7277 (株)TBK の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	771	779	766	779	47,000	779
1994-12-29	778	782	761	761	207,000	761
1994-12-28	739	779	735	777	684,000	777
1994-12-27	735	743	728	735	157,000	735
1994-12-26	731	740	731	735	23,000	735
1994-12-22	710	730	710	730	39,000	730
1994-12-21	712	720	708	711	26,000	711
1994-12-20	705	707	705	706	20,000	706
1994-12-19	702	714	702	710	18,000	710
1994-12-16	740	740	723	723	15,000	723
1994-12-15	701	740	700	740	33,000	740
1994-12-14	695	700	695	700	19,000	700
1994-12-13	710	710	696	696	35,000	696
1994-12-12	720	729	708	710	37,000	710
1994-12-09	732	732	720	720	62,000	720
1994-12-08	738	741	730	730	44,000	730
1994-12-07	741	746	733	741	65,000	741
1994-12-06	746	750	740	740	23,000	740
1994-12-05	761	768	746	746	50,000	746
1994-12-02	760	760	736	736	45,000	736
1994-12-01	750	760	736	736	34,000	736
1994-11-30	755	762	739	739	75,000	739
1994-11-29	750	755	738	755	90,000	755
1994-11-28	742	760	742	750	36,000	750
1994-11-25	750	759	740	740	148,000	740
1994-11-24	755	761	750	760	81,000	760
1994-11-22	770	787	755	784	144,000	784
1994-11-21	771	781	765	770	177,000	770
1994-11-18	775	780	755	765	69,000	765
1994-11-17	770	780	770	771	85,000	771
1994-11-16	790	802	770	780	220,000	780
1994-11-15	789	806	785	789	1,145,000	789
1994-11-14	755	755	746	754	126,000	754
1994-11-11	746	760	738	760	158,000	760
1994-11-10	741	750	740	745	90,000	745
1994-11-09	753	756	737	737	110,000	737
1994-11-08	770	772	758	758	154,000	758
1994-11-07	773	790	763	763	366,000	763
1994-11-04	754	772	754	772	169,000	772
1994-11-02	751	759	750	750	58,000	750
1994-11-01	742	750	742	750	45,000	750
1994-10-31	745	748	742	742	17,000	742
1994-10-28	740	745	740	745	23,000	745
1994-10-27	745	753	740	740	47,000	740
1994-10-26	756	760	756	756	27,000	756
1994-10-25	762	764	752	764	31,000	764
1994-10-24	764	764	751	752	13,000	752
1994-10-21	765	765	751	760	41,000	760
1994-10-20	753	769	753	761	85,000	761
1994-10-19	758	763	750	753	84,000	753
1994-10-18	731	755	724	750	85,000	750
1994-10-17	740	740	721	721	28,000	721
1994-10-14	743	743	733	735	21,000	735
1994-10-13	749	750	733	733	31,000	733
1994-10-12	745	750	745	749	104,000	749
1994-10-11	733	745	733	733	41,000	733
1994-10-07	735	740	733	733	53,000	733
1994-10-06	727	737	720	734	87,000	734
1994-10-05	720	740	720	720	238,000	720
1994-10-04	701	701	690	691	18,000	691
1994-10-03	705	710	701	701	14,000	701
1994-09-30	710	710	705	705	12,000	705
1994-09-29	700	710	700	710	4,000	710
1994-09-28	700	710	700	700	5,000	700
1994-09-27	710	718	700	700	16,000	700
1994-09-26	718	718	701	710	27,000	710
1994-09-22	721	722	711	718	15,000	718
1994-09-21	704	715	700	711	18,000	711
1994-09-20	705	709	705	705	17,000	705
1994-09-19	705	705	700	700	4,000	700
1994-09-16	738	738	700	700	36,000	700
1994-09-14	729	740	729	732	18,000	732
1994-09-13	718	730	718	730	14,000	730
1994-09-12	745	748	711	711	22,000	711
1994-09-09	745	749	745	745	9,000	745
1994-09-08	720	750	715	750	24,000	750
1994-09-07	740	740	725	725	42,000	725
1994-09-06	760	760	750	750	18,000	750
1994-09-05	765	765	760	760	8,000	760
1994-09-02	777	785	770	780	28,000	780
1994-09-01	776	778	775	775	25,000	775
1994-08-31	785	792	775	775	74,000	775
1994-08-30	800	801	780	782	68,000	782
1994-08-29	802	802	790	798	147,000	798
1994-08-26	784	804	784	799	864,000	799
1994-08-25	782	782	777	777	212,000	777
1994-08-24	773	787	768	785	231,000	785
1994-08-23	775	775	765	772	178,000	772
1994-08-22	778	779	765	765	22,000	765
1994-08-19	770	779	765	773	408,000	773
1994-08-18	761	768	750	760	21,000	760
1994-08-17	768	768	758	760	35,000	760
1994-08-16	766	774	755	774	39,000	774
1994-08-15	770	770	762	770	16,000	770
1994-08-12	775	775	765	770	64,000	770
1994-08-11	766	778	760	775	230,000	775
1994-08-10	755	769	755	765	72,000	765
1994-08-09	745	770	745	770	276,000	770
1994-08-08	745	758	745	745	49,000	745
1994-08-05	725	745	720	745	25,000	745
1994-08-04	720	730	720	730	44,000	730
1994-08-03	730	730	720	720	14,000	720
1994-08-02	730	740	730	740	11,000	740
1994-08-01	710	720	710	720	8,000	720
1994-07-29	710	711	705	705	31,000	705
1994-07-28	685	710	685	710	18,000	710
1994-07-27	715	720	695	695	11,000	695
1994-07-26	720	728	720	720	17,000	720
1994-07-25	745	745	730	730	22,000	730
1994-07-22	734	745	730	745	45,000	745
1994-07-21	744	753	739	744	82,000	744
1994-07-20	730	743	730	743	51,000	743
1994-07-19	725	736	725	725	14,000	725
1994-07-18	739	740	710	725	26,000	725
1994-07-15	735	740	723	740	40,000	740
1994-07-14	730	740	722	740	19,000	740
1994-07-13	730	732	718	732	22,000	732
1994-07-12	725	730	721	730	23,000	730
1994-07-11	739	740	730	740	8,000	740
1994-07-08	765	765	750	750	49,000	750
1994-07-07	765	774	750	755	248,000	755
1994-07-06	718	757	715	757	237,000	757
1994-07-05	716	718	700	718	29,000	718
1994-07-04	710	718	710	718	25,000	718
1994-07-01	718	718	708	708	13,000	708
1994-06-30	691	709	691	708	17,000	708
1994-06-29	693	720	690	711	28,000	711
1994-06-28	681	700	680	693	31,000	693
1994-06-27	691	691	680	680	9,000	680
1994-06-24	720	730	710	715	49,000	715
1994-06-23	692	710	688	710	79,000	710
1994-06-22	690	690	670	682	36,000	682
1994-06-21	680	700	680	700	19,000	700
1994-06-20	730	730	706	706	30,000	706
1994-06-17	739	740	730	730	56,000	730
1994-06-16	725	746	725	745	198,000	745
1994-06-15	690	720	690	720	170,000	720
1994-06-14	676	690	675	690	21,000	690
1994-06-13	681	684	676	676	25,000	676
1994-06-10	689	689	675	675	12,000	675
1994-06-09	675	690	670	685	24,000	685
1994-06-08	677	690	675	675	29,000	675
1994-06-07	668	675	665	675	22,000	675
1994-06-06	660	668	660	668	24,000	668
1994-06-03	669	669	651	651	17,000	651
1994-06-02	651	665	651	665	5,000	665
1994-06-01	645	651	642	650	11,000	650
1994-05-31	650	651	645	651	5,000	651
1994-05-30	650	655	641	641	8,000	641
1994-05-27	650	650	647	650	6,000	650
1994-05-26	641	641	640	640	5,000	640
1994-05-25	671	671	670	670	23,000	670
1994-05-24	630	630	621	621	8,000	621
1994-05-23	625	625	620	620	12,000	620
1994-05-20	635	635	625	625	14,000	625
1994-05-19	640	640	629	633	19,000	633
1994-05-18	654	654	649	649	23,000	649
1994-05-17	655	655	649	649	26,000	649
1994-05-16	651	654	650	654	24,000	654
1994-05-13	652	652	642	650	14,000	650
1994-05-12	662	665	652	652	7,000	652
1994-05-11	693	693	660	661	36,000	661
1994-05-10	696	696	682	683	89,000	683
1994-05-09	670	709	665	700	239,000	700
1994-05-06	627	650	627	645	21,000	645
1994-05-02	621	630	621	626	7,000	626
1994-04-28	643	643	630	630	37,000	630
1994-04-27	617	617	610	613	13,000	613
1994-04-26	637	640	637	637	24,000	637
1994-04-25	654	654	637	637	30,000	637
1994-04-22	640	640	635	637	44,000	637
1994-04-21	645	649	630	635	52,000	635
1994-04-20	640	654	640	645	38,000	645
1994-04-19	640	645	640	641	19,000	641
1994-04-18	635	635	621	632	20,000	632
1994-04-15	631	641	631	632	21,000	632
1994-04-14	659	659	630	630	23,000	630
1994-04-13	660	670	640	660	29,000	660
1994-04-12	675	680	650	670	110,000	670
1994-04-11	635	690	635	690	221,000	690
1994-04-08	580	636	580	610	109,000	610
1994-04-07	574	592	574	580	20,000	580
1994-04-06	575	580	569	575	17,000	575
1994-04-05	540	575	540	575	15,000	575
1994-04-04	545	560	545	560	29,000	560
1994-04-01	540	550	530	540	29,000	540
1994-03-31	549	550	540	540	12,000	540
1994-03-30	540	550	540	550	7,000	550
1994-03-29	555	556	540	540	19,000	540
1994-03-28	556	556	556	556	4,000	556
1994-03-25	575	575	555	555	23,000	555
1994-03-24	575	575	565	565	10,000	565
1994-03-23	592	592	575	575	17,000	575
1994-03-22	595	595	581	594	14,000	594
1994-03-18	599	599	570	570	35,000	570
1994-03-17	601	601	585	585	62,000	585
1994-03-16	561	595	561	595	30,000	595
1994-03-15	533	560	533	560	37,000	560
1994-03-14	551	560	531	531	29,000	531
1994-03-11	548	548	538	540	8,000	540
1994-03-10	545	546	538	538	22,000	538
1994-03-09	550	550	545	545	7,000	545
1994-03-08	560	569	550	552	5,000	552
1994-03-07	560	560	560	560	10,000	560
1994-03-04	560	560	560	560	2,000	560
1994-03-03	570	570	550	550	11,000	550
1994-03-02	585	599	580	580	24,000	580
1994-03-01	572	590	572	585	54,000	585
1994-02-28	552	573	552	573	20,000	573
1994-02-25	582	582	570	572	11,000	572
1994-02-24	571	572	571	572	8,000	572
1994-02-23	590	590	571	571	17,000	571
1994-02-22	571	590	571	590	7,000	590
1994-02-21	574	574	565	570	7,000	570
1994-02-18	594	595	580	580	27,000	580
1994-02-17	600	600	570	585	75,000	585
1994-02-16	571	595	571	592	51,000	592
1994-02-15	565	570	556	561	46,000	561
1994-02-14	560	605	554	595	49,000	595
1994-02-10	570	570	558	565	28,000	565
1994-02-09	570	590	561	565	70,000	565
1994-02-08	521	570	521	564	90,000	564
1994-02-07	530	530	520	521	16,000	521
1994-02-04	530	530	525	527	17,000	527
1994-02-03	560	560	520	520	16,000	520
1994-02-02	540	570	540	560	55,000	560
1994-02-01	506	520	501	520	18,000	520
1994-01-31	485	486	485	486	15,000	486
1994-01-28	455	455	455	455	1,000	455
1994-01-27	460	470	460	460	11,000	460
1994-01-26	465	465	460	460	9,000	460
1994-01-25	455	455	440	440	18,000	440
1994-01-21	486	486	485	485	4,000	485
1994-01-20	503	505	485	485	9,000	485
1994-01-19	490	505	490	503	19,000	503
1994-01-18	485	499	485	486	11,000	486
1994-01-17	499	499	485	485	12,000	485
1994-01-14	485	485	484	485	5,000	485
1994-01-13	490	500	485	485	30,000	485
1994-01-12	489	490	487	490	13,000	490
1994-01-10	430	440	430	440	20,000	440
1994-01-07	420	420	420	420	2,000	420
1994-01-06	415	420	410	410	14,000	410
1994-01-05	410	410	410	410	3,000	410
1994-01-04	400	400	400	400	8,000	400

分割・併合履歴： [1990-01-09]1株→1.07株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31