7277 (株)TBK の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 245 | 245 | 241 | 241 | 5,000 | 225.23 |
| 1986-12-25 | 241 | 241 | 241 | 241 | 3,000 | 225.23 |
| 1986-12-24 | 251 | 251 | 240 | 240 | 4,000 | 224.30 |
| 1986-12-23 | 249 | 249 | 249 | 249 | 1,000 | 232.71 |
| 1986-12-22 | 251 | 251 | 250 | 250 | 2,000 | 233.65 |
| 1986-12-18 | 251 | 251 | 251 | 251 | 3,000 | 234.58 |
| 1986-12-17 | 252 | 252 | 252 | 252 | 8,000 | 235.51 |
| 1986-12-15 | 252 | 252 | 252 | 252 | 2,000 | 235.51 |
| 1986-12-10 | 252 | 252 | 252 | 252 | 3,000 | 235.51 |
| 1986-12-09 | 253 | 253 | 253 | 253 | 1,000 | 236.45 |
| 1986-12-05 | 252 | 252 | 252 | 252 | 8,000 | 235.51 |
| 1986-12-04 | 260 | 260 | 260 | 260 | 3,000 | 242.99 |
| 1986-12-03 | 254 | 254 | 254 | 254 | 4,000 | 237.38 |
| 1986-12-02 | 255 | 255 | 255 | 255 | 2,000 | 238.32 |
| 1986-12-01 | 252 | 252 | 252 | 252 | 4,000 | 235.51 |
| 1986-11-21 | 258 | 258 | 258 | 258 | 3,000 | 241.12 |
| 1986-11-20 | 260 | 260 | 260 | 260 | 8,000 | 242.99 |
| 1986-11-19 | 251 | 251 | 251 | 251 | 2,000 | 234.58 |
| 1986-11-18 | 252 | 252 | 240 | 240 | 8,000 | 224.30 |
| 1986-11-13 | 252 | 252 | 252 | 252 | 1,000 | 235.51 |
| 1986-11-12 | 260 | 260 | 250 | 250 | 6,000 | 233.65 |
| 1986-11-10 | 261 | 270 | 260 | 260 | 15,000 | 242.99 |
| 1986-11-07 | 251 | 260 | 251 | 260 | 4,000 | 242.99 |
| 1986-11-05 | 251 | 251 | 250 | 250 | 2,000 | 233.65 |
| 1986-11-04 | 251 | 251 | 251 | 251 | 1,000 | 234.58 |
| 1986-10-31 | 252 | 252 | 252 | 252 | 4,000 | 235.51 |
| 1986-10-29 | 260 | 267 | 258 | 267 | 4,000 | 249.53 |
| 1986-10-28 | 269 | 269 | 267 | 267 | 4,000 | 249.53 |
| 1986-10-25 | 280 | 280 | 280 | 280 | 1,000 | 261.68 |
| 1986-10-24 | 274 | 280 | 274 | 280 | 10,000 | 261.68 |
| 1986-10-22 | 269 | 274 | 265 | 265 | 5,000 | 247.66 |
| 1986-10-20 | 259 | 269 | 259 | 269 | 3,000 | 251.40 |
| 1986-10-16 | 250 | 254 | 250 | 254 | 3,000 | 237.38 |
| 1986-10-14 | 241 | 241 | 241 | 241 | 5,000 | 225.23 |
| 1986-10-13 | 249 | 249 | 249 | 249 | 2,000 | 232.71 |
| 1986-10-09 | 242 | 242 | 242 | 242 | 3,000 | 226.17 |
| 1986-10-07 | 240 | 245 | 240 | 245 | 8,000 | 228.97 |
| 1986-10-06 | 245 | 245 | 245 | 245 | 1,000 | 228.97 |
| 1986-10-04 | 245 | 245 | 245 | 245 | 1,000 | 228.97 |
| 1986-10-02 | 247 | 247 | 247 | 247 | 1,000 | 230.84 |
| 1986-09-27 | 250 | 250 | 250 | 250 | 2,000 | 233.65 |
| 1986-09-26 | 249 | 249 | 249 | 249 | 2,000 | 232.71 |
| 1986-09-25 | 250 | 250 | 250 | 250 | 3,000 | 233.65 |
| 1986-09-19 | 250 | 250 | 250 | 250 | 2,000 | 233.65 |
| 1986-09-17 | 251 | 251 | 251 | 251 | 2,000 | 234.58 |
| 1986-09-10 | 270 | 270 | 270 | 270 | 3,000 | 252.34 |
| 1986-09-09 | 268 | 268 | 268 | 268 | 5,000 | 250.47 |
| 1986-09-08 | 270 | 270 | 270 | 270 | 1,000 | 252.34 |
| 1986-08-29 | 268 | 268 | 268 | 268 | 1,000 | 250.47 |
| 1986-08-28 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1986-08-27 | 273 | 273 | 273 | 273 | 2,000 | 255.14 |
| 1986-08-26 | 262 | 263 | 262 | 263 | 3,000 | 245.79 |
| 1986-08-25 | 261 | 262 | 261 | 262 | 5,000 | 244.86 |
| 1986-08-23 | 264 | 264 | 264 | 264 | 1,000 | 246.73 |
| 1986-08-22 | 270 | 270 | 270 | 270 | 1,000 | 252.34 |
| 1986-08-19 | 280 | 280 | 275 | 275 | 5,000 | 257.01 |
| 1986-08-18 | 282 | 282 | 270 | 280 | 4,000 | 261.68 |
| 1986-08-15 | 286 | 286 | 286 | 286 | 1,000 | 267.29 |
| 1986-08-08 | 284 | 294 | 284 | 294 | 3,000 | 274.77 |
| 1986-08-07 | 284 | 284 | 284 | 284 | 1,000 | 265.42 |
| 1986-08-05 | 282 | 282 | 281 | 281 | 2,000 | 262.62 |
| 1986-08-04 | 277 | 277 | 277 | 277 | 4,000 | 258.88 |
| 1986-08-02 | 275 | 275 | 275 | 275 | 4,000 | 257.01 |
| 1986-07-31 | 294 | 294 | 294 | 294 | 1,000 | 274.77 |
| 1986-07-30 | 300 | 300 | 294 | 294 | 13,000 | 274.77 |
| 1986-07-29 | 300 | 300 | 300 | 300 | 8,000 | 280.37 |
| 1986-07-28 | 301 | 301 | 301 | 301 | 1,000 | 281.31 |
| 1986-07-26 | 300 | 300 | 300 | 300 | 4,000 | 280.37 |
| 1986-07-25 | 300 | 301 | 300 | 301 | 10,000 | 281.31 |
| 1986-07-23 | 301 | 301 | 300 | 300 | 2,000 | 280.37 |
| 1986-07-22 | 300 | 300 | 300 | 300 | 3,000 | 280.37 |
| 1986-07-19 | 309 | 309 | 308 | 308 | 6,000 | 287.85 |
| 1986-07-18 | 309 | 309 | 309 | 309 | 4,000 | 288.79 |
| 1986-07-17 | 308 | 308 | 308 | 308 | 1,000 | 287.85 |
| 1986-07-16 | 306 | 310 | 306 | 310 | 10,000 | 289.72 |
| 1986-07-15 | 315 | 315 | 314 | 314 | 13,000 | 293.46 |
| 1986-07-11 | 319 | 319 | 315 | 315 | 5,000 | 294.39 |
| 1986-07-10 | 323 | 323 | 323 | 323 | 2,000 | 301.87 |
| 1986-07-09 | 325 | 325 | 313 | 313 | 7,000 | 292.52 |
| 1986-07-08 | 328 | 328 | 325 | 325 | 10,000 | 303.74 |
| 1986-07-07 | 329 | 329 | 329 | 329 | 5,000 | 307.48 |
| 1986-07-05 | 325 | 329 | 322 | 329 | 7,000 | 307.48 |
| 1986-07-04 | 326 | 326 | 325 | 325 | 8,000 | 303.74 |
| 1986-07-03 | 329 | 330 | 325 | 326 | 22,000 | 304.67 |
| 1986-07-02 | 325 | 329 | 325 | 329 | 13,000 | 307.48 |
| 1986-07-01 | 329 | 329 | 325 | 325 | 8,000 | 303.74 |
| 1986-06-30 | 325 | 330 | 325 | 329 | 10,000 | 307.48 |
| 1986-06-27 | 329 | 330 | 321 | 321 | 14,000 | 300 |
| 1986-06-26 | 330 | 330 | 330 | 330 | 12,000 | 308.41 |
| 1986-06-25 | 320 | 325 | 320 | 325 | 17,000 | 303.74 |
| 1986-06-24 | 330 | 330 | 321 | 321 | 12,000 | 300 |
| 1986-06-23 | 330 | 330 | 330 | 330 | 13,000 | 308.41 |
| 1986-06-21 | 329 | 339 | 329 | 334 | 29,000 | 312.15 |
| 1986-06-20 | 325 | 330 | 325 | 330 | 27,000 | 308.41 |
| 1986-06-19 | 312 | 312 | 312 | 312 | 10,000 | 291.59 |
| 1986-06-18 | 313 | 313 | 306 | 307 | 12,000 | 286.92 |
| 1986-06-17 | 323 | 323 | 313 | 313 | 9,000 | 292.52 |
| 1986-06-16 | 323 | 325 | 323 | 323 | 13,000 | 301.87 |
| 1986-06-13 | 335 | 335 | 316 | 321 | 54,000 | 300 |
| 1986-06-12 | 312 | 335 | 312 | 335 | 78,000 | 313.08 |
| 1986-06-11 | 308 | 309 | 308 | 309 | 13,000 | 288.79 |
| 1986-06-10 | 303 | 305 | 303 | 303 | 25,000 | 283.18 |
| 1986-06-09 | 300 | 300 | 298 | 298 | 4,000 | 278.51 |
| 1986-06-07 | 300 | 300 | 300 | 300 | 2,000 | 280.37 |
| 1986-06-06 | 297 | 300 | 296 | 300 | 5,000 | 280.37 |
| 1986-06-05 | 303 | 303 | 295 | 295 | 12,000 | 275.70 |
| 1986-06-04 | 308 | 308 | 304 | 304 | 12,000 | 284.11 |
| 1986-06-03 | 303 | 304 | 303 | 304 | 13,000 | 284.11 |
| 1986-06-02 | 294 | 304 | 294 | 304 | 4,000 | 284.11 |
| 1986-05-31 | 298 | 298 | 293 | 293 | 2,000 | 273.83 |
| 1986-05-30 | 294 | 294 | 294 | 294 | 2,000 | 274.77 |
| 1986-05-29 | 293 | 293 | 291 | 291 | 2,000 | 271.96 |
| 1986-05-28 | 304 | 304 | 298 | 298 | 18,000 | 278.51 |
| 1986-05-27 | 305 | 305 | 304 | 304 | 27,000 | 284.11 |
| 1986-05-26 | 299 | 304 | 299 | 304 | 12,000 | 284.11 |
| 1986-05-24 | 299 | 300 | 298 | 299 | 11,000 | 279.44 |
| 1986-05-23 | 308 | 312 | 297 | 297 | 24,000 | 277.57 |
| 1986-05-22 | 307 | 312 | 305 | 308 | 57,000 | 287.85 |
| 1986-05-21 | 301 | 308 | 300 | 305 | 85,000 | 285.05 |
| 1986-05-20 | 297 | 300 | 297 | 300 | 41,000 | 280.37 |
| 1986-05-19 | 296 | 296 | 295 | 296 | 17,000 | 276.64 |
| 1986-05-17 | 295 | 296 | 294 | 294 | 11,000 | 274.77 |
| 1986-05-16 | 295 | 298 | 290 | 298 | 38,000 | 278.51 |
| 1986-05-15 | 286 | 294 | 285 | 294 | 19,000 | 274.77 |
| 1986-05-14 | 286 | 286 | 285 | 285 | 10,000 | 266.36 |
| 1986-05-13 | 287 | 287 | 280 | 280 | 16,000 | 261.68 |
| 1986-05-12 | 281 | 282 | 281 | 282 | 9,000 | 263.55 |
| 1986-05-09 | 280 | 280 | 280 | 280 | 14,000 | 261.68 |
| 1986-05-08 | 273 | 280 | 273 | 280 | 8,000 | 261.68 |
| 1986-05-07 | 294 | 294 | 285 | 285 | 6,000 | 266.36 |
| 1986-05-06 | 298 | 298 | 297 | 298 | 37,000 | 278.51 |
| 1986-05-02 | 275 | 299 | 275 | 299 | 18,000 | 279.44 |
| 1986-05-01 | 271 | 273 | 271 | 273 | 3,000 | 255.14 |
| 1986-04-28 | 266 | 266 | 266 | 266 | 1,000 | 248.60 |
| 1986-04-26 | 267 | 267 | 265 | 265 | 2,000 | 247.66 |
| 1986-04-24 | 271 | 275 | 271 | 271 | 3,000 | 253.27 |
| 1986-04-23 | 266 | 266 | 266 | 266 | 2,000 | 248.60 |
| 1986-04-22 | 280 | 280 | 280 | 280 | 2,000 | 261.68 |
| 1986-04-21 | 267 | 267 | 267 | 267 | 2,000 | 249.53 |
| 1986-04-19 | 267 | 267 | 266 | 266 | 2,000 | 248.60 |
| 1986-04-18 | 267 | 267 | 267 | 267 | 3,000 | 249.53 |
| 1986-04-17 | 267 | 267 | 267 | 267 | 1,000 | 249.53 |
| 1986-04-16 | 266 | 266 | 266 | 266 | 1,000 | 248.60 |
| 1986-04-10 | 266 | 270 | 266 | 270 | 2,000 | 252.34 |
| 1986-04-09 | 265 | 265 | 265 | 265 | 4,000 | 247.66 |
| 1986-04-08 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1986-04-07 | 270 | 270 | 270 | 270 | 3,000 | 252.34 |
| 1986-04-04 | 270 | 270 | 270 | 270 | 1,000 | 252.34 |
| 1986-04-03 | 268 | 270 | 268 | 270 | 2,000 | 252.34 |
| 1986-04-02 | 270 | 270 | 267 | 267 | 6,000 | 249.53 |
| 1986-04-01 | 270 | 270 | 266 | 266 | 9,000 | 248.60 |
| 1986-03-31 | 273 | 273 | 273 | 273 | 3,000 | 255.14 |
| 1986-03-29 | 273 | 273 | 273 | 273 | 2,000 | 255.14 |
| 1986-03-27 | 273 | 273 | 273 | 273 | 3,000 | 255.14 |
| 1986-03-26 | 273 | 273 | 273 | 273 | 6,000 | 255.14 |
| 1986-03-25 | 288 | 288 | 274 | 274 | 15,000 | 256.08 |
| 1986-03-24 | 290 | 290 | 290 | 290 | 13,000 | 271.03 |
| 1986-03-20 | 279 | 279 | 275 | 276 | 7,000 | 257.94 |
| 1986-03-19 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1986-03-18 | 280 | 280 | 280 | 280 | 10,000 | 261.68 |
| 1986-03-17 | 283 | 283 | 281 | 281 | 7,000 | 262.62 |
| 1986-03-15 | 282 | 282 | 282 | 282 | 5,000 | 263.55 |
| 1986-03-14 | 284 | 284 | 281 | 281 | 14,000 | 262.62 |
| 1986-03-13 | 282 | 282 | 282 | 282 | 8,000 | 263.55 |
| 1986-03-12 | 282 | 282 | 281 | 281 | 7,000 | 262.62 |
| 1986-03-11 | 289 | 289 | 281 | 282 | 8,000 | 263.55 |
| 1986-03-10 | 281 | 289 | 280 | 289 | 14,000 | 270.09 |
| 1986-03-07 | 280 | 280 | 280 | 280 | 7,000 | 261.68 |
| 1986-03-06 | 281 | 281 | 275 | 275 | 8,000 | 257.01 |
| 1986-03-05 | 281 | 281 | 281 | 281 | 4,000 | 262.62 |
| 1986-03-04 | 278 | 280 | 277 | 280 | 10,000 | 261.68 |
| 1986-03-03 | 280 | 280 | 277 | 277 | 10,000 | 258.88 |
| 1986-03-01 | 277 | 277 | 277 | 277 | 13,000 | 258.88 |
| 1986-02-28 | 279 | 280 | 279 | 280 | 8,000 | 261.68 |
| 1986-02-27 | 278 | 278 | 278 | 278 | 8,000 | 259.81 |
| 1986-02-25 | 279 | 279 | 277 | 277 | 7,000 | 258.88 |
| 1986-02-24 | 278 | 278 | 278 | 278 | 1,000 | 259.81 |
| 1986-02-22 | 278 | 278 | 275 | 275 | 7,000 | 257.01 |
| 1986-02-21 | 274 | 274 | 273 | 274 | 16,000 | 256.08 |
| 1986-02-18 | 279 | 279 | 272 | 272 | 6,000 | 254.21 |
| 1986-02-17 | 279 | 279 | 279 | 279 | 1,000 | 260.75 |
| 1986-02-15 | 280 | 280 | 280 | 280 | 4,000 | 261.68 |
| 1986-02-14 | 273 | 280 | 273 | 280 | 3,000 | 261.68 |
| 1986-02-13 | 278 | 278 | 271 | 272 | 3,000 | 254.21 |
| 1986-02-10 | 280 | 288 | 280 | 286 | 7,000 | 267.29 |
| 1986-02-07 | 280 | 280 | 276 | 276 | 3,000 | 257.94 |
| 1986-02-06 | 270 | 275 | 268 | 275 | 8,000 | 257.01 |
| 1986-02-05 | 270 | 270 | 270 | 270 | 2,000 | 252.34 |
| 1986-02-03 | 280 | 285 | 266 | 266 | 18,000 | 248.60 |
| 1986-02-01 | 278 | 278 | 278 | 278 | 2,000 | 259.81 |
| 1986-01-30 | 271 | 271 | 271 | 271 | 5,000 | 253.27 |
| 1986-01-29 | 271 | 271 | 271 | 271 | 6,000 | 253.27 |
| 1986-01-28 | 274 | 281 | 274 | 278 | 11,000 | 259.81 |
| 1986-01-27 | 271 | 271 | 271 | 271 | 1,000 | 253.27 |
| 1986-01-25 | 284 | 284 | 280 | 280 | 2,000 | 261.68 |
| 1986-01-24 | 286 | 286 | 285 | 285 | 5,000 | 266.36 |
| 1986-01-23 | 285 | 286 | 285 | 286 | 8,000 | 267.29 |
| 1986-01-22 | 285 | 285 | 285 | 285 | 8,000 | 266.36 |
| 1986-01-21 | 290 | 290 | 286 | 290 | 27,000 | 271.03 |
| 1986-01-20 | 290 | 290 | 286 | 290 | 17,000 | 271.03 |
| 1986-01-18 | 280 | 293 | 280 | 290 | 27,000 | 271.03 |
| 1986-01-17 | 278 | 278 | 276 | 276 | 17,000 | 257.94 |
| 1986-01-16 | 270 | 270 | 270 | 270 | 12,000 | 252.34 |
| 1986-01-14 | 263 | 263 | 262 | 262 | 3,000 | 244.86 |
| 1986-01-13 | 260 | 262 | 260 | 262 | 5,000 | 244.86 |
| 1986-01-10 | 260 | 260 | 260 | 260 | 1,000 | 242.99 |
| 1986-01-09 | 260 | 260 | 260 | 260 | 1,000 | 242.99 |
| 1986-01-08 | 251 | 251 | 251 | 251 | 8,000 | 234.58 |
| 1986-01-07 | 251 | 260 | 251 | 251 | 12,000 | 234.58 |
| 1986-01-06 | 255 | 255 | 255 | 255 | 2,000 | 238.32 |
| 1986-01-04 | 245 | 245 | 245 | 245 | 4,000 | 228.97 |
分割・併合履歴 ： [1990-01-09]1株→1.07株