7277 (株)TBK の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 400 | 405 | 400 | 400 | 15,000 | 400 |
| 1993-12-29 | 410 | 410 | 383 | 390 | 22,000 | 390 |
| 1993-12-28 | 414 | 414 | 409 | 410 | 6,000 | 410 |
| 1993-12-24 | 440 | 440 | 439 | 439 | 17,000 | 439 |
| 1993-12-22 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 1993-12-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-12-17 | 459 | 460 | 459 | 460 | 17,000 | 460 |
| 1993-12-16 | 449 | 459 | 449 | 459 | 6,000 | 459 |
| 1993-12-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-12-13 | 455 | 455 | 455 | 455 | 8,000 | 455 |
| 1993-12-09 | 421 | 425 | 420 | 420 | 7,000 | 420 |
| 1993-12-08 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1993-12-07 | 429 | 429 | 420 | 420 | 15,000 | 420 |
| 1993-12-06 | 456 | 456 | 430 | 430 | 25,000 | 430 |
| 1993-12-01 | 401 | 406 | 401 | 406 | 20,000 | 406 |
| 1993-11-30 | 377 | 377 | 377 | 377 | 19,000 | 377 |
| 1993-11-26 | 440 | 443 | 425 | 425 | 33,000 | 425 |
| 1993-11-25 | 435 | 440 | 435 | 440 | 22,000 | 440 |
| 1993-11-24 | 450 | 450 | 430 | 430 | 10,000 | 430 |
| 1993-11-22 | 463 | 463 | 445 | 446 | 17,000 | 446 |
| 1993-11-19 | 463 | 463 | 463 | 463 | 5,000 | 463 |
| 1993-11-18 | 471 | 471 | 470 | 470 | 24,000 | 470 |
| 1993-11-17 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1993-11-16 | 485 | 485 | 480 | 482 | 4,000 | 482 |
| 1993-11-15 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 1993-11-11 | 461 | 470 | 460 | 460 | 10,000 | 460 |
| 1993-11-10 | 467 | 470 | 467 | 467 | 20,000 | 467 |
| 1993-11-09 | 481 | 481 | 480 | 480 | 11,000 | 480 |
| 1993-11-08 | 481 | 481 | 480 | 481 | 8,000 | 481 |
| 1993-11-05 | 500 | 500 | 480 | 490 | 18,000 | 490 |
| 1993-11-04 | 511 | 515 | 500 | 500 | 31,000 | 500 |
| 1993-11-02 | 531 | 531 | 500 | 500 | 6,000 | 500 |
| 1993-11-01 | 555 | 555 | 545 | 545 | 8,000 | 545 |
| 1993-10-29 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 1993-10-28 | 510 | 515 | 510 | 515 | 17,000 | 515 |
| 1993-10-27 | 510 | 510 | 500 | 509 | 23,000 | 509 |
| 1993-10-26 | 541 | 541 | 512 | 512 | 24,000 | 512 |
| 1993-10-25 | 546 | 546 | 540 | 545 | 49,000 | 545 |
| 1993-10-22 | 570 | 570 | 540 | 540 | 22,000 | 540 |
| 1993-10-21 | 570 | 570 | 560 | 560 | 25,000 | 560 |
| 1993-10-20 | 580 | 580 | 570 | 570 | 23,000 | 570 |
| 1993-10-19 | 581 | 581 | 580 | 580 | 18,000 | 580 |
| 1993-10-18 | 591 | 600 | 584 | 584 | 10,000 | 584 |
| 1993-10-15 | 591 | 596 | 590 | 590 | 38,000 | 590 |
| 1993-10-14 | 627 | 627 | 621 | 621 | 17,000 | 621 |
| 1993-10-13 | 618 | 620 | 615 | 615 | 15,000 | 615 |
| 1993-10-12 | 590 | 620 | 590 | 619 | 18,000 | 619 |
| 1993-10-08 | 605 | 605 | 580 | 580 | 9,000 | 580 |
| 1993-10-07 | 606 | 607 | 601 | 601 | 9,000 | 601 |
| 1993-10-06 | 601 | 610 | 600 | 605 | 14,000 | 605 |
| 1993-10-05 | 600 | 600 | 590 | 600 | 22,000 | 600 |
| 1993-10-04 | 636 | 636 | 600 | 600 | 11,000 | 600 |
| 1993-10-01 | 626 | 627 | 626 | 626 | 18,000 | 626 |
| 1993-09-30 | 590 | 615 | 590 | 600 | 31,000 | 600 |
| 1993-09-29 | 580 | 595 | 566 | 578 | 41,000 | 578 |
| 1993-09-28 | 565 | 585 | 565 | 575 | 23,000 | 575 |
| 1993-09-27 | 609 | 610 | 565 | 569 | 49,000 | 569 |
| 1993-09-24 | 600 | 605 | 590 | 590 | 37,000 | 590 |
| 1993-09-22 | 635 | 635 | 600 | 600 | 26,000 | 600 |
| 1993-09-21 | 630 | 640 | 625 | 625 | 30,000 | 625 |
| 1993-09-20 | 640 | 649 | 640 | 645 | 5,000 | 645 |
| 1993-09-17 | 639 | 639 | 630 | 630 | 19,000 | 630 |
| 1993-09-16 | 670 | 670 | 641 | 641 | 23,000 | 641 |
| 1993-09-14 | 660 | 670 | 660 | 665 | 5,000 | 665 |
| 1993-09-13 | 668 | 670 | 650 | 670 | 13,000 | 670 |
| 1993-09-10 | 679 | 679 | 665 | 670 | 17,000 | 670 |
| 1993-09-09 | 684 | 685 | 680 | 680 | 9,000 | 680 |
| 1993-09-08 | 680 | 690 | 660 | 685 | 30,000 | 685 |
| 1993-09-07 | 702 | 702 | 692 | 692 | 4,000 | 692 |
| 1993-09-06 | 720 | 720 | 699 | 710 | 10,000 | 710 |
| 1993-09-03 | 681 | 710 | 680 | 710 | 65,000 | 710 |
| 1993-09-02 | 700 | 700 | 680 | 680 | 28,000 | 680 |
| 1993-09-01 | 705 | 710 | 699 | 700 | 35,000 | 700 |
| 1993-08-31 | 710 | 710 | 705 | 705 | 14,000 | 705 |
| 1993-08-30 | 722 | 722 | 720 | 720 | 5,000 | 720 |
| 1993-08-27 | 710 | 720 | 706 | 720 | 36,000 | 720 |
| 1993-08-26 | 710 | 711 | 705 | 705 | 39,000 | 705 |
| 1993-08-25 | 719 | 719 | 705 | 710 | 11,000 | 710 |
| 1993-08-24 | 705 | 705 | 705 | 705 | 8,000 | 705 |
| 1993-08-23 | 705 | 710 | 705 | 705 | 15,000 | 705 |
| 1993-08-20 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1993-08-19 | 715 | 720 | 710 | 720 | 16,000 | 720 |
| 1993-08-18 | 720 | 720 | 716 | 716 | 5,000 | 716 |
| 1993-08-17 | 726 | 726 | 715 | 715 | 17,000 | 715 |
| 1993-08-16 | 730 | 740 | 730 | 735 | 8,000 | 735 |
| 1993-08-13 | 720 | 735 | 717 | 735 | 11,000 | 735 |
| 1993-08-12 | 711 | 716 | 711 | 716 | 6,000 | 716 |
| 1993-08-11 | 729 | 729 | 701 | 711 | 11,000 | 711 |
| 1993-08-10 | 740 | 740 | 735 | 740 | 9,000 | 740 |
| 1993-08-09 | 726 | 726 | 726 | 726 | 5,000 | 726 |
| 1993-08-06 | 706 | 710 | 706 | 706 | 13,000 | 706 |
| 1993-08-05 | 703 | 703 | 703 | 703 | 6,000 | 703 |
| 1993-08-04 | 710 | 711 | 705 | 711 | 15,000 | 711 |
| 1993-08-03 | 715 | 715 | 710 | 711 | 18,000 | 711 |
| 1993-08-02 | 745 | 745 | 720 | 720 | 11,000 | 720 |
| 1993-07-30 | 749 | 749 | 736 | 745 | 20,000 | 745 |
| 1993-07-29 | 750 | 760 | 725 | 725 | 18,000 | 725 |
| 1993-07-28 | 730 | 751 | 725 | 751 | 22,000 | 751 |
| 1993-07-27 | 700 | 720 | 700 | 703 | 28,000 | 703 |
| 1993-07-26 | 730 | 730 | 680 | 680 | 39,000 | 680 |
| 1993-07-23 | 740 | 740 | 720 | 720 | 22,000 | 720 |
| 1993-07-22 | 750 | 750 | 730 | 730 | 21,000 | 730 |
| 1993-07-21 | 750 | 750 | 730 | 730 | 21,000 | 730 |
| 1993-07-20 | 750 | 750 | 735 | 735 | 8,000 | 735 |
| 1993-07-19 | 751 | 755 | 740 | 741 | 33,000 | 741 |
| 1993-07-16 | 766 | 766 | 732 | 741 | 26,000 | 741 |
| 1993-07-15 | 762 | 790 | 762 | 765 | 22,000 | 765 |
| 1993-07-14 | 781 | 781 | 762 | 762 | 29,000 | 762 |
| 1993-07-13 | 799 | 799 | 776 | 785 | 59,000 | 785 |
| 1993-07-12 | 732 | 793 | 732 | 790 | 114,000 | 790 |
| 1993-07-09 | 750 | 755 | 730 | 730 | 38,000 | 730 |
| 1993-07-08 | 770 | 770 | 721 | 722 | 25,000 | 722 |
| 1993-07-07 | 730 | 754 | 730 | 750 | 68,000 | 750 |
| 1993-07-06 | 750 | 754 | 730 | 730 | 27,000 | 730 |
| 1993-07-05 | 750 | 755 | 740 | 750 | 16,000 | 750 |
| 1993-07-02 | 796 | 796 | 760 | 765 | 30,000 | 765 |
| 1993-07-01 | 795 | 800 | 767 | 786 | 73,000 | 786 |
| 1993-06-30 | 825 | 825 | 799 | 810 | 89,000 | 810 |
| 1993-06-29 | 830 | 830 | 809 | 827 | 203,000 | 827 |
| 1993-06-28 | 755 | 839 | 755 | 835 | 401,000 | 835 |
| 1993-06-25 | 750 | 755 | 735 | 755 | 136,000 | 755 |
| 1993-06-24 | 664 | 726 | 664 | 725 | 47,000 | 725 |
| 1993-06-23 | 677 | 677 | 659 | 665 | 23,000 | 665 |
| 1993-06-22 | 649 | 678 | 649 | 678 | 44,000 | 678 |
| 1993-06-21 | 715 | 715 | 680 | 680 | 29,000 | 680 |
| 1993-06-18 | 726 | 729 | 715 | 716 | 10,000 | 716 |
| 1993-06-17 | 690 | 715 | 690 | 715 | 18,000 | 715 |
| 1993-06-16 | 710 | 715 | 705 | 715 | 20,000 | 715 |
| 1993-06-15 | 760 | 760 | 750 | 750 | 47,000 | 750 |
| 1993-06-14 | 763 | 764 | 763 | 764 | 31,000 | 764 |
| 1993-06-11 | 755 | 760 | 701 | 715 | 62,000 | 715 |
| 1993-06-10 | 761 | 766 | 750 | 755 | 45,000 | 755 |
| 1993-06-08 | 790 | 790 | 753 | 760 | 67,000 | 760 |
| 1993-06-07 | 817 | 817 | 795 | 800 | 63,000 | 800 |
| 1993-06-04 | 823 | 830 | 816 | 817 | 86,000 | 817 |
| 1993-06-03 | 820 | 821 | 790 | 821 | 114,000 | 821 |
| 1993-06-02 | 832 | 834 | 825 | 825 | 248,000 | 825 |
| 1993-06-01 | 826 | 845 | 822 | 844 | 241,000 | 844 |
| 1993-05-31 | 825 | 825 | 812 | 822 | 205,000 | 822 |
| 1993-05-28 | 829 | 830 | 819 | 820 | 539,000 | 820 |
| 1993-05-27 | 774 | 848 | 774 | 822 | 620,000 | 822 |
| 1993-05-26 | 772 | 772 | 749 | 765 | 232,000 | 765 |
| 1993-05-25 | 760 | 785 | 760 | 780 | 200,000 | 780 |
| 1993-05-21 | 600 | 640 | 595 | 640 | 38,000 | 640 |
| 1993-05-20 | 575 | 600 | 575 | 600 | 24,000 | 600 |
| 1993-05-19 | 570 | 590 | 570 | 575 | 30,000 | 575 |
| 1993-05-18 | 571 | 579 | 562 | 570 | 16,000 | 570 |
| 1993-05-17 | 550 | 561 | 550 | 561 | 21,000 | 561 |
| 1993-05-14 | 530 | 550 | 530 | 550 | 37,000 | 550 |
| 1993-05-13 | 548 | 548 | 535 | 535 | 11,000 | 535 |
| 1993-05-12 | 530 | 539 | 525 | 530 | 23,000 | 530 |
| 1993-05-11 | 511 | 529 | 511 | 525 | 32,000 | 525 |
| 1993-05-10 | 489 | 509 | 489 | 509 | 25,000 | 509 |
| 1993-05-07 | 462 | 485 | 462 | 484 | 18,000 | 484 |
| 1993-05-06 | 435 | 460 | 430 | 460 | 23,000 | 460 |
| 1993-04-30 | 425 | 427 | 421 | 421 | 6,000 | 421 |
| 1993-04-28 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 1993-04-23 | 434 | 434 | 430 | 430 | 8,000 | 430 |
| 1993-04-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1993-04-20 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1993-04-19 | 435 | 442 | 430 | 439 | 10,000 | 439 |
| 1993-04-16 | 440 | 445 | 427 | 432 | 15,000 | 432 |
| 1993-04-15 | 426 | 429 | 422 | 425 | 17,000 | 425 |
| 1993-04-14 | 414 | 420 | 413 | 420 | 29,000 | 420 |
| 1993-04-13 | 409 | 414 | 409 | 413 | 11,000 | 413 |
| 1993-04-12 | 402 | 409 | 402 | 409 | 12,000 | 409 |
| 1993-04-09 | 404 | 404 | 399 | 400 | 10,000 | 400 |
| 1993-04-08 | 400 | 409 | 400 | 409 | 13,000 | 409 |
| 1993-04-07 | 400 | 405 | 400 | 405 | 7,000 | 405 |
| 1993-04-06 | 391 | 401 | 391 | 399 | 7,000 | 399 |
| 1993-04-05 | 389 | 389 | 389 | 389 | 10,000 | 389 |
| 1993-04-02 | 385 | 385 | 384 | 385 | 7,000 | 385 |
| 1993-04-01 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1993-03-31 | 385 | 385 | 381 | 381 | 6,000 | 381 |
| 1993-03-30 | 365 | 372 | 360 | 372 | 32,000 | 372 |
| 1993-03-29 | 375 | 375 | 360 | 360 | 22,000 | 360 |
| 1993-03-26 | 370 | 370 | 370 | 370 | 16,000 | 370 |
| 1993-03-25 | 384 | 385 | 384 | 385 | 11,000 | 385 |
| 1993-03-22 | 359 | 359 | 350 | 350 | 7,000 | 350 |
| 1993-03-19 | 361 | 361 | 350 | 356 | 16,000 | 356 |
| 1993-03-18 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 1993-03-17 | 351 | 361 | 351 | 358 | 4,000 | 358 |
| 1993-03-16 | 351 | 351 | 351 | 351 | 11,000 | 351 |
| 1993-03-15 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 1993-03-12 | 315 | 317 | 315 | 317 | 5,000 | 317 |
| 1993-03-11 | 320 | 320 | 313 | 313 | 6,000 | 313 |
| 1993-03-10 | 333 | 335 | 331 | 331 | 12,000 | 331 |
| 1993-03-09 | 333 | 333 | 331 | 331 | 21,000 | 331 |
| 1993-03-08 | 308 | 311 | 308 | 311 | 6,000 | 311 |
| 1993-03-05 | 320 | 320 | 317 | 317 | 2,000 | 317 |
| 1993-03-03 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1993-03-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1993-02-25 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1993-02-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1993-02-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-02-17 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 1993-02-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-02-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1993-02-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1993-02-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1993-02-05 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1993-02-04 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 1993-02-03 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1993-01-28 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-01-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1993-01-25 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1993-01-19 | 385 | 385 | 385 | 385 | 9,000 | 385 |
| 1993-01-18 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-01-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-01-13 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1993-01-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1993-01-11 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1993-01-08 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1993-01-07 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1993-01-06 | 395 | 395 | 390 | 390 | 20,000 | 390 |
分割・併合履歴 ： [1990-01-09]1株→1.07株