7277 (株)TBK の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 1996-12-25 | 410 | 410 | 395 | 395 | 15,000 | 395 |
| 1996-12-24 | 395 | 397 | 395 | 395 | 11,000 | 395 |
| 1996-12-20 | 409 | 410 | 390 | 390 | 14,000 | 390 |
| 1996-12-19 | 426 | 426 | 410 | 410 | 10,000 | 410 |
| 1996-12-18 | 431 | 431 | 430 | 431 | 4,000 | 431 |
| 1996-12-17 | 438 | 438 | 426 | 437 | 9,000 | 437 |
| 1996-12-16 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1996-12-13 | 437 | 437 | 433 | 433 | 6,000 | 433 |
| 1996-12-11 | 436 | 451 | 436 | 451 | 4,000 | 451 |
| 1996-12-10 | 437 | 440 | 436 | 440 | 5,000 | 440 |
| 1996-12-09 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1996-12-06 | 454 | 454 | 440 | 440 | 19,000 | 440 |
| 1996-12-05 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 1996-12-04 | 442 | 442 | 435 | 435 | 8,000 | 435 |
| 1996-12-03 | 450 | 455 | 442 | 442 | 5,000 | 442 |
| 1996-12-02 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 1996-11-29 | 455 | 467 | 455 | 466 | 8,000 | 466 |
| 1996-11-28 | 453 | 459 | 453 | 459 | 8,000 | 459 |
| 1996-11-27 | 456 | 460 | 456 | 459 | 5,000 | 459 |
| 1996-11-26 | 473 | 476 | 470 | 476 | 6,000 | 476 |
| 1996-11-25 | 475 | 475 | 472 | 472 | 17,000 | 472 |
| 1996-11-22 | 480 | 480 | 470 | 470 | 39,000 | 470 |
| 1996-11-21 | 493 | 493 | 480 | 480 | 9,000 | 480 |
| 1996-11-20 | 491 | 493 | 485 | 493 | 24,000 | 493 |
| 1996-11-19 | 490 | 491 | 490 | 491 | 4,000 | 491 |
| 1996-11-18 | 510 | 510 | 510 | 510 | 17,000 | 510 |
| 1996-11-15 | 511 | 511 | 510 | 510 | 14,000 | 510 |
| 1996-11-14 | 507 | 515 | 506 | 510 | 24,000 | 510 |
| 1996-11-12 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1996-11-11 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1996-11-08 | 505 | 505 | 505 | 505 | 15,000 | 505 |
| 1996-11-07 | 504 | 505 | 501 | 501 | 19,000 | 501 |
| 1996-11-06 | 501 | 503 | 500 | 503 | 11,000 | 503 |
| 1996-11-05 | 506 | 506 | 500 | 500 | 8,000 | 500 |
| 1996-11-01 | 518 | 518 | 500 | 500 | 15,000 | 500 |
| 1996-10-31 | 510 | 528 | 510 | 528 | 21,000 | 528 |
| 1996-10-30 | 509 | 510 | 509 | 509 | 8,000 | 509 |
| 1996-10-29 | 499 | 513 | 496 | 513 | 20,000 | 513 |
| 1996-10-28 | 485 | 500 | 485 | 496 | 7,000 | 496 |
| 1996-10-25 | 486 | 486 | 483 | 485 | 34,000 | 485 |
| 1996-10-24 | 485 | 485 | 484 | 484 | 56,000 | 484 |
| 1996-10-23 | 490 | 490 | 480 | 480 | 8,000 | 480 |
| 1996-10-22 | 500 | 500 | 490 | 490 | 13,000 | 490 |
| 1996-10-21 | 508 | 508 | 500 | 500 | 6,000 | 500 |
| 1996-10-18 | 510 | 512 | 508 | 508 | 15,000 | 508 |
| 1996-10-17 | 490 | 500 | 485 | 500 | 30,000 | 500 |
| 1996-10-16 | 480 | 485 | 476 | 485 | 32,000 | 485 |
| 1996-10-15 | 475 | 477 | 475 | 475 | 21,000 | 475 |
| 1996-10-14 | 485 | 485 | 470 | 470 | 14,000 | 470 |
| 1996-10-11 | 485 | 490 | 485 | 485 | 19,000 | 485 |
| 1996-10-09 | 500 | 500 | 477 | 487 | 22,000 | 487 |
| 1996-10-08 | 501 | 501 | 500 | 500 | 7,000 | 500 |
| 1996-10-07 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 1996-10-02 | 520 | 520 | 500 | 500 | 8,000 | 500 |
| 1996-10-01 | 505 | 520 | 501 | 520 | 11,000 | 520 |
| 1996-09-30 | 502 | 505 | 502 | 505 | 4,000 | 505 |
| 1996-09-27 | 506 | 506 | 505 | 505 | 11,000 | 505 |
| 1996-09-26 | 510 | 511 | 503 | 503 | 10,000 | 503 |
| 1996-09-25 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 1996-09-24 | 501 | 501 | 501 | 501 | 9,000 | 501 |
| 1996-09-20 | 505 | 505 | 500 | 500 | 16,000 | 500 |
| 1996-09-19 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1996-09-18 | 525 | 525 | 505 | 505 | 32,000 | 505 |
| 1996-09-17 | 518 | 521 | 518 | 520 | 20,000 | 520 |
| 1996-09-13 | 501 | 508 | 501 | 508 | 28,000 | 508 |
| 1996-09-12 | 505 | 519 | 503 | 503 | 14,000 | 503 |
| 1996-09-11 | 505 | 506 | 501 | 501 | 13,000 | 501 |
| 1996-09-09 | 516 | 516 | 500 | 500 | 11,000 | 500 |
| 1996-09-06 | 510 | 511 | 506 | 506 | 5,000 | 506 |
| 1996-09-05 | 506 | 516 | 502 | 505 | 11,000 | 505 |
| 1996-09-04 | 505 | 506 | 502 | 505 | 8,000 | 505 |
| 1996-09-03 | 510 | 510 | 502 | 505 | 23,000 | 505 |
| 1996-09-02 | 502 | 520 | 502 | 510 | 5,000 | 510 |
| 1996-08-30 | 520 | 520 | 501 | 501 | 11,000 | 501 |
| 1996-08-29 | 520 | 522 | 520 | 520 | 5,000 | 520 |
| 1996-08-28 | 530 | 532 | 522 | 522 | 28,000 | 522 |
| 1996-08-27 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 1996-08-26 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1996-08-23 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1996-08-22 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1996-08-21 | 541 | 541 | 537 | 540 | 20,000 | 540 |
| 1996-08-20 | 541 | 543 | 540 | 541 | 17,000 | 541 |
| 1996-08-19 | 530 | 544 | 530 | 537 | 20,000 | 537 |
| 1996-08-16 | 537 | 537 | 537 | 537 | 8,000 | 537 |
| 1996-08-15 | 529 | 535 | 529 | 535 | 10,000 | 535 |
| 1996-08-14 | 535 | 535 | 526 | 530 | 15,000 | 530 |
| 1996-08-13 | 540 | 540 | 530 | 536 | 29,000 | 536 |
| 1996-08-12 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1996-08-09 | 568 | 568 | 550 | 550 | 11,000 | 550 |
| 1996-08-08 | 581 | 581 | 570 | 570 | 14,000 | 570 |
| 1996-08-07 | 590 | 601 | 580 | 580 | 100,000 | 580 |
| 1996-08-06 | 600 | 600 | 570 | 580 | 51,000 | 580 |
| 1996-08-05 | 593 | 595 | 585 | 595 | 16,000 | 595 |
| 1996-08-02 | 590 | 600 | 590 | 590 | 112,000 | 590 |
| 1996-08-01 | 569 | 585 | 550 | 585 | 48,000 | 585 |
| 1996-07-31 | 595 | 596 | 570 | 570 | 31,000 | 570 |
| 1996-07-30 | 560 | 611 | 560 | 585 | 183,000 | 585 |
| 1996-07-29 | 570 | 570 | 546 | 570 | 16,000 | 570 |
| 1996-07-26 | 578 | 579 | 570 | 570 | 29,000 | 570 |
| 1996-07-25 | 561 | 561 | 538 | 550 | 58,000 | 550 |
| 1996-07-24 | 575 | 575 | 561 | 561 | 16,000 | 561 |
| 1996-07-23 | 588 | 588 | 570 | 570 | 7,000 | 570 |
| 1996-07-22 | 586 | 591 | 578 | 578 | 10,000 | 578 |
| 1996-07-19 | 603 | 603 | 580 | 581 | 23,000 | 581 |
| 1996-07-18 | 590 | 610 | 590 | 604 | 79,000 | 604 |
| 1996-07-17 | 566 | 566 | 550 | 560 | 26,000 | 560 |
| 1996-07-16 | 570 | 570 | 560 | 565 | 40,000 | 565 |
| 1996-07-15 | 580 | 580 | 571 | 580 | 5,000 | 580 |
| 1996-07-12 | 589 | 590 | 584 | 584 | 12,000 | 584 |
| 1996-07-11 | 617 | 617 | 580 | 589 | 47,000 | 589 |
| 1996-07-10 | 590 | 624 | 590 | 617 | 170,000 | 617 |
| 1996-07-09 | 580 | 580 | 571 | 575 | 7,000 | 575 |
| 1996-07-08 | 588 | 590 | 579 | 580 | 25,000 | 580 |
| 1996-07-05 | 589 | 589 | 575 | 588 | 34,000 | 588 |
| 1996-07-04 | 585 | 585 | 579 | 579 | 23,000 | 579 |
| 1996-07-03 | 585 | 585 | 585 | 585 | 19,000 | 585 |
| 1996-07-02 | 585 | 585 | 575 | 585 | 18,000 | 585 |
| 1996-07-01 | 598 | 598 | 585 | 585 | 3,000 | 585 |
| 1996-06-28 | 586 | 594 | 586 | 594 | 22,000 | 594 |
| 1996-06-27 | 587 | 590 | 585 | 586 | 9,000 | 586 |
| 1996-06-26 | 579 | 586 | 576 | 586 | 33,000 | 586 |
| 1996-06-25 | 576 | 580 | 573 | 580 | 13,000 | 580 |
| 1996-06-24 | 576 | 576 | 570 | 570 | 3,000 | 570 |
| 1996-06-21 | 576 | 576 | 570 | 570 | 13,000 | 570 |
| 1996-06-20 | 576 | 580 | 576 | 576 | 6,000 | 576 |
| 1996-06-19 | 579 | 579 | 575 | 575 | 4,000 | 575 |
| 1996-06-18 | 576 | 582 | 576 | 582 | 18,000 | 582 |
| 1996-06-17 | 566 | 576 | 566 | 576 | 14,000 | 576 |
| 1996-06-14 | 561 | 565 | 560 | 565 | 4,000 | 565 |
| 1996-06-13 | 557 | 575 | 557 | 570 | 20,000 | 570 |
| 1996-06-12 | 551 | 560 | 548 | 550 | 54,000 | 550 |
| 1996-06-11 | 548 | 548 | 545 | 548 | 14,000 | 548 |
| 1996-06-10 | 555 | 560 | 550 | 550 | 26,000 | 550 |
| 1996-06-07 | 570 | 571 | 570 | 570 | 53,000 | 570 |
| 1996-06-06 | 570 | 580 | 570 | 580 | 6,000 | 580 |
| 1996-06-05 | 577 | 580 | 577 | 580 | 2,000 | 580 |
| 1996-06-04 | 569 | 576 | 569 | 576 | 32,000 | 576 |
| 1996-06-03 | 590 | 600 | 581 | 581 | 28,000 | 581 |
| 1996-05-31 | 602 | 602 | 600 | 600 | 16,000 | 600 |
| 1996-05-30 | 601 | 602 | 600 | 601 | 21,000 | 601 |
| 1996-05-29 | 606 | 606 | 601 | 602 | 20,000 | 602 |
| 1996-05-28 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 1996-05-27 | 628 | 628 | 605 | 605 | 20,000 | 605 |
| 1996-05-24 | 600 | 639 | 596 | 630 | 221,000 | 630 |
| 1996-05-23 | 603 | 610 | 600 | 600 | 20,000 | 600 |
| 1996-05-22 | 613 | 613 | 599 | 599 | 90,000 | 599 |
| 1996-05-21 | 625 | 625 | 600 | 610 | 75,000 | 610 |
| 1996-05-20 | 630 | 630 | 620 | 625 | 23,000 | 625 |
| 1996-05-17 | 607 | 610 | 605 | 610 | 16,000 | 610 |
| 1996-05-16 | 609 | 610 | 606 | 607 | 37,000 | 607 |
| 1996-05-15 | 590 | 610 | 590 | 609 | 25,000 | 609 |
| 1996-05-14 | 591 | 592 | 590 | 590 | 17,000 | 590 |
| 1996-05-13 | 601 | 601 | 592 | 592 | 32,000 | 592 |
| 1996-05-10 | 600 | 609 | 595 | 600 | 39,000 | 600 |
| 1996-05-09 | 608 | 609 | 600 | 600 | 31,000 | 600 |
| 1996-05-08 | 614 | 614 | 605 | 605 | 30,000 | 605 |
| 1996-05-07 | 620 | 620 | 615 | 615 | 16,000 | 615 |
| 1996-05-02 | 625 | 625 | 615 | 625 | 42,000 | 625 |
| 1996-05-01 | 620 | 627 | 606 | 615 | 100,000 | 615 |
| 1996-04-30 | 639 | 639 | 630 | 630 | 33,000 | 630 |
| 1996-04-26 | 646 | 665 | 630 | 656 | 167,000 | 656 |
| 1996-04-25 | 660 | 699 | 639 | 654 | 501,000 | 654 |
| 1996-04-24 | 609 | 651 | 609 | 650 | 229,000 | 650 |
| 1996-04-23 | 605 | 615 | 590 | 609 | 97,000 | 609 |
| 1996-04-22 | 590 | 605 | 581 | 595 | 58,000 | 595 |
| 1996-04-19 | 580 | 580 | 570 | 580 | 36,000 | 580 |
| 1996-04-18 | 580 | 590 | 565 | 590 | 97,000 | 590 |
| 1996-04-17 | 610 | 610 | 590 | 593 | 58,000 | 593 |
| 1996-04-16 | 611 | 630 | 605 | 610 | 296,000 | 610 |
| 1996-04-15 | 571 | 591 | 571 | 591 | 102,000 | 591 |
| 1996-04-12 | 563 | 575 | 563 | 566 | 50,000 | 566 |
| 1996-04-11 | 552 | 560 | 551 | 560 | 27,000 | 560 |
| 1996-04-10 | 556 | 580 | 556 | 560 | 53,000 | 560 |
| 1996-04-09 | 560 | 561 | 550 | 551 | 15,000 | 551 |
| 1996-04-08 | 569 | 569 | 560 | 561 | 18,000 | 561 |
| 1996-04-05 | 553 | 570 | 553 | 570 | 21,000 | 570 |
| 1996-04-04 | 551 | 569 | 550 | 551 | 20,000 | 551 |
| 1996-04-03 | 559 | 560 | 550 | 550 | 20,000 | 550 |
| 1996-04-02 | 566 | 566 | 560 | 560 | 24,000 | 560 |
| 1996-04-01 | 548 | 572 | 548 | 565 | 55,000 | 565 |
| 1996-03-29 | 519 | 538 | 515 | 538 | 63,000 | 538 |
| 1996-03-28 | 514 | 516 | 514 | 515 | 35,000 | 515 |
| 1996-03-27 | 510 | 511 | 510 | 511 | 8,000 | 511 |
| 1996-03-26 | 516 | 517 | 510 | 510 | 24,000 | 510 |
| 1996-03-25 | 525 | 525 | 515 | 516 | 26,000 | 516 |
| 1996-03-21 | 510 | 515 | 510 | 515 | 18,000 | 515 |
| 1996-03-19 | 512 | 512 | 510 | 510 | 25,000 | 510 |
| 1996-03-18 | 512 | 512 | 512 | 512 | 6,000 | 512 |
| 1996-03-15 | 505 | 510 | 500 | 510 | 14,000 | 510 |
| 1996-03-14 | 506 | 506 | 505 | 505 | 8,000 | 505 |
| 1996-03-13 | 510 | 510 | 505 | 505 | 3,000 | 505 |
| 1996-03-12 | 511 | 516 | 510 | 510 | 7,000 | 510 |
| 1996-03-11 | 515 | 515 | 503 | 504 | 33,000 | 504 |
| 1996-03-08 | 520 | 521 | 520 | 521 | 31,000 | 521 |
| 1996-03-07 | 531 | 531 | 530 | 530 | 16,000 | 530 |
| 1996-03-06 | 532 | 535 | 532 | 533 | 7,000 | 533 |
| 1996-03-05 | 541 | 541 | 530 | 530 | 8,000 | 530 |
| 1996-03-04 | 531 | 532 | 531 | 531 | 6,000 | 531 |
| 1996-03-01 | 526 | 530 | 525 | 530 | 19,000 | 530 |
| 1996-02-29 | 527 | 527 | 525 | 526 | 12,000 | 526 |
| 1996-02-28 | 531 | 532 | 526 | 526 | 19,000 | 526 |
| 1996-02-27 | 542 | 543 | 530 | 531 | 29,000 | 531 |
| 1996-02-26 | 542 | 543 | 542 | 543 | 3,000 | 543 |
| 1996-02-23 | 548 | 555 | 545 | 545 | 23,000 | 545 |
| 1996-02-22 | 555 | 555 | 547 | 547 | 28,000 | 547 |
| 1996-02-21 | 558 | 558 | 550 | 551 | 17,000 | 551 |
| 1996-02-20 | 556 | 556 | 551 | 551 | 27,000 | 551 |
| 1996-02-19 | 561 | 565 | 560 | 560 | 11,000 | 560 |
| 1996-02-16 | 565 | 565 | 561 | 561 | 21,000 | 561 |
| 1996-02-15 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1996-02-14 | 580 | 580 | 572 | 572 | 35,000 | 572 |
| 1996-02-13 | 580 | 582 | 580 | 580 | 26,000 | 580 |
| 1996-02-09 | 575 | 576 | 575 | 575 | 6,000 | 575 |
| 1996-02-08 | 580 | 580 | 570 | 575 | 33,000 | 575 |
| 1996-02-07 | 565 | 570 | 561 | 561 | 9,000 | 561 |
| 1996-02-06 | 570 | 570 | 560 | 560 | 46,000 | 560 |
| 1996-02-05 | 574 | 575 | 571 | 571 | 17,000 | 571 |
| 1996-02-02 | 569 | 574 | 567 | 574 | 51,000 | 574 |
| 1996-02-01 | 567 | 575 | 566 | 566 | 21,000 | 566 |
| 1996-01-31 | 565 | 569 | 565 | 566 | 31,000 | 566 |
| 1996-01-30 | 565 | 570 | 560 | 560 | 35,000 | 560 |
| 1996-01-29 | 571 | 575 | 566 | 570 | 35,000 | 570 |
| 1996-01-26 | 570 | 570 | 561 | 561 | 42,000 | 561 |
| 1996-01-25 | 570 | 570 | 560 | 568 | 44,000 | 568 |
| 1996-01-24 | 560 | 561 | 556 | 556 | 37,000 | 556 |
| 1996-01-23 | 565 | 570 | 560 | 560 | 36,000 | 560 |
| 1996-01-22 | 570 | 570 | 555 | 560 | 43,000 | 560 |
| 1996-01-19 | 579 | 579 | 561 | 564 | 49,000 | 564 |
| 1996-01-18 | 586 | 590 | 571 | 579 | 68,000 | 579 |
| 1996-01-17 | 610 | 619 | 590 | 596 | 173,000 | 596 |
| 1996-01-16 | 599 | 620 | 598 | 603 | 344,000 | 603 |
| 1996-01-12 | 591 | 609 | 582 | 582 | 353,000 | 582 |
| 1996-01-11 | 551 | 599 | 550 | 591 | 443,000 | 591 |
| 1996-01-10 | 525 | 558 | 525 | 549 | 136,000 | 549 |
| 1996-01-09 | 539 | 539 | 526 | 526 | 20,000 | 526 |
| 1996-01-08 | 531 | 532 | 525 | 525 | 24,000 | 525 |
| 1996-01-05 | 539 | 540 | 530 | 530 | 51,000 | 530 |
| 1996-01-04 | 540 | 540 | 530 | 539 | 56,000 | 539 |
分割・併合履歴 ： [1990-01-09]1株→1.07株