7277 (株)TBK の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 1997-12-26 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 1997-12-25 | 260 | 282 | 260 | 280 | 63,000 | 280 |
| 1997-12-24 | 249 | 249 | 225 | 240 | 17,000 | 240 |
| 1997-12-22 | 246 | 256 | 246 | 250 | 27,000 | 250 |
| 1997-12-19 | 268 | 268 | 250 | 261 | 14,000 | 261 |
| 1997-12-18 | 270 | 279 | 268 | 279 | 8,000 | 279 |
| 1997-12-17 | 260 | 280 | 255 | 280 | 12,000 | 280 |
| 1997-12-16 | 260 | 268 | 260 | 268 | 28,000 | 268 |
| 1997-12-15 | 260 | 260 | 260 | 260 | 14,000 | 260 |
| 1997-12-12 | 280 | 280 | 270 | 270 | 2,000 | 270 |
| 1997-12-11 | 288 | 288 | 288 | 288 | 9,000 | 288 |
| 1997-12-10 | 289 | 289 | 289 | 289 | 13,000 | 289 |
| 1997-12-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-12-08 | 304 | 304 | 289 | 295 | 13,000 | 295 |
| 1997-12-05 | 290 | 295 | 275 | 294 | 97,000 | 294 |
| 1997-12-04 | 275 | 275 | 266 | 275 | 13,000 | 275 |
| 1997-12-03 | 280 | 290 | 275 | 275 | 13,000 | 275 |
| 1997-12-02 | 294 | 294 | 280 | 280 | 72,000 | 280 |
| 1997-12-01 | 270 | 290 | 270 | 290 | 14,000 | 290 |
| 1997-11-28 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1997-11-27 | 315 | 320 | 293 | 300 | 55,000 | 300 |
| 1997-11-26 | 320 | 332 | 320 | 330 | 53,000 | 330 |
| 1997-11-25 | 337 | 337 | 332 | 335 | 10,000 | 335 |
| 1997-11-21 | 310 | 339 | 310 | 339 | 12,000 | 339 |
| 1997-11-20 | 302 | 305 | 300 | 305 | 13,000 | 305 |
| 1997-11-19 | 327 | 327 | 307 | 307 | 4,000 | 307 |
| 1997-11-18 | 323 | 328 | 323 | 328 | 2,000 | 328 |
| 1997-11-17 | 319 | 323 | 319 | 323 | 2,000 | 323 |
| 1997-11-14 | 321 | 325 | 311 | 324 | 11,000 | 324 |
| 1997-11-13 | 312 | 320 | 305 | 320 | 11,000 | 320 |
| 1997-11-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-11 | 320 | 335 | 320 | 335 | 11,000 | 335 |
| 1997-11-10 | 319 | 320 | 310 | 320 | 7,000 | 320 |
| 1997-11-07 | 330 | 340 | 330 | 340 | 2,000 | 340 |
| 1997-11-06 | 350 | 350 | 335 | 349 | 7,000 | 349 |
| 1997-11-05 | 330 | 350 | 325 | 350 | 15,000 | 350 |
| 1997-10-31 | 316 | 370 | 316 | 370 | 33,000 | 370 |
| 1997-10-30 | 330 | 339 | 325 | 325 | 7,000 | 325 |
| 1997-10-29 | 330 | 340 | 321 | 327 | 10,000 | 327 |
| 1997-10-28 | 320 | 330 | 310 | 330 | 18,000 | 330 |
| 1997-10-27 | 328 | 328 | 321 | 321 | 2,000 | 321 |
| 1997-10-24 | 329 | 343 | 320 | 343 | 16,000 | 343 |
| 1997-10-23 | 330 | 330 | 320 | 330 | 19,000 | 330 |
| 1997-10-22 | 329 | 329 | 318 | 329 | 10,000 | 329 |
| 1997-10-21 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 1997-10-20 | 330 | 339 | 330 | 339 | 2,000 | 339 |
| 1997-10-17 | 338 | 340 | 337 | 340 | 9,000 | 340 |
| 1997-10-16 | 325 | 340 | 325 | 340 | 11,000 | 340 |
| 1997-10-15 | 315 | 335 | 315 | 325 | 8,000 | 325 |
| 1997-10-14 | 316 | 330 | 316 | 330 | 11,000 | 330 |
| 1997-10-13 | 316 | 316 | 316 | 316 | 15,000 | 316 |
| 1997-10-09 | 345 | 345 | 325 | 340 | 16,000 | 340 |
| 1997-10-08 | 330 | 344 | 330 | 340 | 6,000 | 340 |
| 1997-10-07 | 335 | 340 | 330 | 340 | 9,000 | 340 |
| 1997-10-06 | 339 | 341 | 339 | 340 | 6,000 | 340 |
| 1997-10-03 | 316 | 339 | 316 | 339 | 16,000 | 339 |
| 1997-10-02 | 325 | 330 | 321 | 321 | 48,000 | 321 |
| 1997-10-01 | 312 | 335 | 311 | 335 | 56,000 | 335 |
| 1997-09-30 | 311 | 311 | 311 | 311 | 20,000 | 311 |
| 1997-09-29 | 397 | 400 | 391 | 391 | 19,000 | 391 |
| 1997-09-26 | 446 | 450 | 434 | 442 | 76,000 | 442 |
| 1997-09-25 | 474 | 475 | 451 | 451 | 85,000 | 451 |
| 1997-09-24 | 469 | 469 | 451 | 469 | 99,000 | 469 |
| 1997-09-22 | 465 | 484 | 463 | 484 | 163,000 | 484 |
| 1997-09-19 | 435 | 460 | 435 | 460 | 165,000 | 460 |
| 1997-09-18 | 431 | 440 | 430 | 435 | 63,000 | 435 |
| 1997-09-17 | 449 | 449 | 431 | 435 | 148,000 | 435 |
| 1997-09-16 | 420 | 450 | 415 | 450 | 382,000 | 450 |
| 1997-09-12 | 410 | 414 | 407 | 411 | 75,000 | 411 |
| 1997-09-11 | 416 | 416 | 410 | 410 | 34,000 | 410 |
| 1997-09-10 | 423 | 423 | 415 | 420 | 11,000 | 420 |
| 1997-09-09 | 415 | 420 | 410 | 415 | 30,000 | 415 |
| 1997-09-08 | 426 | 426 | 410 | 420 | 58,000 | 420 |
| 1997-09-05 | 432 | 432 | 419 | 421 | 28,000 | 421 |
| 1997-09-04 | 409 | 432 | 409 | 432 | 102,000 | 432 |
| 1997-09-03 | 375 | 410 | 375 | 410 | 60,000 | 410 |
| 1997-09-02 | 390 | 390 | 380 | 380 | 16,000 | 380 |
| 1997-09-01 | 400 | 409 | 400 | 405 | 39,000 | 405 |
| 1997-08-29 | 405 | 405 | 380 | 403 | 64,000 | 403 |
| 1997-08-28 | 409 | 409 | 394 | 409 | 16,000 | 409 |
| 1997-08-27 | 396 | 414 | 392 | 410 | 61,000 | 410 |
| 1997-08-26 | 415 | 420 | 404 | 408 | 87,000 | 408 |
| 1997-08-25 | 424 | 424 | 415 | 420 | 44,000 | 420 |
| 1997-08-22 | 424 | 424 | 409 | 420 | 46,000 | 420 |
| 1997-08-21 | 410 | 425 | 410 | 424 | 78,000 | 424 |
| 1997-08-20 | 410 | 410 | 406 | 410 | 13,000 | 410 |
| 1997-08-19 | 410 | 415 | 405 | 415 | 65,000 | 415 |
| 1997-08-18 | 410 | 415 | 410 | 415 | 17,000 | 415 |
| 1997-08-15 | 385 | 415 | 380 | 415 | 15,000 | 415 |
| 1997-08-14 | 398 | 401 | 382 | 390 | 32,000 | 390 |
| 1997-08-13 | 391 | 403 | 390 | 400 | 62,000 | 400 |
| 1997-08-12 | 398 | 402 | 391 | 401 | 12,000 | 401 |
| 1997-08-11 | 401 | 402 | 391 | 402 | 22,000 | 402 |
| 1997-08-08 | 410 | 412 | 402 | 402 | 29,000 | 402 |
| 1997-08-07 | 410 | 427 | 410 | 410 | 87,000 | 410 |
| 1997-08-06 | 401 | 410 | 390 | 405 | 31,000 | 405 |
| 1997-08-05 | 390 | 410 | 385 | 398 | 65,000 | 398 |
| 1997-08-04 | 404 | 405 | 395 | 395 | 26,000 | 395 |
| 1997-08-01 | 415 | 415 | 405 | 409 | 30,000 | 409 |
| 1997-07-31 | 430 | 430 | 415 | 420 | 31,000 | 420 |
| 1997-07-30 | 408 | 440 | 408 | 429 | 182,000 | 429 |
| 1997-07-29 | 400 | 407 | 396 | 405 | 46,000 | 405 |
| 1997-07-28 | 402 | 406 | 400 | 400 | 14,000 | 400 |
| 1997-07-25 | 400 | 416 | 400 | 407 | 97,000 | 407 |
| 1997-07-24 | 371 | 395 | 371 | 395 | 40,000 | 395 |
| 1997-07-23 | 382 | 382 | 370 | 375 | 67,000 | 375 |
| 1997-07-22 | 370 | 385 | 370 | 380 | 23,000 | 380 |
| 1997-07-18 | 380 | 380 | 371 | 371 | 16,000 | 371 |
| 1997-07-17 | 375 | 380 | 370 | 380 | 15,000 | 380 |
| 1997-07-16 | 380 | 385 | 380 | 385 | 13,000 | 385 |
| 1997-07-15 | 380 | 385 | 380 | 381 | 7,000 | 381 |
| 1997-07-14 | 385 | 385 | 382 | 385 | 7,000 | 385 |
| 1997-07-11 | 376 | 376 | 373 | 375 | 10,000 | 375 |
| 1997-07-10 | 389 | 389 | 380 | 385 | 7,000 | 385 |
| 1997-07-09 | 373 | 387 | 373 | 385 | 28,000 | 385 |
| 1997-07-08 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 1997-07-07 | 378 | 378 | 371 | 371 | 5,000 | 371 |
| 1997-07-04 | 386 | 386 | 375 | 380 | 34,000 | 380 |
| 1997-07-03 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 1997-07-02 | 378 | 381 | 378 | 381 | 9,000 | 381 |
| 1997-07-01 | 375 | 377 | 375 | 377 | 7,000 | 377 |
| 1997-06-30 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1997-06-27 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 1997-06-26 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 1997-06-25 | 393 | 393 | 380 | 380 | 17,000 | 380 |
| 1997-06-24 | 383 | 383 | 375 | 383 | 10,000 | 383 |
| 1997-06-23 | 385 | 385 | 375 | 375 | 37,000 | 375 |
| 1997-06-20 | 395 | 396 | 392 | 392 | 5,000 | 392 |
| 1997-06-19 | 389 | 392 | 389 | 392 | 18,000 | 392 |
| 1997-06-18 | 395 | 399 | 386 | 399 | 25,000 | 399 |
| 1997-06-17 | 397 | 397 | 388 | 396 | 39,000 | 396 |
| 1997-06-16 | 406 | 412 | 395 | 398 | 91,000 | 398 |
| 1997-06-13 | 388 | 410 | 380 | 403 | 109,000 | 403 |
| 1997-06-12 | 361 | 394 | 361 | 393 | 61,000 | 393 |
| 1997-06-11 | 361 | 361 | 352 | 361 | 15,000 | 361 |
| 1997-06-10 | 363 | 364 | 360 | 361 | 30,000 | 361 |
| 1997-06-09 | 360 | 365 | 360 | 365 | 16,000 | 365 |
| 1997-06-06 | 360 | 361 | 360 | 360 | 18,000 | 360 |
| 1997-06-05 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1997-06-04 | 357 | 370 | 357 | 360 | 30,000 | 360 |
| 1997-06-03 | 361 | 361 | 356 | 356 | 4,000 | 356 |
| 1997-06-02 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 1997-05-30 | 360 | 360 | 350 | 360 | 27,000 | 360 |
| 1997-05-29 | 365 | 365 | 360 | 360 | 17,000 | 360 |
| 1997-05-28 | 354 | 360 | 354 | 360 | 4,000 | 360 |
| 1997-05-27 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 1997-05-26 | 356 | 361 | 356 | 356 | 15,000 | 356 |
| 1997-05-23 | 372 | 374 | 355 | 355 | 15,000 | 355 |
| 1997-05-22 | 360 | 364 | 355 | 364 | 28,000 | 364 |
| 1997-05-21 | 363 | 363 | 360 | 360 | 14,000 | 360 |
| 1997-05-20 | 365 | 365 | 363 | 363 | 22,000 | 363 |
| 1997-05-19 | 363 | 363 | 362 | 363 | 5,000 | 363 |
| 1997-05-16 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 1997-05-15 | 357 | 357 | 355 | 355 | 4,000 | 355 |
| 1997-05-14 | 353 | 355 | 353 | 355 | 5,000 | 355 |
| 1997-05-13 | 365 | 365 | 351 | 351 | 23,000 | 351 |
| 1997-05-12 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-05-09 | 370 | 380 | 366 | 366 | 6,000 | 366 |
| 1997-05-08 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 1997-05-07 | 367 | 389 | 367 | 389 | 78,000 | 389 |
| 1997-05-06 | 365 | 365 | 365 | 365 | 6,000 | 365 |
| 1997-05-02 | 360 | 361 | 360 | 360 | 4,000 | 360 |
| 1997-05-01 | 357 | 360 | 356 | 359 | 23,000 | 359 |
| 1997-04-30 | 369 | 369 | 355 | 355 | 5,000 | 355 |
| 1997-04-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-04-25 | 370 | 370 | 360 | 360 | 10,000 | 360 |
| 1997-04-24 | 355 | 355 | 348 | 350 | 23,000 | 350 |
| 1997-04-23 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1997-04-22 | 387 | 387 | 370 | 370 | 7,000 | 370 |
| 1997-04-21 | 367 | 367 | 367 | 367 | 8,000 | 367 |
| 1997-04-18 | 350 | 357 | 350 | 357 | 8,000 | 357 |
| 1997-04-17 | 353 | 355 | 348 | 348 | 4,000 | 348 |
| 1997-04-16 | 320 | 330 | 320 | 330 | 15,000 | 330 |
| 1997-04-15 | 319 | 320 | 319 | 319 | 30,000 | 319 |
| 1997-04-14 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 1997-04-11 | 324 | 324 | 324 | 324 | 9,000 | 324 |
| 1997-04-10 | 326 | 330 | 325 | 325 | 10,000 | 325 |
| 1997-04-09 | 335 | 335 | 325 | 326 | 15,000 | 326 |
| 1997-04-08 | 351 | 351 | 335 | 340 | 21,000 | 340 |
| 1997-04-07 | 380 | 380 | 365 | 370 | 40,000 | 370 |
| 1997-04-04 | 380 | 382 | 380 | 381 | 4,000 | 381 |
| 1997-04-03 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-04-02 | 378 | 380 | 378 | 379 | 5,000 | 379 |
| 1997-04-01 | 390 | 390 | 379 | 379 | 12,000 | 379 |
| 1997-03-31 | 409 | 409 | 390 | 390 | 8,000 | 390 |
| 1997-03-28 | 410 | 425 | 410 | 420 | 28,000 | 420 |
| 1997-03-27 | 412 | 420 | 410 | 410 | 24,000 | 410 |
| 1997-03-26 | 400 | 410 | 400 | 410 | 32,000 | 410 |
| 1997-03-25 | 438 | 438 | 430 | 430 | 16,000 | 430 |
| 1997-03-24 | 453 | 454 | 440 | 440 | 67,000 | 440 |
| 1997-03-21 | 430 | 448 | 430 | 448 | 69,000 | 448 |
| 1997-03-19 | 404 | 420 | 404 | 420 | 74,000 | 420 |
| 1997-03-18 | 398 | 410 | 398 | 409 | 85,000 | 409 |
| 1997-03-17 | 380 | 394 | 380 | 393 | 10,000 | 393 |
| 1997-03-14 | 372 | 380 | 372 | 380 | 27,000 | 380 |
| 1997-03-13 | 365 | 372 | 365 | 372 | 19,000 | 372 |
| 1997-03-12 | 359 | 365 | 359 | 365 | 23,000 | 365 |
| 1997-03-11 | 351 | 360 | 351 | 360 | 4,000 | 360 |
| 1997-03-10 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-03-07 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-03-06 | 362 | 362 | 360 | 360 | 3,000 | 360 |
| 1997-03-05 | 360 | 361 | 360 | 361 | 5,000 | 361 |
| 1997-02-28 | 362 | 365 | 361 | 365 | 6,000 | 365 |
| 1997-02-27 | 365 | 365 | 362 | 362 | 2,000 | 362 |
| 1997-02-26 | 373 | 373 | 365 | 365 | 6,000 | 365 |
| 1997-02-25 | 366 | 366 | 360 | 360 | 16,000 | 360 |
| 1997-02-24 | 350 | 369 | 350 | 351 | 26,000 | 351 |
| 1997-02-21 | 350 | 350 | 341 | 341 | 15,000 | 341 |
| 1997-02-20 | 360 | 360 | 341 | 350 | 20,000 | 350 |
| 1997-02-19 | 350 | 360 | 340 | 360 | 27,000 | 360 |
| 1997-02-18 | 342 | 345 | 342 | 345 | 18,000 | 345 |
| 1997-02-17 | 341 | 346 | 340 | 342 | 33,000 | 342 |
| 1997-02-14 | 353 | 353 | 338 | 338 | 33,000 | 338 |
| 1997-02-13 | 347 | 355 | 345 | 350 | 25,000 | 350 |
| 1997-02-12 | 350 | 350 | 345 | 345 | 22,000 | 345 |
| 1997-02-10 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1997-02-07 | 362 | 364 | 350 | 350 | 22,000 | 350 |
| 1997-02-06 | 368 | 368 | 360 | 360 | 10,000 | 360 |
| 1997-02-05 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 1997-02-04 | 380 | 380 | 375 | 375 | 9,000 | 375 |
| 1997-02-03 | 385 | 385 | 375 | 380 | 9,000 | 380 |
| 1997-01-31 | 380 | 380 | 374 | 380 | 11,000 | 380 |
| 1997-01-30 | 389 | 389 | 380 | 380 | 2,000 | 380 |
| 1997-01-29 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 1997-01-27 | 385 | 385 | 380 | 380 | 5,000 | 380 |
| 1997-01-24 | 407 | 407 | 399 | 400 | 21,000 | 400 |
| 1997-01-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1997-01-22 | 390 | 400 | 390 | 399 | 13,000 | 399 |
| 1997-01-21 | 385 | 385 | 380 | 385 | 9,000 | 385 |
| 1997-01-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1997-01-17 | 377 | 393 | 376 | 393 | 29,000 | 393 |
| 1997-01-16 | 365 | 377 | 360 | 377 | 23,000 | 377 |
| 1997-01-14 | 360 | 360 | 355 | 360 | 14,000 | 360 |
| 1997-01-13 | 340 | 350 | 340 | 350 | 12,000 | 350 |
| 1997-01-10 | 350 | 350 | 330 | 330 | 41,000 | 330 |
| 1997-01-09 | 365 | 366 | 350 | 350 | 35,000 | 350 |
| 1997-01-08 | 379 | 380 | 360 | 365 | 16,000 | 365 |
| 1997-01-07 | 391 | 391 | 380 | 380 | 13,000 | 380 |
| 1997-01-06 | 395 | 395 | 391 | 391 | 2,000 | 391 |
分割・併合履歴 ： [1990-01-09]1株→1.07株
