7277 (株)TBK の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1991-12-26 | 556 | 556 | 556 | 556 | 34,000 | 556 |
| 1991-12-25 | 574 | 574 | 550 | 550 | 38,000 | 550 |
| 1991-12-24 | 574 | 574 | 565 | 574 | 20,000 | 574 |
| 1991-12-20 | 574 | 574 | 574 | 574 | 7,000 | 574 |
| 1991-12-19 | 575 | 575 | 575 | 575 | 9,000 | 575 |
| 1991-12-18 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1991-12-17 | 575 | 583 | 575 | 580 | 18,000 | 580 |
| 1991-12-16 | 583 | 583 | 583 | 583 | 10,000 | 583 |
| 1991-12-13 | 582 | 583 | 582 | 583 | 5,000 | 583 |
| 1991-12-12 | 582 | 582 | 582 | 582 | 5,000 | 582 |
| 1991-12-11 | 580 | 585 | 580 | 584 | 12,000 | 584 |
| 1991-12-10 | 580 | 584 | 570 | 584 | 9,000 | 584 |
| 1991-12-09 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1991-12-06 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1991-12-04 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1991-12-03 | 510 | 511 | 510 | 511 | 130,000 | 511 |
| 1991-11-28 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-11-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-11-26 | 560 | 560 | 557 | 557 | 7,000 | 557 |
| 1991-11-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1991-11-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1991-11-20 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1991-11-19 | 515 | 515 | 500 | 501 | 6,000 | 501 |
| 1991-11-18 | 520 | 520 | 519 | 519 | 3,000 | 519 |
| 1991-11-15 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1991-11-14 | 545 | 550 | 540 | 540 | 7,000 | 540 |
| 1991-11-12 | 550 | 551 | 550 | 550 | 6,000 | 550 |
| 1991-11-11 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 1991-11-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-11-06 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 1991-11-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1991-11-01 | 581 | 585 | 580 | 580 | 5,000 | 580 |
| 1991-10-31 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1991-10-29 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1991-10-28 | 572 | 572 | 550 | 550 | 7,000 | 550 |
| 1991-10-25 | 572 | 572 | 572 | 572 | 6,000 | 572 |
| 1991-10-22 | 569 | 569 | 552 | 552 | 7,000 | 552 |
| 1991-10-18 | 543 | 553 | 542 | 542 | 3,000 | 542 |
| 1991-10-17 | 566 | 566 | 538 | 540 | 20,000 | 540 |
| 1991-10-16 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1991-10-15 | 570 | 570 | 560 | 560 | 4,000 | 560 |
| 1991-10-09 | 600 | 600 | 575 | 575 | 8,000 | 575 |
| 1991-10-08 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1991-10-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-10-04 | 620 | 620 | 600 | 610 | 4,000 | 610 |
| 1991-10-03 | 600 | 600 | 590 | 600 | 9,000 | 600 |
| 1991-10-02 | 600 | 600 | 595 | 600 | 8,000 | 600 |
| 1991-10-01 | 590 | 600 | 590 | 595 | 7,000 | 595 |
| 1991-09-27 | 559 | 560 | 559 | 560 | 6,000 | 560 |
| 1991-09-26 | 613 | 613 | 613 | 613 | 4,000 | 613 |
| 1991-09-25 | 615 | 617 | 615 | 617 | 5,000 | 617 |
| 1991-09-24 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1991-09-20 | 610 | 619 | 600 | 619 | 5,000 | 619 |
| 1991-09-19 | 599 | 616 | 599 | 616 | 9,000 | 616 |
| 1991-09-18 | 597 | 600 | 590 | 599 | 9,000 | 599 |
| 1991-09-17 | 580 | 585 | 580 | 580 | 6,000 | 580 |
| 1991-09-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1991-09-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-09-11 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1991-09-10 | 609 | 609 | 604 | 609 | 4,000 | 609 |
| 1991-09-09 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1991-09-06 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1991-09-04 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1991-09-03 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-09-02 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1991-08-29 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1991-08-28 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 1991-08-27 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1991-08-26 | 650 | 650 | 639 | 639 | 4,000 | 639 |
| 1991-08-23 | 630 | 643 | 629 | 643 | 5,000 | 643 |
| 1991-08-22 | 610 | 629 | 610 | 629 | 11,000 | 629 |
| 1991-08-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1991-08-15 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1991-08-12 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1991-08-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-08-07 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1991-08-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-08-01 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1991-07-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-07-29 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1991-07-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1991-07-25 | 655 | 655 | 655 | 655 | 4,000 | 655 |
| 1991-07-18 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 1991-07-16 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1991-07-15 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 1991-07-11 | 640 | 640 | 621 | 621 | 5,000 | 621 |
| 1991-07-10 | 620 | 620 | 620 | 620 | 20,000 | 620 |
| 1991-07-08 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-07-05 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-07-04 | 670 | 670 | 666 | 666 | 3,000 | 666 |
| 1991-07-02 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1991-07-01 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1991-06-28 | 661 | 661 | 651 | 655 | 3,000 | 655 |
| 1991-06-27 | 680 | 680 | 661 | 661 | 3,000 | 661 |
| 1991-06-26 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1991-06-25 | 690 | 690 | 680 | 690 | 10,000 | 690 |
| 1991-06-24 | 709 | 709 | 680 | 680 | 2,000 | 680 |
| 1991-06-21 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1991-06-19 | 711 | 711 | 711 | 711 | 6,000 | 711 |
| 1991-06-18 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 1991-06-17 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 1991-06-13 | 701 | 701 | 700 | 700 | 3,000 | 700 |
| 1991-06-12 | 700 | 700 | 690 | 700 | 26,000 | 700 |
| 1991-06-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-06-10 | 661 | 671 | 661 | 671 | 4,000 | 671 |
| 1991-06-05 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 1991-06-04 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-06-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-05-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-05-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-05-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1991-05-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1991-05-24 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1991-05-23 | 715 | 715 | 700 | 700 | 11,000 | 700 |
| 1991-05-22 | 715 | 715 | 710 | 710 | 6,000 | 710 |
| 1991-05-21 | 720 | 720 | 715 | 715 | 3,000 | 715 |
| 1991-05-16 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 1991-05-14 | 745 | 745 | 735 | 735 | 2,000 | 735 |
| 1991-05-13 | 735 | 735 | 732 | 735 | 11,000 | 735 |
| 1991-05-10 | 750 | 750 | 732 | 732 | 7,000 | 732 |
| 1991-05-09 | 760 | 760 | 740 | 750 | 6,000 | 750 |
| 1991-05-08 | 775 | 775 | 750 | 750 | 5,000 | 750 |
| 1991-05-07 | 760 | 770 | 755 | 770 | 10,000 | 770 |
| 1991-05-02 | 729 | 729 | 720 | 720 | 4,000 | 720 |
| 1991-05-01 | 730 | 730 | 720 | 730 | 15,000 | 730 |
| 1991-04-30 | 741 | 741 | 725 | 730 | 20,000 | 730 |
| 1991-04-26 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1991-04-25 | 764 | 764 | 740 | 746 | 11,000 | 746 |
| 1991-04-22 | 731 | 731 | 729 | 729 | 10,000 | 729 |
| 1991-04-19 | 730 | 730 | 729 | 729 | 11,000 | 729 |
| 1991-04-18 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1991-04-17 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1991-04-16 | 760 | 760 | 750 | 750 | 20,000 | 750 |
| 1991-04-15 | 740 | 750 | 730 | 750 | 25,000 | 750 |
| 1991-04-12 | 765 | 765 | 740 | 740 | 14,000 | 740 |
| 1991-04-11 | 765 | 765 | 760 | 765 | 8,000 | 765 |
| 1991-04-10 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1991-04-09 | 775 | 790 | 770 | 790 | 30,000 | 790 |
| 1991-04-08 | 800 | 800 | 779 | 779 | 8,000 | 779 |
| 1991-04-05 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 1991-04-04 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1991-04-03 | 775 | 800 | 775 | 800 | 10,000 | 800 |
| 1991-04-02 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 1991-04-01 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1991-03-29 | 800 | 800 | 800 | 800 | 20,000 | 800 |
| 1991-03-28 | 799 | 800 | 799 | 800 | 14,000 | 800 |
| 1991-03-27 | 800 | 800 | 790 | 800 | 9,000 | 800 |
| 1991-03-26 | 811 | 812 | 805 | 805 | 37,000 | 805 |
| 1991-03-25 | 775 | 815 | 775 | 815 | 32,000 | 815 |
| 1991-03-22 | 781 | 782 | 775 | 775 | 40,000 | 775 |
| 1991-03-20 | 775 | 781 | 775 | 781 | 6,000 | 781 |
| 1991-03-18 | 780 | 799 | 780 | 785 | 14,000 | 785 |
| 1991-03-15 | 765 | 775 | 760 | 775 | 17,000 | 775 |
| 1991-03-14 | 765 | 765 | 755 | 755 | 19,000 | 755 |
| 1991-03-13 | 770 | 775 | 770 | 775 | 4,000 | 775 |
| 1991-03-12 | 765 | 775 | 760 | 771 | 9,000 | 771 |
| 1991-03-11 | 795 | 798 | 775 | 775 | 17,000 | 775 |
| 1991-03-08 | 800 | 800 | 785 | 785 | 20,000 | 785 |
| 1991-03-07 | 800 | 800 | 785 | 790 | 11,000 | 790 |
| 1991-03-06 | 800 | 800 | 790 | 800 | 55,000 | 800 |
| 1991-03-05 | 760 | 790 | 755 | 785 | 19,000 | 785 |
| 1991-03-04 | 750 | 750 | 750 | 750 | 16,000 | 750 |
| 1991-03-01 | 718 | 720 | 718 | 720 | 11,000 | 720 |
| 1991-02-28 | 709 | 720 | 705 | 715 | 14,000 | 715 |
| 1991-02-27 | 705 | 710 | 705 | 710 | 14,000 | 710 |
| 1991-02-26 | 700 | 710 | 700 | 705 | 4,000 | 705 |
| 1991-02-25 | 720 | 720 | 705 | 705 | 7,000 | 705 |
| 1991-02-22 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1991-02-21 | 710 | 710 | 710 | 710 | 13,000 | 710 |
| 1991-02-20 | 710 | 710 | 710 | 710 | 22,000 | 710 |
| 1991-02-19 | 720 | 720 | 710 | 720 | 47,000 | 720 |
| 1991-02-18 | 710 | 720 | 710 | 716 | 17,000 | 716 |
| 1991-02-15 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 1991-02-14 | 701 | 720 | 700 | 720 | 31,000 | 720 |
| 1991-02-13 | 720 | 720 | 700 | 700 | 43,000 | 700 |
| 1991-02-12 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1991-02-08 | 700 | 720 | 700 | 720 | 16,000 | 720 |
| 1991-02-07 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1991-02-06 | 720 | 725 | 718 | 718 | 48,000 | 718 |
| 1991-02-05 | 715 | 715 | 705 | 715 | 19,000 | 715 |
| 1991-02-04 | 700 | 718 | 700 | 718 | 20,000 | 718 |
| 1991-02-01 | 706 | 707 | 700 | 700 | 55,000 | 700 |
| 1991-01-31 | 705 | 705 | 690 | 705 | 32,000 | 705 |
| 1991-01-30 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 1991-01-29 | 680 | 680 | 670 | 670 | 7,000 | 670 |
| 1991-01-28 | 665 | 670 | 661 | 665 | 24,000 | 665 |
| 1991-01-25 | 660 | 660 | 656 | 660 | 30,000 | 660 |
| 1991-01-24 | 625 | 650 | 624 | 650 | 47,000 | 650 |
| 1991-01-23 | 621 | 631 | 621 | 625 | 42,000 | 625 |
| 1991-01-22 | 611 | 616 | 611 | 616 | 12,000 | 616 |
| 1991-01-21 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1991-01-18 | 606 | 610 | 605 | 605 | 34,000 | 605 |
| 1991-01-17 | 592 | 592 | 591 | 591 | 5,000 | 591 |
| 1991-01-16 | 600 | 610 | 600 | 601 | 18,000 | 601 |
| 1991-01-14 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1991-01-11 | 601 | 605 | 600 | 600 | 20,000 | 600 |
| 1991-01-10 | 600 | 605 | 590 | 604 | 24,000 | 604 |
| 1991-01-09 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 1991-01-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-01-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-01-04 | 610 | 610 | 610 | 610 | 7,000 | 610 |
分割・併合履歴 ： [1990-01-09]1株→1.07株
