7277 (株)TBK の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2501,2601,2401,24021,0001,158.88
1989-12-281,2401,2501,2401,25010,0001,168.22
1989-12-271,2201,2501,2001,23029,0001,149.53
1989-12-261,2201,2201,2001,20020,0001,121.50
1989-12-251,2001,2201,1601,16012,0001,084.11
1989-12-221,2001,2201,1801,18021,0001,102.80
1989-12-211,2001,2201,1901,22013,0001,140.19
1989-12-201,1801,2001,1701,17010,0001,093.46
1989-12-191,1701,2001,1501,20023,0001,121.50
1989-12-181,2001,2101,1501,17022,0001,093.46
1989-12-151,2301,2401,2001,20033,0001,121.50
1989-12-141,2501,2501,2401,2509,0001,168.22
1989-12-131,2701,2801,2601,2606,0001,177.57
1989-12-121,2601,2801,2601,27031,0001,186.92
1989-12-111,2801,2801,2601,260108,0001,177.57
1989-12-081,2601,2801,2601,260103,0001,177.57
1989-12-071,2901,2901,2601,27033,0001,186.92
1989-12-061,2401,2801,2301,28063,0001,196.26
1989-12-051,2201,2401,2201,24041,0001,158.88
1989-12-041,1901,2401,1801,20075,0001,121.50
1989-12-011,1701,1801,1401,18041,0001,102.80
1989-11-301,1801,1801,1501,17012,0001,093.46
1989-11-291,1801,1801,1201,180100,0001,102.80
1989-11-281,1801,1801,1601,18028,0001,102.80
1989-11-271,1701,1901,1701,18028,0001,102.80
1989-11-241,1201,1501,1201,15017,0001,074.77
1989-11-221,1001,1101,0901,11015,0001,037.38
1989-11-211,1001,1001,1001,1007,0001,028.04
1989-11-201,1001,1201,0901,1005,0001,028.04
1989-11-171,1301,1301,1201,1206,0001,046.73
1989-11-161,1501,1501,1201,1204,0001,046.73
1989-11-151,1501,1501,1301,1305,0001,056.07
1989-11-141,1101,2001,1101,18032,0001,102.80
1989-11-101,0401,1001,0401,06010,000990.65
1989-11-091,0801,0801,0501,06010,000990.65
1989-11-081,1001,1001,1001,1001,0001,028.04
1989-11-071,1001,1001,0901,1006,0001,028.04
1989-11-061,1001,1001,1001,1005,0001,028.04
1989-11-021,0701,0801,0701,0806,0001,009.35
1989-11-011,0901,1001,0801,08024,0001,009.35
1989-10-311,1001,1001,0801,08010,0001,009.35
1989-10-301,0901,1001,0901,1007,0001,028.04
1989-10-271,1001,1001,0701,08012,0001,009.35
1989-10-261,1001,1001,0701,0808,0001,009.35
1989-10-251,1201,1201,1001,10014,0001,028.04
1989-10-241,1301,1301,1201,12020,0001,046.73
1989-10-231,1401,1401,1201,1208,0001,046.73
1989-10-201,1401,1401,1201,12015,0001,046.73
1989-10-191,1201,1401,1201,12011,0001,046.73
1989-10-181,1001,1001,1001,1008,0001,028.04
1989-10-171,1201,1301,1001,11018,0001,037.38
1989-10-161,1501,1501,1101,11013,0001,037.38
1989-10-131,1501,1501,1501,1506,0001,074.77
1989-10-121,1801,1801,1601,16025,0001,084.11
1989-10-111,2001,2001,1601,19013,0001,112.15
1989-10-091,1801,2001,1701,19015,0001,112.15
1989-10-061,1601,1901,1401,14024,0001,065.42
1989-10-051,1001,1101,1001,1107,0001,037.38
1989-10-041,1201,1201,1101,1207,0001,046.73
1989-10-031,1501,1501,1301,1307,0001,056.07
1989-10-021,1601,1601,1501,15014,0001,074.77
1989-09-281,1901,2001,1501,1507,0001,074.77
1989-09-271,1801,2001,1501,15022,0001,074.77
1989-09-261,2201,2201,2001,20011,0001,121.50
1989-09-251,2001,2301,2001,23017,0001,149.53
1989-09-221,1401,1801,1401,15027,0001,074.77
1989-09-211,1101,1301,1001,11036,0001,037.38
1989-09-201,1101,1101,1101,1109,0001,037.38
1989-09-191,1201,1401,1001,10024,0001,028.04
1989-09-141,1101,1101,1101,1101,0001,037.38
1989-09-131,1101,1301,1001,11016,0001,037.38
1989-09-121,1001,1101,1001,1102,0001,037.38
1989-09-111,0801,1001,0801,10012,0001,028.04
1989-09-081,1101,1301,0801,08029,0001,009.35
1989-09-071,1201,1201,1101,1109,0001,037.38
1989-09-061,1501,1501,1301,1308,0001,056.07
1989-09-051,1601,1801,1501,15015,0001,074.77
1989-09-041,1501,1801,1501,150101,0001,074.77
1989-09-011,1201,1201,1101,1205,0001,046.73
1989-08-311,1101,1101,0501,11018,0001,037.38
1989-08-301,1401,1501,1301,13013,0001,056.07
1989-08-291,1501,1601,1301,13012,0001,056.07
1989-08-281,2101,2201,2001,20012,0001,121.50
1989-08-251,1901,2001,1701,20017,0001,121.50
1989-08-241,2101,2501,1801,25029,0001,168.22
1989-08-231,2001,2101,2001,2108,0001,130.84
1989-08-221,2101,2101,1801,18019,0001,102.80
1989-08-211,2401,2501,2101,21018,0001,130.84
1989-08-181,2301,2401,2101,23019,0001,149.53
1989-08-171,2301,2501,2301,25048,0001,168.22
1989-08-161,2201,2501,2001,24064,0001,158.88
1989-08-151,1501,2001,1501,20022,0001,121.50
1989-08-141,1601,1601,1301,14012,0001,065.42
1989-08-111,2901,2901,2101,23029,0001,149.53
1989-08-101,3001,3001,2501,270105,0001,186.92
1989-08-091,1601,3201,1601,300325,0001,214.95
1989-08-081,0901,1501,0801,150159,0001,074.77
1989-08-071,1301,1401,1101,11027,0001,037.38
1989-08-041,1201,1301,0801,12041,0001,046.73
1989-08-031,1001,1101,0801,08033,0001,009.35
1989-08-021,1001,1201,0901,10020,0001,028.04
1989-08-011,1101,1101,0801,08018,0001,009.35
1989-07-311,1001,1301,0801,10027,0001,028.04
1989-07-281,0901,1001,0601,08041,0001,009.35
1989-07-271,0401,1001,0401,06033,000990.65
1989-07-261,0101,0301,0001,03027,000962.62
1989-07-251,0501,0501,0001,00021,000934.58
1989-07-241,0201,0701,0201,04016,000971.96
1989-07-211,0201,0309851,00044,000934.58
1989-07-201,1301,1501,0501,050189,000981.31
1989-07-191,0601,0801,0601,08061,0001,009.35
1989-07-1897198596698527,000920.56
1989-07-1796797596196224,000899.07
1989-07-1497598096396723,000903.74
1989-07-1397197997097023,000906.54
1989-07-1296096595595953,000896.26
1989-07-1191593891093820,000876.64
1989-07-109009209009148,000854.21
1989-07-0789190089189212,000833.65
1989-07-0690090089089011,000831.78
1989-07-058998998958998,000840.19
1989-07-048909008909006,000841.12
1989-06-308909008909007,000841.12
1989-06-298958958908902,000831.78
1989-06-288808808808803,000822.43
1989-06-278858858858851,000827.10
1989-06-2689089587089510,000836.45
1989-06-238819008819002,000841.12
1989-06-218708718708714,000814.02
1989-06-208608608508608,000803.74
1989-06-1987187186286825,000811.22
1989-06-1686586686186113,000804.67
1989-06-158798798658654,000808.41
1989-06-148908908908902,000831.78
1989-06-138968968908955,000836.45
1989-06-129009008958954,000836.45
1989-06-0989589589089011,000831.78
1989-06-0890090089190012,000841.12
1989-06-079019028908907,000831.78
1989-06-059009029009026,000842.99
1989-06-029229229209203,000859.81
1989-06-019309309229224,000861.68
1989-05-3191192091092013,000859.81
1989-05-2987290087288510,000827.10
1989-05-2689589586586511,000808.41
1989-05-2389589585585519,000799.07
1989-05-229059059009057,000845.79
1989-05-199009009009002,000841.12
1989-05-189099109009004,000841.12
1989-05-1789291089291013,000850.47
1989-05-169109108908903,000831.78
1989-05-159109109109105,000850.47
1989-05-129109109109106,000850.47
1989-05-0996196196096014,000897.20
1989-05-089409499409499,000886.92
1989-05-0289191089191011,000850.47
1989-05-018998998908902,000831.78
1989-04-289009109009007,000841.12
1989-04-278809008809005,000841.12
1989-04-268718718708704,000813.08
1989-04-258528618528617,000804.67
1989-04-2485085085085010,000794.39
1989-04-2188088087588011,000822.43
1989-04-208808808808802,000822.43
1989-04-198908908608605,000803.74
1989-04-179009009009007,000841.12
1989-04-149009009009003,000841.12
1989-04-1390290290090014,000841.12
1989-04-129019019009003,000841.12
1989-04-118909008909006,000841.12
1989-04-109009009009001,000841.12
1989-04-078919008919004,000841.12
1989-04-068618718618719,000814.02
1989-04-059009008608608,000803.74
1989-04-048738818738816,000823.37
1989-04-038868888868875,000828.97
1989-03-319059058908907,000831.78
1989-03-308808808808802,000822.43
1989-03-2985089085089016,000831.78
1989-03-288798798508507,000794.39
1989-03-278908908808806,000822.43
1989-03-248859008859004,000841.12
1989-03-238758858758854,000827.10
1989-03-2291091087587515,000817.76
1989-03-209159159109107,000850.47
1989-03-1790090089089019,000831.78
1989-03-168918968908904,000831.78
1989-03-158918918908906,000831.78
1989-03-1489190089190010,000841.12
1989-03-138958958908906,000831.78
1989-03-1090090089589530,000836.45
1989-03-0990090090090021,000841.12
1989-03-0890591090091011,000850.47
1989-03-0791491591091516,000855.14
1989-03-069159159159155,000855.14
1989-03-0391592591392510,000864.49
1989-03-029139139139131,000853.27
1989-03-0193093091191119,000851.40
1989-02-2891192591192019,000859.81
1989-02-279419509029029,000842.99
1989-02-2395095594094022,000878.51
1989-02-2295595593194014,000878.51
1989-02-2196496595595513,000892.52
1989-02-2095096595096514,000901.87
1989-02-1797097097097010,000906.54
1989-02-169819819759758,000911.22
1989-02-159819829819816,000916.82
1989-02-149809809759755,000911.22
1989-02-131,0001,0209931,00010,000934.58
1989-02-101,0501,0501,0001,00012,000934.58
1989-02-099819819819813,000916.82
1989-02-0897098097098034,000915.89
1989-02-079951,02097597521,000911.22
1989-02-061,0501,0801,0101,01038,000943.93
1989-02-031,0601,0701,0601,0608,000990.65
1989-02-021,0701,0801,0501,06021,000990.65
1989-02-011,0701,0901,0501,05010,000981.31
1989-01-311,1201,1201,0501,05017,000981.31
1989-01-301,1501,1701,1201,12048,0001,046.73
1989-01-281,1901,2001,1101,13078,0001,056.07
1989-01-271,1801,1801,1801,18068,0001,102.80
1989-01-261,0101,0201,0101,02020,000953.27
1989-01-2595095895095013,000887.85
1989-01-2495095092092010,000859.81
1989-01-2397698595095024,000887.85
1989-01-2097598096697412,000910.28
1989-01-1996696696196122,000898.13
1989-01-1889590289590211,000842.99
1989-01-1790090089089015,000831.78
1989-01-1394094593093016,000869.16
1989-01-1294094093594020,000878.51
1989-01-1193594092093014,000869.16
1989-01-109319329319329,000871.03
1989-01-0991094691093013,000869.16
1989-01-068938958908939,000834.58
1989-01-0591092189289221,000833.65

分割・併合履歴 : [1990-01-09]1株→1.07株