7277 (株)TBK の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 515 | 530 | 515 | 530 | 62,000 | 530 |
| 1995-12-28 | 513 | 513 | 510 | 510 | 39,000 | 510 |
| 1995-12-27 | 512 | 523 | 505 | 523 | 49,000 | 523 |
| 1995-12-26 | 505 | 510 | 505 | 505 | 21,000 | 505 |
| 1995-12-25 | 520 | 520 | 505 | 505 | 38,000 | 505 |
| 1995-12-22 | 505 | 505 | 500 | 502 | 28,000 | 502 |
| 1995-12-21 | 505 | 505 | 501 | 505 | 26,000 | 505 |
| 1995-12-20 | 511 | 511 | 500 | 500 | 28,000 | 500 |
| 1995-12-19 | 505 | 505 | 500 | 501 | 49,000 | 501 |
| 1995-12-18 | 501 | 510 | 500 | 504 | 19,000 | 504 |
| 1995-12-15 | 525 | 525 | 511 | 512 | 34,000 | 512 |
| 1995-12-14 | 514 | 524 | 505 | 519 | 105,000 | 519 |
| 1995-12-13 | 515 | 515 | 499 | 499 | 79,000 | 499 |
| 1995-12-12 | 525 | 525 | 500 | 500 | 35,000 | 500 |
| 1995-12-11 | 543 | 544 | 522 | 524 | 208,000 | 524 |
| 1995-12-08 | 500 | 524 | 500 | 524 | 344,000 | 524 |
| 1995-12-07 | 463 | 485 | 463 | 485 | 40,000 | 485 |
| 1995-12-06 | 470 | 470 | 465 | 466 | 15,000 | 466 |
| 1995-12-05 | 478 | 478 | 465 | 467 | 33,000 | 467 |
| 1995-12-04 | 494 | 496 | 488 | 488 | 33,000 | 488 |
| 1995-12-01 | 469 | 484 | 465 | 484 | 38,000 | 484 |
| 1995-11-30 | 456 | 456 | 450 | 454 | 14,000 | 454 |
| 1995-11-29 | 453 | 461 | 452 | 456 | 10,000 | 456 |
| 1995-11-28 | 454 | 455 | 450 | 450 | 17,000 | 450 |
| 1995-11-27 | 456 | 460 | 456 | 457 | 8,000 | 457 |
| 1995-11-24 | 461 | 465 | 449 | 449 | 63,000 | 449 |
| 1995-11-22 | 458 | 463 | 449 | 449 | 9,000 | 449 |
| 1995-11-21 | 437 | 437 | 436 | 436 | 4,000 | 436 |
| 1995-11-20 | 435 | 437 | 435 | 435 | 9,000 | 435 |
| 1995-11-17 | 431 | 435 | 431 | 435 | 21,000 | 435 |
| 1995-11-16 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 1995-11-15 | 438 | 439 | 430 | 430 | 10,000 | 430 |
| 1995-11-14 | 439 | 439 | 439 | 439 | 11,000 | 439 |
| 1995-11-13 | 450 | 450 | 439 | 439 | 12,000 | 439 |
| 1995-11-10 | 456 | 456 | 450 | 456 | 19,000 | 456 |
| 1995-11-09 | 443 | 448 | 441 | 448 | 16,000 | 448 |
| 1995-11-08 | 449 | 451 | 442 | 443 | 19,000 | 443 |
| 1995-11-07 | 456 | 456 | 454 | 454 | 17,000 | 454 |
| 1995-11-06 | 475 | 475 | 466 | 466 | 14,000 | 466 |
| 1995-11-02 | 438 | 465 | 438 | 465 | 13,000 | 465 |
| 1995-11-01 | 441 | 447 | 437 | 445 | 13,000 | 445 |
| 1995-10-31 | 449 | 449 | 435 | 436 | 40,000 | 436 |
| 1995-10-30 | 448 | 448 | 448 | 448 | 19,000 | 448 |
| 1995-10-27 | 447 | 450 | 445 | 448 | 44,000 | 448 |
| 1995-10-26 | 460 | 460 | 447 | 447 | 16,000 | 447 |
| 1995-10-25 | 471 | 471 | 460 | 460 | 14,000 | 460 |
| 1995-10-24 | 467 | 470 | 461 | 461 | 46,000 | 461 |
| 1995-10-23 | 475 | 480 | 454 | 457 | 37,000 | 457 |
| 1995-10-20 | 491 | 510 | 479 | 490 | 297,000 | 490 |
| 1995-10-19 | 460 | 487 | 460 | 487 | 184,000 | 487 |
| 1995-10-18 | 422 | 431 | 421 | 430 | 46,000 | 430 |
| 1995-10-17 | 420 | 420 | 410 | 420 | 59,000 | 420 |
| 1995-10-16 | 415 | 420 | 415 | 420 | 9,000 | 420 |
| 1995-10-13 | 430 | 430 | 420 | 420 | 11,000 | 420 |
| 1995-10-12 | 439 | 439 | 435 | 435 | 9,000 | 435 |
| 1995-10-11 | 439 | 444 | 439 | 444 | 3,000 | 444 |
| 1995-10-09 | 440 | 444 | 439 | 444 | 10,000 | 444 |
| 1995-10-06 | 438 | 439 | 438 | 439 | 6,000 | 439 |
| 1995-10-05 | 440 | 440 | 435 | 438 | 10,000 | 438 |
| 1995-10-04 | 434 | 435 | 431 | 431 | 28,000 | 431 |
| 1995-10-03 | 440 | 440 | 434 | 434 | 2,000 | 434 |
| 1995-10-02 | 445 | 445 | 430 | 440 | 12,000 | 440 |
| 1995-09-29 | 460 | 465 | 445 | 445 | 19,000 | 445 |
| 1995-09-28 | 465 | 474 | 461 | 461 | 15,000 | 461 |
| 1995-09-27 | 462 | 469 | 461 | 465 | 26,000 | 465 |
| 1995-09-26 | 455 | 460 | 449 | 460 | 50,000 | 460 |
| 1995-09-25 | 455 | 455 | 448 | 448 | 23,000 | 448 |
| 1995-09-22 | 455 | 455 | 448 | 448 | 5,000 | 448 |
| 1995-09-21 | 451 | 451 | 446 | 446 | 9,000 | 446 |
| 1995-09-20 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 1995-09-19 | 460 | 460 | 450 | 455 | 11,000 | 455 |
| 1995-09-18 | 451 | 465 | 451 | 460 | 26,000 | 460 |
| 1995-09-14 | 455 | 455 | 446 | 450 | 53,000 | 450 |
| 1995-09-13 | 453 | 456 | 453 | 456 | 4,000 | 456 |
| 1995-09-12 | 451 | 455 | 451 | 451 | 23,000 | 451 |
| 1995-09-11 | 455 | 460 | 451 | 451 | 31,000 | 451 |
| 1995-09-08 | 451 | 457 | 450 | 451 | 35,000 | 451 |
| 1995-09-07 | 450 | 459 | 450 | 450 | 19,000 | 450 |
| 1995-09-06 | 452 | 457 | 450 | 450 | 29,000 | 450 |
| 1995-09-05 | 465 | 465 | 450 | 450 | 27,000 | 450 |
| 1995-09-04 | 466 | 470 | 465 | 465 | 18,000 | 465 |
| 1995-09-01 | 475 | 485 | 461 | 480 | 33,000 | 480 |
| 1995-08-31 | 476 | 476 | 470 | 470 | 8,000 | 470 |
| 1995-08-30 | 475 | 490 | 475 | 485 | 17,000 | 485 |
| 1995-08-29 | 465 | 465 | 450 | 465 | 42,000 | 465 |
| 1995-08-28 | 466 | 466 | 465 | 466 | 6,000 | 466 |
| 1995-08-25 | 484 | 484 | 471 | 471 | 14,000 | 471 |
| 1995-08-24 | 463 | 463 | 460 | 460 | 4,000 | 460 |
| 1995-08-23 | 470 | 475 | 470 | 472 | 14,000 | 472 |
| 1995-08-22 | 490 | 490 | 467 | 467 | 12,000 | 467 |
| 1995-08-21 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1995-08-18 | 500 | 510 | 500 | 502 | 24,000 | 502 |
| 1995-08-17 | 500 | 510 | 499 | 500 | 45,000 | 500 |
| 1995-08-16 | 462 | 476 | 462 | 476 | 17,000 | 476 |
| 1995-08-15 | 446 | 450 | 445 | 445 | 18,000 | 445 |
| 1995-08-14 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1995-08-11 | 441 | 441 | 440 | 440 | 12,000 | 440 |
| 1995-08-10 | 441 | 441 | 440 | 440 | 30,000 | 440 |
| 1995-08-09 | 442 | 442 | 441 | 441 | 5,000 | 441 |
| 1995-08-08 | 461 | 461 | 441 | 441 | 17,000 | 441 |
| 1995-08-07 | 446 | 446 | 441 | 441 | 9,000 | 441 |
| 1995-08-04 | 455 | 455 | 441 | 441 | 11,000 | 441 |
| 1995-08-03 | 447 | 462 | 447 | 460 | 17,000 | 460 |
| 1995-08-02 | 451 | 451 | 437 | 437 | 6,000 | 437 |
| 1995-08-01 | 462 | 462 | 461 | 461 | 16,000 | 461 |
| 1995-07-31 | 461 | 462 | 460 | 462 | 8,000 | 462 |
| 1995-07-28 | 460 | 463 | 460 | 461 | 34,000 | 461 |
| 1995-07-27 | 480 | 480 | 460 | 460 | 9,000 | 460 |
| 1995-07-26 | 470 | 480 | 470 | 480 | 5,000 | 480 |
| 1995-07-25 | 495 | 495 | 475 | 475 | 12,000 | 475 |
| 1995-07-24 | 490 | 495 | 490 | 495 | 10,000 | 495 |
| 1995-07-21 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 1995-07-20 | 501 | 510 | 500 | 500 | 12,000 | 500 |
| 1995-07-19 | 507 | 511 | 502 | 505 | 54,000 | 505 |
| 1995-07-18 | 502 | 505 | 502 | 502 | 13,000 | 502 |
| 1995-07-17 | 500 | 510 | 500 | 501 | 6,000 | 501 |
| 1995-07-14 | 520 | 520 | 490 | 495 | 14,000 | 495 |
| 1995-07-13 | 490 | 520 | 480 | 520 | 47,000 | 520 |
| 1995-07-12 | 485 | 485 | 480 | 485 | 16,000 | 485 |
| 1995-07-11 | 494 | 494 | 486 | 486 | 7,000 | 486 |
| 1995-07-10 | 489 | 489 | 489 | 489 | 10,000 | 489 |
| 1995-07-07 | 440 | 450 | 440 | 450 | 41,000 | 450 |
| 1995-07-06 | 425 | 427 | 421 | 425 | 12,000 | 425 |
| 1995-07-05 | 422 | 425 | 421 | 425 | 5,000 | 425 |
| 1995-07-04 | 430 | 430 | 421 | 421 | 6,000 | 421 |
| 1995-06-30 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1995-06-29 | 456 | 456 | 450 | 450 | 14,000 | 450 |
| 1995-06-28 | 440 | 440 | 420 | 430 | 22,000 | 430 |
| 1995-06-27 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 1995-06-26 | 465 | 470 | 460 | 465 | 21,000 | 465 |
| 1995-06-23 | 446 | 470 | 446 | 465 | 20,000 | 465 |
| 1995-06-22 | 434 | 439 | 430 | 436 | 16,000 | 436 |
| 1995-06-21 | 416 | 431 | 415 | 431 | 26,000 | 431 |
| 1995-06-20 | 412 | 425 | 412 | 416 | 9,000 | 416 |
| 1995-06-19 | 406 | 416 | 406 | 412 | 20,000 | 412 |
| 1995-06-16 | 400 | 400 | 399 | 399 | 10,000 | 399 |
| 1995-06-15 | 396 | 396 | 386 | 386 | 32,000 | 386 |
| 1995-06-14 | 381 | 392 | 381 | 387 | 15,000 | 387 |
| 1995-06-13 | 390 | 391 | 379 | 380 | 24,000 | 380 |
| 1995-06-12 | 395 | 399 | 395 | 399 | 17,000 | 399 |
| 1995-06-09 | 456 | 460 | 430 | 430 | 7,000 | 430 |
| 1995-06-08 | 465 | 465 | 450 | 455 | 26,000 | 455 |
| 1995-06-07 | 458 | 465 | 450 | 465 | 31,000 | 465 |
| 1995-06-06 | 467 | 467 | 460 | 460 | 17,000 | 460 |
| 1995-06-05 | 479 | 479 | 470 | 470 | 9,000 | 470 |
| 1995-06-02 | 465 | 480 | 461 | 474 | 57,000 | 474 |
| 1995-06-01 | 455 | 465 | 455 | 460 | 41,000 | 460 |
| 1995-05-31 | 465 | 465 | 456 | 460 | 41,000 | 460 |
| 1995-05-30 | 475 | 475 | 458 | 460 | 37,000 | 460 |
| 1995-05-29 | 494 | 495 | 476 | 484 | 22,000 | 484 |
| 1995-05-26 | 510 | 520 | 496 | 510 | 41,000 | 510 |
| 1995-05-25 | 547 | 550 | 510 | 510 | 15,000 | 510 |
| 1995-05-24 | 515 | 518 | 515 | 517 | 15,000 | 517 |
| 1995-05-23 | 540 | 540 | 501 | 511 | 8,000 | 511 |
| 1995-05-22 | 560 | 560 | 540 | 540 | 14,000 | 540 |
| 1995-05-19 | 566 | 566 | 550 | 550 | 37,000 | 550 |
| 1995-05-18 | 565 | 565 | 556 | 556 | 17,000 | 556 |
| 1995-05-17 | 557 | 565 | 555 | 560 | 33,000 | 560 |
| 1995-05-16 | 568 | 568 | 550 | 550 | 10,000 | 550 |
| 1995-05-15 | 558 | 572 | 555 | 558 | 36,000 | 558 |
| 1995-05-12 | 556 | 571 | 555 | 557 | 14,000 | 557 |
| 1995-05-11 | 574 | 574 | 550 | 550 | 73,000 | 550 |
| 1995-05-10 | 575 | 575 | 568 | 570 | 79,000 | 570 |
| 1995-05-09 | 570 | 576 | 561 | 575 | 43,000 | 575 |
| 1995-05-08 | 571 | 585 | 570 | 575 | 21,000 | 575 |
| 1995-05-02 | 560 | 577 | 560 | 570 | 23,000 | 570 |
| 1995-05-01 | 566 | 570 | 557 | 557 | 14,000 | 557 |
| 1995-04-28 | 579 | 581 | 565 | 565 | 16,000 | 565 |
| 1995-04-27 | 580 | 590 | 575 | 575 | 16,000 | 575 |
| 1995-04-26 | 561 | 575 | 561 | 575 | 12,000 | 575 |
| 1995-04-25 | 584 | 586 | 567 | 567 | 17,000 | 567 |
| 1995-04-24 | 576 | 577 | 567 | 574 | 30,000 | 574 |
| 1995-04-21 | 557 | 557 | 556 | 556 | 8,000 | 556 |
| 1995-04-20 | 551 | 565 | 550 | 556 | 18,000 | 556 |
| 1995-04-19 | 568 | 568 | 558 | 560 | 13,000 | 560 |
| 1995-04-18 | 570 | 570 | 568 | 568 | 8,000 | 568 |
| 1995-04-17 | 576 | 576 | 570 | 570 | 5,000 | 570 |
| 1995-04-14 | 599 | 599 | 576 | 580 | 13,000 | 580 |
| 1995-04-13 | 590 | 590 | 582 | 585 | 51,000 | 585 |
| 1995-04-12 | 610 | 611 | 592 | 592 | 67,000 | 592 |
| 1995-04-11 | 580 | 601 | 580 | 601 | 75,000 | 601 |
| 1995-04-10 | 559 | 580 | 558 | 578 | 41,000 | 578 |
| 1995-04-07 | 549 | 560 | 541 | 560 | 19,000 | 560 |
| 1995-04-06 | 541 | 555 | 541 | 550 | 10,000 | 550 |
| 1995-04-05 | 531 | 545 | 530 | 542 | 15,000 | 542 |
| 1995-04-04 | 511 | 530 | 511 | 521 | 24,000 | 521 |
| 1995-04-03 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1995-03-31 | 557 | 560 | 550 | 550 | 15,000 | 550 |
| 1995-03-30 | 555 | 560 | 532 | 532 | 6,000 | 532 |
| 1995-03-29 | 565 | 565 | 550 | 550 | 32,000 | 550 |
| 1995-03-28 | 510 | 565 | 510 | 565 | 73,000 | 565 |
| 1995-03-27 | 499 | 520 | 495 | 500 | 69,000 | 500 |
| 1995-03-24 | 485 | 494 | 485 | 494 | 34,000 | 494 |
| 1995-03-23 | 528 | 528 | 500 | 500 | 19,000 | 500 |
| 1995-03-22 | 540 | 550 | 530 | 548 | 27,000 | 548 |
| 1995-03-20 | 540 | 550 | 535 | 550 | 33,000 | 550 |
| 1995-03-17 | 580 | 580 | 530 | 530 | 22,000 | 530 |
| 1995-03-16 | 610 | 610 | 585 | 585 | 14,000 | 585 |
| 1995-03-15 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1995-03-14 | 603 | 620 | 590 | 600 | 39,000 | 600 |
| 1995-03-13 | 608 | 619 | 600 | 602 | 20,000 | 602 |
| 1995-03-10 | 625 | 625 | 605 | 605 | 28,000 | 605 |
| 1995-03-09 | 612 | 620 | 612 | 620 | 15,000 | 620 |
| 1995-03-08 | 626 | 626 | 605 | 605 | 30,000 | 605 |
| 1995-03-07 | 635 | 635 | 625 | 628 | 15,000 | 628 |
| 1995-03-06 | 605 | 625 | 605 | 625 | 10,000 | 625 |
| 1995-03-03 | 620 | 630 | 620 | 625 | 15,000 | 625 |
| 1995-03-02 | 605 | 635 | 605 | 630 | 17,000 | 630 |
| 1995-03-01 | 607 | 610 | 600 | 601 | 19,000 | 601 |
| 1995-02-28 | 610 | 630 | 605 | 605 | 21,000 | 605 |
| 1995-02-27 | 591 | 601 | 591 | 600 | 18,000 | 600 |
| 1995-02-24 | 640 | 640 | 625 | 625 | 17,000 | 625 |
| 1995-02-23 | 656 | 656 | 630 | 630 | 19,000 | 630 |
| 1995-02-22 | 630 | 640 | 630 | 640 | 24,000 | 640 |
| 1995-02-21 | 675 | 680 | 654 | 654 | 75,000 | 654 |
| 1995-02-20 | 610 | 675 | 610 | 659 | 112,000 | 659 |
| 1995-02-17 | 595 | 600 | 590 | 600 | 36,000 | 600 |
| 1995-02-16 | 609 | 609 | 590 | 590 | 18,000 | 590 |
| 1995-02-15 | 593 | 610 | 593 | 599 | 60,000 | 599 |
| 1995-02-14 | 600 | 600 | 596 | 600 | 82,000 | 600 |
| 1995-02-13 | 620 | 625 | 600 | 600 | 24,000 | 600 |
| 1995-02-10 | 621 | 625 | 620 | 621 | 20,000 | 621 |
| 1995-02-09 | 631 | 635 | 622 | 623 | 22,000 | 623 |
| 1995-02-08 | 630 | 639 | 630 | 639 | 21,000 | 639 |
| 1995-02-07 | 640 | 640 | 633 | 633 | 32,000 | 633 |
| 1995-02-06 | 637 | 645 | 636 | 636 | 13,000 | 636 |
| 1995-02-03 | 621 | 640 | 621 | 630 | 26,000 | 630 |
| 1995-02-02 | 611 | 633 | 611 | 619 | 16,000 | 619 |
| 1995-02-01 | 610 | 610 | 595 | 605 | 29,000 | 605 |
| 1995-01-31 | 601 | 610 | 584 | 600 | 51,000 | 600 |
| 1995-01-30 | 640 | 650 | 620 | 620 | 48,000 | 620 |
| 1995-01-27 | 658 | 670 | 656 | 660 | 24,000 | 660 |
| 1995-01-26 | 651 | 660 | 651 | 656 | 39,000 | 656 |
| 1995-01-25 | 642 | 660 | 642 | 650 | 38,000 | 650 |
| 1995-01-24 | 627 | 640 | 620 | 640 | 124,000 | 640 |
| 1995-01-23 | 670 | 671 | 647 | 647 | 56,000 | 647 |
| 1995-01-20 | 677 | 677 | 660 | 676 | 51,000 | 676 |
| 1995-01-19 | 700 | 700 | 685 | 685 | 65,000 | 685 |
| 1995-01-18 | 730 | 730 | 706 | 706 | 37,000 | 706 |
| 1995-01-17 | 730 | 731 | 730 | 731 | 5,000 | 731 |
| 1995-01-13 | 741 | 745 | 730 | 730 | 85,000 | 730 |
| 1995-01-12 | 759 | 760 | 740 | 741 | 49,000 | 741 |
| 1995-01-11 | 755 | 760 | 741 | 755 | 41,000 | 755 |
| 1995-01-10 | 760 | 770 | 760 | 760 | 30,000 | 760 |
| 1995-01-09 | 770 | 770 | 760 | 764 | 43,000 | 764 |
| 1995-01-06 | 775 | 775 | 762 | 770 | 65,000 | 770 |
| 1995-01-05 | 778 | 779 | 770 | 775 | 50,000 | 775 |
| 1995-01-04 | 777 | 780 | 770 | 770 | 46,000 | 770 |
分割・併合履歴 ： [1990-01-09]1株→1.07株