7277 (株)TBK の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1990-12-27 | 600 | 610 | 600 | 600 | 17,000 | 600 |
| 1990-12-26 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 1990-12-25 | 610 | 610 | 580 | 580 | 7,000 | 580 |
| 1990-12-21 | 595 | 600 | 595 | 600 | 8,000 | 600 |
| 1990-12-19 | 610 | 611 | 600 | 611 | 13,000 | 611 |
| 1990-12-18 | 601 | 610 | 601 | 610 | 19,000 | 610 |
| 1990-12-17 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1990-12-14 | 601 | 601 | 600 | 600 | 35,000 | 600 |
| 1990-12-13 | 591 | 600 | 591 | 600 | 6,000 | 600 |
| 1990-12-12 | 590 | 600 | 590 | 590 | 9,000 | 590 |
| 1990-12-11 | 610 | 610 | 600 | 600 | 57,000 | 600 |
| 1990-12-10 | 640 | 640 | 610 | 610 | 16,000 | 610 |
| 1990-12-07 | 610 | 630 | 610 | 630 | 12,000 | 630 |
| 1990-12-06 | 600 | 608 | 595 | 600 | 36,000 | 600 |
| 1990-12-05 | 600 | 605 | 600 | 605 | 12,000 | 605 |
| 1990-12-03 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1990-11-30 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1990-11-28 | 670 | 670 | 669 | 669 | 30,000 | 669 |
| 1990-11-27 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 1990-11-26 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1990-11-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1990-11-21 | 640 | 660 | 640 | 660 | 17,000 | 660 |
| 1990-11-20 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1990-11-19 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1990-11-16 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1990-11-15 | 691 | 691 | 687 | 687 | 21,000 | 687 |
| 1990-11-14 | 684 | 685 | 680 | 685 | 7,000 | 685 |
| 1990-11-13 | 699 | 699 | 690 | 690 | 6,000 | 690 |
| 1990-11-08 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1990-11-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1990-11-06 | 750 | 750 | 750 | 750 | 11,000 | 750 |
| 1990-11-02 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1990-11-01 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1990-10-31 | 790 | 790 | 780 | 790 | 15,000 | 790 |
| 1990-10-30 | 796 | 805 | 775 | 775 | 10,000 | 775 |
| 1990-10-29 | 795 | 811 | 795 | 811 | 12,000 | 811 |
| 1990-10-26 | 769 | 769 | 765 | 765 | 3,000 | 765 |
| 1990-10-25 | 770 | 770 | 768 | 769 | 7,000 | 769 |
| 1990-10-24 | 767 | 767 | 750 | 750 | 11,000 | 750 |
| 1990-10-23 | 790 | 790 | 769 | 770 | 13,000 | 770 |
| 1990-10-18 | 697 | 705 | 697 | 700 | 18,000 | 700 |
| 1990-10-15 | 641 | 641 | 641 | 641 | 8,000 | 641 |
| 1990-10-12 | 620 | 631 | 620 | 631 | 16,000 | 631 |
| 1990-10-11 | 614 | 619 | 605 | 605 | 14,000 | 605 |
| 1990-10-09 | 601 | 603 | 600 | 603 | 6,000 | 603 |
| 1990-10-08 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1990-10-05 | 580 | 581 | 580 | 581 | 21,000 | 581 |
| 1990-10-04 | 577 | 586 | 576 | 586 | 3,000 | 586 |
| 1990-10-03 | 575 | 585 | 575 | 575 | 52,000 | 575 |
| 1990-10-02 | 589 | 589 | 570 | 575 | 80,000 | 575 |
| 1990-09-28 | 629 | 629 | 629 | 629 | 57,000 | 629 |
| 1990-09-26 | 674 | 674 | 673 | 673 | 8,000 | 673 |
| 1990-09-25 | 686 | 686 | 671 | 671 | 15,000 | 671 |
| 1990-09-21 | 693 | 693 | 685 | 685 | 5,000 | 685 |
| 1990-09-20 | 673 | 673 | 673 | 673 | 3,000 | 673 |
| 1990-09-19 | 669 | 669 | 669 | 669 | 4,000 | 669 |
| 1990-09-18 | 720 | 720 | 699 | 699 | 6,000 | 699 |
| 1990-09-17 | 730 | 730 | 726 | 726 | 4,000 | 726 |
| 1990-09-14 | 725 | 730 | 725 | 726 | 7,000 | 726 |
| 1990-09-13 | 701 | 710 | 700 | 710 | 11,000 | 710 |
| 1990-09-12 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 1990-09-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-09-10 | 682 | 700 | 682 | 700 | 7,000 | 700 |
| 1990-09-07 | 692 | 692 | 692 | 692 | 3,000 | 692 |
| 1990-09-06 | 717 | 717 | 710 | 710 | 4,000 | 710 |
| 1990-09-05 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 1990-09-04 | 741 | 741 | 731 | 735 | 11,000 | 735 |
| 1990-08-31 | 698 | 710 | 698 | 710 | 6,000 | 710 |
| 1990-08-30 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1990-08-29 | 711 | 711 | 691 | 691 | 19,000 | 691 |
| 1990-08-28 | 700 | 701 | 690 | 696 | 18,000 | 696 |
| 1990-08-27 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1990-08-24 | 720 | 720 | 700 | 700 | 18,000 | 700 |
| 1990-08-22 | 780 | 780 | 750 | 750 | 12,000 | 750 |
| 1990-08-21 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1990-08-17 | 820 | 820 | 800 | 810 | 8,000 | 810 |
| 1990-08-16 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1990-08-15 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1990-08-14 | 799 | 799 | 779 | 779 | 8,000 | 779 |
| 1990-08-13 | 839 | 839 | 800 | 800 | 8,000 | 800 |
| 1990-08-10 | 854 | 854 | 849 | 849 | 3,000 | 849 |
| 1990-08-08 | 870 | 870 | 864 | 864 | 5,000 | 864 |
| 1990-08-06 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1990-08-03 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1990-08-02 | 953 | 955 | 953 | 955 | 8,000 | 955 |
| 1990-08-01 | 951 | 952 | 951 | 952 | 4,000 | 952 |
| 1990-07-31 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1990-07-27 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 1990-07-26 | 991 | 991 | 980 | 980 | 5,000 | 980 |
| 1990-07-25 | 1,000 | 1,000 | 980 | 980 | 15,000 | 980 |
| 1990-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-07-23 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1990-07-20 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1990-07-19 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-07-18 | 1,000 | 1,020 | 1,000 | 1,020 | 23,000 | 1,020 |
| 1990-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1990-07-16 | 1,010 | 1,020 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-07-13 | 1,040 | 1,040 | 992 | 1,020 | 14,000 | 1,020 |
| 1990-07-12 | 1,050 | 1,070 | 1,030 | 1,030 | 26,000 | 1,030 |
| 1990-07-11 | 1,040 | 1,090 | 1,030 | 1,060 | 64,000 | 1,060 |
| 1990-07-10 | 1,020 | 1,030 | 1,010 | 1,020 | 52,000 | 1,020 |
| 1990-07-09 | 950 | 991 | 950 | 991 | 68,000 | 991 |
| 1990-07-06 | 925 | 951 | 925 | 936 | 10,000 | 936 |
| 1990-07-05 | 918 | 925 | 918 | 925 | 5,000 | 925 |
| 1990-07-04 | 915 | 918 | 915 | 918 | 6,000 | 918 |
| 1990-07-03 | 911 | 925 | 910 | 925 | 10,000 | 925 |
| 1990-07-02 | 930 | 930 | 910 | 911 | 8,000 | 911 |
| 1990-06-29 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1990-06-28 | 960 | 960 | 959 | 960 | 12,000 | 960 |
| 1990-06-27 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1990-06-26 | 939 | 939 | 900 | 900 | 5,000 | 900 |
| 1990-06-25 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1990-06-22 | 950 | 950 | 940 | 945 | 28,000 | 945 |
| 1990-06-20 | 970 | 970 | 950 | 950 | 10,000 | 950 |
| 1990-06-19 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 1990-06-18 | 970 | 970 | 950 | 950 | 13,000 | 950 |
| 1990-06-15 | 960 | 971 | 960 | 970 | 16,000 | 970 |
| 1990-06-14 | 970 | 970 | 949 | 949 | 13,000 | 949 |
| 1990-06-13 | 970 | 971 | 960 | 960 | 8,000 | 960 |
| 1990-06-12 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1990-06-11 | 970 | 970 | 962 | 970 | 3,000 | 970 |
| 1990-06-08 | 981 | 990 | 980 | 980 | 7,000 | 980 |
| 1990-06-07 | 1,010 | 1,020 | 980 | 980 | 25,000 | 980 |
| 1990-06-06 | 971 | 1,010 | 971 | 1,010 | 22,000 | 1,010 |
| 1990-06-05 | 930 | 961 | 920 | 961 | 15,000 | 961 |
| 1990-06-04 | 917 | 930 | 917 | 930 | 3,000 | 930 |
| 1990-06-01 | 905 | 919 | 905 | 915 | 21,000 | 915 |
| 1990-05-31 | 905 | 920 | 905 | 905 | 17,000 | 905 |
| 1990-05-30 | 899 | 900 | 890 | 900 | 11,000 | 900 |
| 1990-05-29 | 890 | 900 | 890 | 900 | 11,000 | 900 |
| 1990-05-28 | 903 | 903 | 890 | 890 | 15,000 | 890 |
| 1990-05-25 | 890 | 904 | 880 | 903 | 23,000 | 903 |
| 1990-05-23 | 910 | 915 | 910 | 915 | 6,000 | 915 |
| 1990-05-22 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1990-05-21 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1990-05-18 | 901 | 901 | 900 | 900 | 14,000 | 900 |
| 1990-05-17 | 910 | 910 | 880 | 880 | 14,000 | 880 |
| 1990-05-16 | 905 | 905 | 890 | 890 | 14,000 | 890 |
| 1990-05-15 | 912 | 912 | 910 | 910 | 19,000 | 910 |
| 1990-05-11 | 909 | 911 | 905 | 911 | 14,000 | 911 |
| 1990-05-10 | 903 | 910 | 900 | 910 | 7,000 | 910 |
| 1990-05-02 | 800 | 801 | 800 | 801 | 3,000 | 801 |
| 1990-05-01 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1990-04-25 | 793 | 793 | 791 | 792 | 6,000 | 792 |
| 1990-04-24 | 795 | 795 | 790 | 790 | 2,000 | 790 |
| 1990-04-23 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1990-04-20 | 800 | 810 | 800 | 810 | 7,000 | 810 |
| 1990-04-19 | 790 | 800 | 781 | 800 | 9,000 | 800 |
| 1990-04-18 | 795 | 800 | 795 | 800 | 20,000 | 800 |
| 1990-04-17 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1990-04-13 | 825 | 825 | 810 | 810 | 4,000 | 810 |
| 1990-04-12 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1990-04-11 | 806 | 810 | 802 | 810 | 9,000 | 810 |
| 1990-04-10 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1990-04-09 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1990-04-06 | 790 | 800 | 780 | 780 | 34,000 | 780 |
| 1990-03-30 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1990-03-29 | 915 | 915 | 910 | 910 | 10,000 | 910 |
| 1990-03-28 | 925 | 925 | 914 | 915 | 18,000 | 915 |
| 1990-03-27 | 930 | 930 | 925 | 930 | 21,000 | 930 |
| 1990-03-26 | 914 | 914 | 900 | 905 | 7,000 | 905 |
| 1990-03-23 | 949 | 950 | 932 | 934 | 45,000 | 934 |
| 1990-03-22 | 1,000 | 1,000 | 950 | 960 | 31,000 | 960 |
| 1990-03-20 | 999 | 999 | 999 | 999 | 4,000 | 999 |
| 1990-03-19 | 1,090 | 1,090 | 1,040 | 1,040 | 13,000 | 1,040 |
| 1990-03-16 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1990-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1990-03-14 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1990-03-13 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 1,100 |
| 1990-03-12 | 1,130 | 1,150 | 1,100 | 1,100 | 35,000 | 1,100 |
| 1990-03-09 | 1,130 | 1,130 | 1,110 | 1,110 | 17,000 | 1,110 |
| 1990-03-08 | 1,130 | 1,130 | 1,070 | 1,070 | 32,000 | 1,070 |
| 1990-03-07 | 1,170 | 1,180 | 1,130 | 1,170 | 29,000 | 1,170 |
| 1990-03-06 | 1,180 | 1,190 | 1,160 | 1,180 | 33,000 | 1,180 |
| 1990-03-05 | 1,160 | 1,170 | 1,150 | 1,160 | 46,000 | 1,160 |
| 1990-03-02 | 1,070 | 1,100 | 1,070 | 1,080 | 38,000 | 1,080 |
| 1990-03-01 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1990-02-28 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 1,070 |
| 1990-02-27 | 1,040 | 1,050 | 1,040 | 1,040 | 10,000 | 1,040 |
| 1990-02-26 | 1,070 | 1,070 | 1,050 | 1,070 | 10,000 | 1,070 |
| 1990-02-23 | 1,120 | 1,120 | 1,070 | 1,070 | 25,000 | 1,070 |
| 1990-02-21 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-02-20 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1990-02-19 | 1,190 | 1,190 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1990-02-16 | 1,180 | 1,180 | 1,160 | 1,170 | 20,000 | 1,170 |
| 1990-02-15 | 1,180 | 1,190 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1990-02-14 | 1,150 | 1,170 | 1,150 | 1,170 | 15,000 | 1,170 |
| 1990-02-13 | 1,180 | 1,180 | 1,140 | 1,140 | 47,000 | 1,140 |
| 1990-02-09 | 1,170 | 1,170 | 1,130 | 1,140 | 26,000 | 1,140 |
| 1990-02-08 | 1,180 | 1,180 | 1,130 | 1,150 | 23,000 | 1,150 |
| 1990-02-07 | 1,150 | 1,170 | 1,140 | 1,170 | 37,000 | 1,170 |
| 1990-02-06 | 1,120 | 1,130 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1990-02-05 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-02-02 | 1,130 | 1,130 | 1,100 | 1,130 | 6,000 | 1,130 |
| 1990-02-01 | 1,130 | 1,150 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1990-01-31 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1990-01-30 | 1,110 | 1,110 | 1,060 | 1,070 | 19,000 | 1,070 |
| 1990-01-29 | 1,080 | 1,100 | 1,080 | 1,090 | 10,000 | 1,090 |
| 1990-01-26 | 1,100 | 1,100 | 1,080 | 1,100 | 16,000 | 1,100 |
| 1990-01-25 | 1,100 | 1,100 | 1,080 | 1,080 | 13,000 | 1,080 |
| 1990-01-24 | 1,110 | 1,130 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1990-01-23 | 1,140 | 1,150 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1990-01-18 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1990-01-17 | 1,150 | 1,200 | 1,130 | 1,200 | 16,000 | 1,200 |
| 1990-01-16 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1990-01-12 | 1,140 | 1,150 | 1,140 | 1,150 | 11,000 | 1,150 |
| 1990-01-11 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 1,140 |
| 1990-01-10 | 1,130 | 1,150 | 1,130 | 1,150 | 3,000 | 1,150 |
| 1990-01-09 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1990-01-08 | 1,200 | 1,220 | 1,180 | 1,180 | 56,000 | 1,102.80 |
| 1990-01-05 | 1,260 | 1,260 | 1,200 | 1,220 | 29,000 | 1,140.19 |
| 1990-01-04 | 1,260 | 1,270 | 1,240 | 1,240 | 10,000 | 1,158.88 |
分割・併合履歴 ： [1990-01-09]1株→1.07株