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