7277 (株)TBK の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 620 | 635 | 620 | 620 | 39,000 | 579.44 |
| 1987-12-26 | 645 | 666 | 620 | 661 | 51,000 | 617.76 |
| 1987-12-25 | 651 | 669 | 635 | 635 | 68,000 | 593.46 |
| 1987-12-24 | 639 | 685 | 634 | 641 | 266,000 | 599.07 |
| 1987-12-23 | 589 | 630 | 585 | 630 | 170,000 | 588.79 |
| 1987-12-22 | 610 | 630 | 595 | 599 | 192,000 | 559.81 |
| 1987-12-21 | 620 | 650 | 600 | 620 | 314,000 | 579.44 |
| 1987-12-18 | 519 | 620 | 509 | 620 | 870,000 | 579.44 |
| 1987-12-17 | 500 | 540 | 500 | 520 | 188,000 | 485.98 |
| 1987-12-16 | 455 | 479 | 455 | 477 | 57,000 | 445.79 |
| 1987-12-15 | 450 | 458 | 450 | 456 | 55,000 | 426.17 |
| 1987-12-14 | 445 | 453 | 444 | 453 | 20,000 | 423.36 |
| 1987-12-11 | 445 | 445 | 430 | 445 | 23,000 | 415.89 |
| 1987-12-10 | 457 | 457 | 440 | 440 | 23,000 | 411.22 |
| 1987-12-09 | 450 | 458 | 445 | 458 | 32,000 | 428.04 |
| 1987-12-08 | 445 | 450 | 440 | 441 | 57,000 | 412.15 |
| 1987-12-07 | 415 | 440 | 415 | 440 | 39,000 | 411.22 |
| 1987-12-05 | 420 | 420 | 413 | 415 | 9,000 | 387.85 |
| 1987-12-04 | 422 | 422 | 415 | 415 | 13,000 | 387.85 |
| 1987-12-03 | 433 | 433 | 427 | 427 | 12,000 | 399.07 |
| 1987-12-02 | 430 | 430 | 425 | 425 | 21,000 | 397.20 |
| 1987-12-01 | 415 | 435 | 415 | 425 | 69,000 | 397.20 |
| 1987-11-30 | 419 | 420 | 415 | 420 | 18,000 | 392.52 |
| 1987-11-28 | 419 | 420 | 415 | 420 | 22,000 | 392.52 |
| 1987-11-27 | 420 | 420 | 420 | 420 | 22,000 | 392.52 |
| 1987-11-26 | 409 | 409 | 402 | 407 | 13,000 | 380.37 |
| 1987-11-25 | 403 | 405 | 403 | 405 | 14,000 | 378.51 |
| 1987-11-24 | 418 | 418 | 418 | 418 | 1,000 | 390.65 |
| 1987-11-20 | 400 | 419 | 400 | 419 | 35,000 | 391.59 |
| 1987-11-19 | 410 | 410 | 402 | 402 | 5,000 | 375.70 |
| 1987-11-18 | 401 | 410 | 401 | 410 | 2,000 | 383.18 |
| 1987-11-17 | 420 | 425 | 419 | 419 | 42,000 | 391.59 |
| 1987-11-16 | 390 | 410 | 388 | 410 | 33,000 | 383.18 |
| 1987-11-13 | 380 | 388 | 380 | 380 | 9,000 | 355.14 |
| 1987-11-12 | 381 | 385 | 380 | 380 | 23,000 | 355.14 |
| 1987-11-11 | 379 | 380 | 368 | 380 | 62,000 | 355.14 |
| 1987-11-10 | 380 | 380 | 380 | 380 | 13,000 | 355.14 |
| 1987-11-09 | 381 | 382 | 380 | 380 | 17,000 | 355.14 |
| 1987-11-07 | 382 | 382 | 380 | 381 | 14,000 | 356.08 |
| 1987-11-06 | 383 | 383 | 380 | 380 | 20,000 | 355.14 |
| 1987-11-05 | 381 | 381 | 381 | 381 | 5,000 | 356.08 |
| 1987-11-04 | 394 | 394 | 380 | 381 | 7,000 | 356.08 |
| 1987-11-02 | 400 | 400 | 390 | 390 | 9,000 | 364.49 |
| 1987-10-31 | 390 | 395 | 390 | 395 | 10,000 | 369.16 |
| 1987-10-30 | 380 | 385 | 375 | 380 | 18,000 | 355.14 |
| 1987-10-29 | 380 | 382 | 376 | 376 | 25,000 | 351.40 |
| 1987-10-28 | 376 | 376 | 376 | 376 | 21,000 | 351.40 |
| 1987-10-27 | 369 | 376 | 369 | 375 | 22,000 | 350.47 |
| 1987-10-26 | 402 | 402 | 390 | 390 | 24,000 | 364.49 |
| 1987-10-24 | 405 | 405 | 400 | 400 | 25,000 | 373.83 |
| 1987-10-23 | 420 | 430 | 420 | 425 | 12,000 | 397.20 |
| 1987-10-22 | 440 | 440 | 420 | 430 | 55,000 | 401.87 |
| 1987-10-21 | 430 | 430 | 420 | 420 | 37,000 | 392.52 |
| 1987-10-19 | 454 | 455 | 441 | 445 | 71,000 | 415.89 |
| 1987-10-16 | 500 | 500 | 470 | 475 | 55,000 | 443.93 |
| 1987-10-15 | 520 | 530 | 500 | 502 | 82,000 | 469.16 |
| 1987-10-14 | 520 | 580 | 500 | 550 | 353,000 | 514.02 |
| 1987-10-13 | 450 | 530 | 445 | 530 | 384,000 | 495.33 |
| 1987-10-12 | 448 | 450 | 435 | 450 | 168,000 | 420.56 |
| 1987-10-09 | 407 | 440 | 405 | 428 | 154,000 | 400 |
| 1987-10-08 | 390 | 410 | 388 | 402 | 73,000 | 375.70 |
| 1987-10-07 | 385 | 388 | 385 | 388 | 15,000 | 362.62 |
| 1987-10-06 | 385 | 390 | 385 | 385 | 45,000 | 359.81 |
| 1987-10-05 | 383 | 385 | 383 | 385 | 13,000 | 359.81 |
| 1987-10-02 | 375 | 381 | 375 | 381 | 47,000 | 356.08 |
| 1987-10-01 | 375 | 380 | 375 | 376 | 24,000 | 351.40 |
| 1987-09-30 | 371 | 375 | 371 | 375 | 15,000 | 350.47 |
| 1987-09-29 | 379 | 380 | 370 | 370 | 9,000 | 345.79 |
| 1987-09-28 | 380 | 380 | 380 | 380 | 7,000 | 355.14 |
| 1987-09-26 | 381 | 381 | 381 | 381 | 13,000 | 356.08 |
| 1987-09-25 | 379 | 380 | 375 | 375 | 8,000 | 350.47 |
| 1987-09-24 | 385 | 385 | 373 | 380 | 24,000 | 355.14 |
| 1987-09-22 | 381 | 386 | 381 | 383 | 23,000 | 357.94 |
| 1987-09-21 | 395 | 395 | 375 | 380 | 55,000 | 355.14 |
| 1987-09-18 | 360 | 401 | 359 | 390 | 154,000 | 364.49 |
| 1987-09-17 | 360 | 360 | 354 | 360 | 34,000 | 336.45 |
| 1987-09-14 | 360 | 360 | 360 | 360 | 15,000 | 336.45 |
| 1987-09-11 | 346 | 350 | 346 | 350 | 4,000 | 327.10 |
| 1987-09-10 | 346 | 350 | 345 | 345 | 12,000 | 322.43 |
| 1987-09-09 | 350 | 350 | 345 | 346 | 8,000 | 323.36 |
| 1987-09-08 | 343 | 343 | 343 | 343 | 5,000 | 320.56 |
| 1987-09-07 | 359 | 360 | 356 | 356 | 11,000 | 332.71 |
| 1987-09-02 | 359 | 360 | 358 | 360 | 16,000 | 336.45 |
| 1987-09-01 | 353 | 360 | 352 | 360 | 12,000 | 336.45 |
| 1987-08-31 | 351 | 351 | 351 | 351 | 3,000 | 328.04 |
| 1987-08-29 | 355 | 356 | 350 | 350 | 14,000 | 327.10 |
| 1987-08-28 | 358 | 358 | 356 | 356 | 22,000 | 332.71 |
| 1987-08-27 | 350 | 360 | 350 | 356 | 25,000 | 332.71 |
| 1987-08-26 | 340 | 350 | 340 | 350 | 49,000 | 327.10 |
| 1987-08-25 | 350 | 350 | 340 | 340 | 33,000 | 317.76 |
| 1987-08-24 | 340 | 347 | 340 | 340 | 17,000 | 317.76 |
| 1987-08-22 | 338 | 340 | 335 | 335 | 9,000 | 313.08 |
| 1987-08-21 | 338 | 341 | 335 | 335 | 16,000 | 313.08 |
| 1987-08-20 | 335 | 335 | 335 | 335 | 9,000 | 313.08 |
| 1987-08-19 | 355 | 355 | 349 | 350 | 9,000 | 327.10 |
| 1987-08-18 | 335 | 355 | 335 | 350 | 10,000 | 327.10 |
| 1987-08-17 | 335 | 335 | 330 | 330 | 18,000 | 308.41 |
| 1987-08-14 | 328 | 329 | 328 | 328 | 14,000 | 306.54 |
| 1987-08-13 | 338 | 339 | 333 | 333 | 11,000 | 311.22 |
| 1987-08-12 | 350 | 351 | 340 | 340 | 13,000 | 317.76 |
| 1987-08-11 | 355 | 355 | 345 | 345 | 16,000 | 322.43 |
| 1987-08-10 | 354 | 355 | 354 | 354 | 12,000 | 330.84 |
| 1987-08-07 | 358 | 358 | 345 | 354 | 15,000 | 330.84 |
| 1987-08-06 | 355 | 355 | 355 | 355 | 12,000 | 331.78 |
| 1987-08-05 | 334 | 343 | 334 | 340 | 21,000 | 317.76 |
| 1987-08-04 | 350 | 350 | 342 | 342 | 18,000 | 319.63 |
| 1987-08-03 | 364 | 365 | 350 | 350 | 72,000 | 327.10 |
| 1987-08-01 | 354 | 355 | 345 | 355 | 95,000 | 331.78 |
| 1987-07-31 | 365 | 368 | 350 | 355 | 159,000 | 331.78 |
| 1987-07-30 | 325 | 365 | 320 | 360 | 188,000 | 336.45 |
| 1987-07-29 | 325 | 325 | 320 | 325 | 3,000 | 303.74 |
| 1987-07-28 | 325 | 325 | 318 | 320 | 16,000 | 299.07 |
| 1987-07-27 | 326 | 326 | 320 | 325 | 10,000 | 303.74 |
| 1987-07-25 | 325 | 325 | 325 | 325 | 2,000 | 303.74 |
| 1987-07-24 | 321 | 321 | 321 | 321 | 7,000 | 300 |
| 1987-07-23 | 316 | 321 | 306 | 306 | 11,000 | 285.98 |
| 1987-07-22 | 316 | 316 | 306 | 306 | 2,000 | 285.98 |
| 1987-07-21 | 325 | 325 | 316 | 316 | 25,000 | 295.33 |
| 1987-07-20 | 330 | 330 | 320 | 325 | 35,000 | 303.74 |
| 1987-07-17 | 327 | 327 | 327 | 327 | 19,000 | 305.61 |
| 1987-07-16 | 325 | 330 | 325 | 326 | 18,000 | 304.67 |
| 1987-07-15 | 325 | 325 | 325 | 325 | 14,000 | 303.74 |
| 1987-07-14 | 324 | 325 | 324 | 325 | 13,000 | 303.74 |
| 1987-07-13 | 320 | 321 | 320 | 320 | 16,000 | 299.07 |
| 1987-07-10 | 320 | 320 | 320 | 320 | 5,000 | 299.07 |
| 1987-07-09 | 312 | 312 | 312 | 312 | 9,000 | 291.59 |
| 1987-07-08 | 310 | 312 | 310 | 312 | 5,000 | 291.59 |
| 1987-07-07 | 310 | 315 | 310 | 310 | 7,000 | 289.72 |
| 1987-07-06 | 308 | 310 | 308 | 310 | 2,000 | 289.72 |
| 1987-07-04 | 320 | 320 | 314 | 314 | 7,000 | 293.46 |
| 1987-07-03 | 313 | 320 | 313 | 320 | 9,000 | 299.07 |
| 1987-07-02 | 317 | 318 | 310 | 318 | 19,000 | 297.20 |
| 1987-07-01 | 317 | 317 | 305 | 305 | 19,000 | 285.05 |
| 1987-06-30 | 318 | 318 | 305 | 305 | 15,000 | 285.05 |
| 1987-06-29 | 329 | 329 | 318 | 318 | 18,000 | 297.20 |
| 1987-06-27 | 330 | 330 | 328 | 328 | 25,000 | 306.54 |
| 1987-06-26 | 328 | 330 | 328 | 330 | 10,000 | 308.41 |
| 1987-06-25 | 320 | 320 | 315 | 320 | 67,000 | 299.07 |
| 1987-06-24 | 302 | 305 | 302 | 304 | 13,000 | 284.11 |
| 1987-06-23 | 305 | 305 | 300 | 300 | 18,000 | 280.37 |
| 1987-06-22 | 328 | 328 | 305 | 305 | 12,000 | 285.05 |
| 1987-06-19 | 330 | 331 | 320 | 325 | 42,000 | 303.74 |
| 1987-06-18 | 330 | 335 | 325 | 334 | 57,000 | 312.15 |
| 1987-06-17 | 335 | 349 | 327 | 330 | 168,000 | 308.41 |
| 1987-06-16 | 308 | 343 | 308 | 335 | 210,000 | 313.08 |
| 1987-06-15 | 295 | 308 | 295 | 308 | 26,000 | 287.85 |
| 1987-06-12 | 295 | 295 | 295 | 295 | 8,000 | 275.70 |
| 1987-06-11 | 295 | 295 | 295 | 295 | 20,000 | 275.70 |
| 1987-06-10 | 296 | 300 | 290 | 290 | 32,000 | 271.03 |
| 1987-06-09 | 298 | 298 | 295 | 295 | 10,000 | 275.70 |
| 1987-06-08 | 295 | 300 | 295 | 295 | 20,000 | 275.70 |
| 1987-06-06 | 299 | 299 | 295 | 295 | 5,000 | 275.70 |
| 1987-06-05 | 289 | 295 | 289 | 295 | 11,000 | 275.70 |
| 1987-06-04 | 290 | 292 | 286 | 287 | 20,000 | 268.22 |
| 1987-06-03 | 294 | 294 | 285 | 293 | 20,000 | 273.83 |
| 1987-06-02 | 290 | 300 | 290 | 297 | 21,000 | 277.57 |
| 1987-06-01 | 286 | 286 | 286 | 286 | 25,000 | 267.29 |
| 1987-05-30 | 278 | 316 | 278 | 316 | 53,000 | 295.33 |
| 1987-05-29 | 276 | 279 | 273 | 273 | 16,000 | 255.14 |
| 1987-05-28 | 264 | 285 | 264 | 272 | 25,000 | 254.21 |
| 1987-05-27 | 261 | 266 | 261 | 262 | 12,000 | 244.86 |
| 1987-05-26 | 260 | 260 | 258 | 260 | 7,000 | 242.99 |
| 1987-05-25 | 251 | 260 | 251 | 255 | 8,000 | 238.32 |
| 1987-05-23 | 260 | 260 | 250 | 250 | 5,000 | 233.65 |
| 1987-05-22 | 260 | 260 | 255 | 255 | 9,000 | 238.32 |
| 1987-05-21 | 257 | 259 | 257 | 259 | 3,000 | 242.06 |
| 1987-05-20 | 255 | 256 | 255 | 255 | 10,000 | 238.32 |
| 1987-05-19 | 248 | 255 | 248 | 255 | 3,000 | 238.32 |
| 1987-05-18 | 248 | 248 | 248 | 248 | 2,000 | 231.78 |
| 1987-05-15 | 243 | 248 | 241 | 245 | 10,000 | 228.97 |
| 1987-05-14 | 248 | 248 | 241 | 241 | 6,000 | 225.23 |
| 1987-05-13 | 235 | 235 | 235 | 235 | 4,000 | 219.63 |
| 1987-05-12 | 235 | 235 | 232 | 235 | 11,000 | 219.63 |
| 1987-05-11 | 238 | 238 | 231 | 235 | 16,000 | 219.63 |
| 1987-05-08 | 245 | 245 | 238 | 238 | 7,000 | 222.43 |
| 1987-05-07 | 247 | 247 | 238 | 238 | 6,000 | 222.43 |
| 1987-05-06 | 248 | 248 | 248 | 248 | 3,000 | 231.78 |
| 1987-05-02 | 238 | 238 | 238 | 238 | 2,000 | 222.43 |
| 1987-05-01 | 235 | 235 | 235 | 235 | 7,000 | 219.63 |
| 1987-04-30 | 244 | 244 | 230 | 230 | 49,000 | 214.95 |
| 1987-04-28 | 231 | 234 | 231 | 234 | 13,000 | 218.69 |
| 1987-04-27 | 250 | 250 | 230 | 230 | 17,000 | 214.95 |
| 1987-04-25 | 254 | 255 | 250 | 251 | 13,000 | 234.58 |
| 1987-04-24 | 270 | 280 | 249 | 249 | 63,000 | 232.71 |
| 1987-04-23 | 270 | 270 | 270 | 270 | 32,000 | 252.34 |
| 1987-04-22 | 225 | 230 | 223 | 225 | 148,000 | 210.28 |
| 1987-04-21 | 240 | 245 | 230 | 230 | 201,000 | 214.95 |
| 1987-04-20 | 240 | 240 | 240 | 240 | 8,000 | 224.30 |
| 1987-04-17 | 240 | 240 | 237 | 240 | 15,000 | 224.30 |
| 1987-04-16 | 240 | 240 | 240 | 240 | 11,000 | 224.30 |
| 1987-04-15 | 239 | 239 | 237 | 237 | 5,000 | 221.50 |
| 1987-04-14 | 237 | 237 | 237 | 237 | 2,000 | 221.50 |
| 1987-04-13 | 232 | 232 | 232 | 232 | 6,000 | 216.82 |
| 1987-04-10 | 238 | 240 | 238 | 240 | 4,000 | 224.30 |
| 1987-04-08 | 233 | 240 | 233 | 240 | 7,000 | 224.30 |
| 1987-04-07 | 240 | 240 | 240 | 240 | 10,000 | 224.30 |
| 1987-03-31 | 240 | 240 | 236 | 236 | 7,000 | 220.56 |
| 1987-03-30 | 240 | 240 | 240 | 240 | 13,000 | 224.30 |
| 1987-03-26 | 240 | 240 | 240 | 240 | 11,000 | 224.30 |
| 1987-03-25 | 248 | 248 | 245 | 245 | 5,000 | 228.97 |
| 1987-03-23 | 248 | 248 | 240 | 240 | 10,000 | 224.30 |
| 1987-03-20 | 248 | 248 | 248 | 248 | 4,000 | 231.78 |
| 1987-03-19 | 247 | 248 | 247 | 248 | 3,000 | 231.78 |
| 1987-03-18 | 250 | 250 | 248 | 248 | 8,000 | 231.78 |
| 1987-03-17 | 243 | 243 | 243 | 243 | 30,000 | 227.10 |
| 1987-03-16 | 236 | 236 | 236 | 236 | 3,000 | 220.56 |
| 1987-03-13 | 240 | 240 | 235 | 235 | 7,000 | 219.63 |
| 1987-03-12 | 235 | 240 | 235 | 240 | 30,000 | 224.30 |
| 1987-03-11 | 245 | 245 | 240 | 240 | 3,000 | 224.30 |
| 1987-03-10 | 249 | 249 | 249 | 249 | 1,000 | 232.71 |
| 1987-03-09 | 255 | 255 | 250 | 250 | 5,000 | 233.65 |
| 1987-03-07 | 249 | 250 | 249 | 250 | 5,000 | 233.65 |
| 1987-03-06 | 251 | 255 | 251 | 255 | 11,000 | 238.32 |
| 1987-03-05 | 233 | 235 | 233 | 235 | 6,000 | 219.63 |
| 1987-03-04 | 233 | 233 | 233 | 233 | 1,000 | 217.76 |
| 1987-03-03 | 231 | 233 | 231 | 233 | 4,000 | 217.76 |
| 1987-03-02 | 232 | 233 | 227 | 232 | 9,000 | 216.82 |
| 1987-02-28 | 233 | 233 | 233 | 233 | 2,000 | 217.76 |
| 1987-02-27 | 233 | 233 | 233 | 233 | 2,000 | 217.76 |
| 1987-02-26 | 234 | 234 | 233 | 233 | 5,000 | 217.76 |
| 1987-02-25 | 233 | 233 | 233 | 233 | 6,000 | 217.76 |
| 1987-02-23 | 233 | 233 | 230 | 230 | 15,000 | 214.95 |
| 1987-02-19 | 231 | 231 | 231 | 231 | 1,000 | 215.89 |
| 1987-02-18 | 232 | 233 | 232 | 233 | 6,000 | 217.76 |
| 1987-02-17 | 230 | 231 | 230 | 231 | 11,000 | 215.89 |
| 1987-02-16 | 230 | 230 | 229 | 229 | 3,000 | 214.02 |
| 1987-02-13 | 229 | 230 | 229 | 230 | 4,000 | 214.95 |
| 1987-02-12 | 230 | 230 | 230 | 230 | 7,000 | 214.95 |
| 1987-02-10 | 227 | 230 | 227 | 230 | 7,000 | 214.95 |
| 1987-02-09 | 233 | 234 | 233 | 234 | 2,000 | 218.69 |
| 1987-02-07 | 235 | 235 | 234 | 234 | 4,000 | 218.69 |
| 1987-02-06 | 236 | 236 | 234 | 234 | 4,000 | 218.69 |
| 1987-02-05 | 233 | 233 | 233 | 233 | 14,000 | 217.76 |
| 1987-02-04 | 232 | 232 | 231 | 231 | 8,000 | 215.89 |
| 1987-02-03 | 232 | 232 | 231 | 231 | 2,000 | 215.89 |
| 1987-02-02 | 232 | 233 | 231 | 233 | 12,000 | 217.76 |
| 1987-01-31 | 231 | 232 | 231 | 232 | 7,000 | 216.82 |
| 1987-01-30 | 230 | 230 | 230 | 230 | 2,000 | 214.95 |
| 1987-01-29 | 230 | 230 | 230 | 230 | 1,000 | 214.95 |
| 1987-01-28 | 233 | 233 | 233 | 233 | 2,000 | 217.76 |
| 1987-01-27 | 233 | 233 | 233 | 233 | 3,000 | 217.76 |
| 1987-01-26 | 236 | 236 | 236 | 236 | 1,000 | 220.56 |
| 1987-01-24 | 235 | 235 | 235 | 235 | 1,000 | 219.63 |
| 1987-01-23 | 232 | 232 | 232 | 232 | 4,000 | 216.82 |
| 1987-01-22 | 230 | 235 | 230 | 231 | 11,000 | 215.89 |
| 1987-01-21 | 230 | 230 | 225 | 225 | 6,000 | 210.28 |
| 1987-01-19 | 240 | 240 | 240 | 240 | 2,000 | 224.30 |
| 1987-01-14 | 238 | 240 | 238 | 240 | 5,000 | 224.30 |
| 1987-01-13 | 240 | 240 | 240 | 240 | 3,000 | 224.30 |
| 1987-01-12 | 240 | 240 | 240 | 240 | 1,000 | 224.30 |
| 1987-01-09 | 241 | 241 | 240 | 240 | 4,000 | 224.30 |
| 1987-01-08 | 246 | 246 | 241 | 243 | 7,000 | 227.10 |
| 1987-01-07 | 240 | 247 | 240 | 246 | 9,000 | 229.91 |
| 1987-01-06 | 241 | 241 | 241 | 241 | 3,000 | 225.23 |
分割・併合履歴 ： [1990-01-09]1株→1.07株