03-12 | 329 | 329 | 321 | 328 | 22,000 | 306.54 |
| 1985-03-11 | 335 | 350 | 330 | 330 | 111,000 | 308.41 |
| 1985-03-08 | 310 | 330 | 310 | 330 | 96,000 | 308.41 |
| 1985-03-07 | 290 | 310 | 287 | 300 | 59,000 | 280.37 |
| 1985-03-06 | 290 | 290 | 290 | 290 | 5,000 | 271.03 |
| 1985-03-05 | 284 | 290 | 284 | 290 | 10,000 | 271.03 |
| 1985-03-04 | 285 | 285 | 278 | 278 | 17,000 | 259.81 |
| 1985-03-02 | 281 | 281 | 281 | 281 | 7,000 | 262.62 |
| 1985-03-01 | 287 | 287 | 286 | 286 | 5,000 | 267.29 |
| 1985-02-28 | 300 | 300 | 288 | 288 | 15,000 | 269.16 |
| 1985-02-27 | 295 | 295 | 295 | 295 | 1,000 | 275.70 |
| 1985-02-26 | 307 | 310 | 301 | 301 | 13,000 | 281.31 |
| 1985-02-25 | 301 | 307 | 301 | 307 | 12,000 | 286.92 |
| 1985-02-23 | 291 | 291 | 288 | 289 | 10,000 | 270.09 |
| 1985-02-22 | 291 | 292 | 288 | 288 | 9,000 | 269.16 |
| 1985-02-21 | 300 | 300 | 295 | 295 | 21,000 | 275.70 |
| 1985-02-20 | 295 | 295 | 295 | 295 | 13,000 | 275.70 |
| 1985-02-19 | 279 | 282 | 279 | 282 | 4,000 | 263.55 |
| 1985-02-18 | 277 | 278 | 276 | 278 | 11,000 | 259.81 |
| 1985-02-15 | 290 | 290 | 275 | 275 | 13,000 | 257.01 |
| 1985-02-14 | 285 | 286 | 285 | 285 | 9,000 | 266.36 |
| 1985-02-13 | 285 | 285 | 285 | 285 | 9,000 | 266.36 |
| 1985-02-12 | 295 | 295 | 280 | 280 | 7,000 | 261.68 |
| 1985-02-08 | 300 | 300 | 300 | 300 | 9,000 | 280.37 |
| 1985-02-07 | 297 | 300 | 296 | 300 | 5,000 | 280.37 |
| 1985-02-06 | 300 | 300 | 295 | 295 | 18,000 | 275.70 |
| 1985-02-05 | 297 | 301 | 297 | 300 | 6,000 | 280.37 |
| 1985-02-04 | 291 | 295 | 291 | 295 | 5,000 | 275.70 |
| 1985-02-01 | 291 | 291 | 291 | 291 | 1,000 | 271.96 |
| 1985-01-31 | 290 | 293 | 290 | 293 | 20,000 | 273.83 |
| 1985-01-30 | 300 | 300 | 290 | 295 | 45,000 | 275.70 |
| 1985-01-29 | 306 | 311 | 301 | 301 | 11,000 | 281.31 |
| 1985-01-28 | 314 | 315 | 310 | 311 | 9,000 | 290.65 |
| 1985-01-26 | 310 | 312 | 310 | 312 | 8,000 | 291.59 |
| 1985-01-25 | 297 | 310 | 297 | 310 | 15,000 | 289.72 |
| 1985-01-24 | 305 | 305 | 295 | 295 | 10,000 | 275.70 |
| 1985-01-23 | 310 | 310 | 301 | 305 | 12,000 | 285.05 |
| 1985-01-22 | 312 | 315 | 312 | 312 | 12,000 | 291.59 |
| 1985-01-21 | 317 | 317 | 315 | 315 | 25,000 | 294.39 |
| 1985-01-19 | 314 | 318 | 314 | 318 | 10,000 | 297.20 |
| 1985-01-18 | 310 | 313 | 310 | 313 | 25,000 | 292.52 |
| 1985-01-17 | 300 | 310 | 299 | 310 | 54,000 | 289.72 |
| 1985-01-16 | 300 | 300 | 295 | 300 | 12,000 | 280.37 |
| 1985-01-14 | 292 | 310 | 292 | 300 | 28,000 | 280.37 |
| 1985-01-11 | 275 | 291 | 275 | 290 | 26,000 | 271.03 |
| 1985-01-10 | 275 | 279 | 273 | 273 | 14,000 | 255.14 |
| 1985-01-09 | 285 | 285 | 271 | 271 | 19,000 | 253.27 |
| 1985-01-08 | 265 | 270 | 265 | 270 | 11,000 | 252.34 |
| 1985-01-07 | 270 | 270 | 270 | 270 | 3,000 | 252.34 |
| 1985-01-05 | 270 | 270 | 260 | 260 | 9,000 | 242.99 |
| 1985-01-04 | 270 | 271 | 270 | 271 | 6,000 | 253.27 |
分割・併合履歴 ： [1990-01-09]1株→1.07株
