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
1996-12-273954003954007,000400
1996-12-2541041039539515,000395
1996-12-2439539739539511,000395
1996-12-2040941039039014,000390
1996-12-1942642641041010,000410
1996-12-184314314304314,000431
1996-12-174384384264379,000437
1996-12-164304304304303,000430
1996-12-134374374334336,000433
1996-12-114364514364514,000451
1996-12-104374404364405,000440
1996-12-094334334334333,000433
1996-12-0645445444044019,000440
1996-12-054364364364363,000436
1996-12-044424424354358,000435
1996-12-034504554424425,000442
1996-12-024514514504508,000450
1996-11-294554674554668,000466
1996-11-284534594534598,000459
1996-11-274564604564595,000459
1996-11-264734764704766,000476
1996-11-2547547547247217,000472
1996-11-2248048047047039,000470
1996-11-214934934804809,000480
1996-11-2049149348549324,000493
1996-11-194904914904914,000491
1996-11-1851051051051017,000510
1996-11-1551151151051014,000510
1996-11-1450751550651024,000510
1996-11-125055055055057,000505
1996-11-115065065065061,000506
1996-11-0850550550550515,000505
1996-11-0750450550150119,000501
1996-11-0650150350050311,000503
1996-11-055065065005008,000500
1996-11-0151851850050015,000500
1996-10-3151052851052821,000528
1996-10-305095105095098,000509
1996-10-2949951349651320,000513
1996-10-284855004854967,000496
1996-10-2548648648348534,000485
1996-10-2448548548448456,000484
1996-10-234904904804808,000480
1996-10-2250050049049013,000490
1996-10-215085085005006,000500
1996-10-1851051250850815,000508
1996-10-1749050048550030,000500
1996-10-1648048547648532,000485
1996-10-1547547747547521,000475
1996-10-1448548547047014,000470
1996-10-1148549048548519,000485
1996-10-0950050047748722,000487
1996-10-085015015005007,000500
1996-10-075025025005005,000500
1996-10-025205205005008,000500
1996-10-0150552050152011,000520
1996-09-305025055025054,000505
1996-09-2750650650550511,000505
1996-09-2651051150350310,000503
1996-09-255215215215216,000521
1996-09-245015015015019,000501
1996-09-2050550550050016,000500
1996-09-195075075075071,000507
1996-09-1852552550550532,000505
1996-09-1751852151852020,000520
1996-09-1350150850150828,000508
1996-09-1250551950350314,000503
1996-09-1150550650150113,000501
1996-09-0951651650050011,000500
1996-09-065105115065065,000506
1996-09-0550651650250511,000505
1996-09-045055065025058,000505
1996-09-0351051050250523,000505
1996-09-025025205025105,000510
1996-08-3052052050150111,000501
1996-08-295205225205205,000520
1996-08-2853053252252228,000522
1996-08-275345345345341,000534
1996-08-265325325325321,000532
1996-08-235505505505505,000550
1996-08-225505505505508,000550
1996-08-2154154153754020,000540
1996-08-2054154354054117,000541
1996-08-1953054453053720,000537
1996-08-165375375375378,000537
1996-08-1552953552953510,000535
1996-08-1453553552653015,000530
1996-08-1354054053053629,000536
1996-08-125405405405406,000540
1996-08-0956856855055011,000550
1996-08-0858158157057014,000570
1996-08-07590601580580100,000580
1996-08-0660060057058051,000580
1996-08-0559359558559516,000595
1996-08-02590600590590112,000590
1996-08-0156958555058548,000585
1996-07-3159559657057031,000570
1996-07-30560611560585183,000585
1996-07-2957057054657016,000570
1996-07-2657857957057029,000570
1996-07-2556156153855058,000550
1996-07-2457557556156116,000561
1996-07-235885885705707,000570
1996-07-2258659157857810,000578
1996-07-1960360358058123,000581
1996-07-1859061059060479,000604
1996-07-1756656655056026,000560
1996-07-1657057056056540,000565
1996-07-155805805715805,000580
1996-07-1258959058458412,000584
1996-07-1161761758058947,000589
1996-07-10590624590617170,000617
1996-07-095805805715757,000575
1996-07-0858859057958025,000580
1996-07-0558958957558834,000588
1996-07-0458558557957923,000579
1996-07-0358558558558519,000585
1996-07-0258558557558518,000585
1996-07-015985985855853,000585
1996-06-2858659458659422,000594
1996-06-275875905855869,000586
1996-06-2657958657658633,000586
1996-06-2557658057358013,000580
1996-06-245765765705703,000570
1996-06-2157657657057013,000570
1996-06-205765805765766,000576
1996-06-195795795755754,000575
1996-06-1857658257658218,000582
1996-06-1756657656657614,000576
1996-06-145615655605654,000565
1996-06-1355757555757020,000570
1996-06-1255156054855054,000550
1996-06-1154854854554814,000548
1996-06-1055556055055026,000550
1996-06-0757057157057053,000570
1996-06-065705805705806,000580
1996-06-055775805775802,000580
1996-06-0456957656957632,000576
1996-06-0359060058158128,000581
1996-05-3160260260060016,000600
1996-05-3060160260060121,000601
1996-05-2960660660160220,000602
1996-05-286056106056103,000610
1996-05-2762862860560520,000605
1996-05-24600639596630221,000630
1996-05-2360361060060020,000600
1996-05-2261361359959990,000599
1996-05-2162562560061075,000610
1996-05-2063063062062523,000625
1996-05-1760761060561016,000610
1996-05-1660961060660737,000607
1996-05-1559061059060925,000609
1996-05-1459159259059017,000590
1996-05-1360160159259232,000592
1996-05-1060060959560039,000600
1996-05-0960860960060031,000600
1996-05-0861461460560530,000605
1996-05-0762062061561516,000615
1996-05-0262562561562542,000625
1996-05-01620627606615100,000615
1996-04-3063963963063033,000630
1996-04-26646665630656167,000656
1996-04-25660699639654501,000654
1996-04-24609651609650229,000650
1996-04-2360561559060997,000609
1996-04-2259060558159558,000595
1996-04-1958058057058036,000580
1996-04-1858059056559097,000590
1996-04-1761061059059358,000593
1996-04-16611630605610296,000610
1996-04-15571591571591102,000591
1996-04-1256357556356650,000566
1996-04-1155256055156027,000560
1996-04-1055658055656053,000560
1996-04-0956056155055115,000551
1996-04-0856956956056118,000561
1996-04-0555357055357021,000570
1996-04-0455156955055120,000551
1996-04-0355956055055020,000550
1996-04-0256656656056024,000560
1996-04-0154857254856555,000565
1996-03-2951953851553863,000538
1996-03-2851451651451535,000515
1996-03-275105115105118,000511
1996-03-2651651751051024,000510
1996-03-2552552551551626,000516
1996-03-2151051551051518,000515
1996-03-1951251251051025,000510
1996-03-185125125125126,000512
1996-03-1550551050051014,000510
1996-03-145065065055058,000505
1996-03-135105105055053,000505
1996-03-125115165105107,000510
1996-03-1151551550350433,000504
1996-03-0852052152052131,000521
1996-03-0753153153053016,000530
1996-03-065325355325337,000533
1996-03-055415415305308,000530
1996-03-045315325315316,000531
1996-03-0152653052553019,000530
1996-02-2952752752552612,000526
1996-02-2853153252652619,000526
1996-02-2754254353053129,000531
1996-02-265425435425433,000543
1996-02-2354855554554523,000545
1996-02-2255555554754728,000547
1996-02-2155855855055117,000551
1996-02-2055655655155127,000551
1996-02-1956156556056011,000560
1996-02-1656556556156121,000561
1996-02-1557057057057010,000570
1996-02-1458058057257235,000572
1996-02-1358058258058026,000580
1996-02-095755765755756,000575
1996-02-0858058057057533,000575
1996-02-075655705615619,000561
1996-02-0657057056056046,000560
1996-02-0557457557157117,000571
1996-02-0256957456757451,000574
1996-02-0156757556656621,000566
1996-01-3156556956556631,000566
1996-01-3056557056056035,000560
1996-01-2957157556657035,000570
1996-01-2657057056156142,000561
1996-01-2557057056056844,000568
1996-01-2456056155655637,000556
1996-01-2356557056056036,000560
1996-01-2257057055556043,000560
1996-01-1957957956156449,000564
1996-01-1858659057157968,000579
1996-01-17610619590596173,000596
1996-01-16599620598603344,000603
1996-01-12591609582582353,000582
1996-01-11551599550591443,000591
1996-01-10525558525549136,000549
1996-01-0953953952652620,000526
1996-01-0853153252552524,000525
1996-01-0553954053053051,000530
1996-01-0454054053053956,000539

分割・併合履歴 : [1990-01-09]1株→1.07株