7277 (株)TBK の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	137	137	137	137	5,000	137
1998-12-29	139	140	139	140	6,000	140
1998-12-28	139	140	139	139	4,000	139
1998-12-25	157	157	137	137	16,000	137
1998-12-24	140	140	136	137	15,000	137
1998-12-22	160	160	135	135	18,000	135
1998-12-21	145	145	145	145	4,000	145
1998-12-18	149	150	145	145	4,000	145
1998-12-17	150	150	150	150	4,000	150
1998-12-16	152	152	150	150	6,000	150
1998-12-15	165	165	150	151	34,000	151
1998-12-14	164	165	152	165	27,000	165
1998-12-11	150	150	150	150	10,000	150
1998-12-10	152	153	150	150	9,000	150
1998-12-09	152	152	152	152	2,000	152
1998-12-08	155	155	155	155	1,000	155
1998-12-07	170	170	155	155	24,000	155
1998-12-04	170	170	165	165	25,000	165
1998-12-03	164	164	160	160	11,000	160
1998-12-02	161	165	161	165	4,000	165
1998-12-01	160	165	160	160	11,000	160
1998-11-30	170	170	165	165	24,000	165
1998-11-27	159	165	159	165	38,000	165
1998-11-26	160	160	150	158	14,000	158
1998-11-25	165	165	150	150	34,000	150
1998-11-24	150	151	146	147	26,000	147
1998-11-20	165	165	155	165	21,000	165
1998-11-19	161	170	155	165	54,000	165
1998-11-18	145	165	145	160	74,000	160
1998-11-17	145	145	140	140	13,000	140
1998-11-16	137	142	137	142	6,000	142
1998-11-13	140	141	137	137	7,000	137
1998-11-12	140	141	135	141	10,000	141
1998-11-11	130	141	120	141	44,000	141
1998-11-10	131	132	130	131	8,000	131
1998-11-09	131	131	131	131	1,000	131
1998-11-06	131	145	131	145	4,000	145
1998-11-05	140	140	133	138	8,000	138
1998-11-04	131	140	131	140	11,000	140
1998-11-02	132	132	130	130	17,000	130
1998-10-30	132	132	131	131	17,000	131
1998-10-29	135	135	132	132	11,000	132
1998-10-28	135	135	135	135	22,000	135
1998-10-27	142	142	135	135	24,000	135
1998-10-26	160	160	142	142	5,000	142
1998-10-23	160	160	160	160	16,000	160
1998-10-22	165	165	140	141	15,000	141
1998-10-21	133	135	130	135	5,000	135
1998-10-20	129	134	128	128	21,000	128
1998-10-19	126	128	126	128	3,000	128
1998-10-16	136	136	131	131	2,000	131
1998-10-15	141	141	136	136	2,000	136
1998-10-14	140	140	136	136	8,000	136
1998-10-13	140	141	140	140	16,000	140
1998-10-12	150	150	141	142	3,000	142
1998-10-09	155	155	155	155	4,000	155
1998-10-08	155	155	155	155	5,000	155
1998-10-07	150	150	150	150	5,000	150
1998-10-06	135	150	135	146	62,000	146
1998-10-05	144	155	125	125	24,000	125
1998-10-02	148	148	135	144	39,000	144
1998-10-01	160	160	148	148	26,000	148
1998-09-30	160	161	155	160	26,000	160
1998-09-29	186	187	161	175	12,000	175
1998-09-28	189	190	187	187	14,000	187
1998-09-25	195	195	180	190	38,000	190
1998-09-24	175	195	166	175	35,000	175
1998-09-22	175	175	169	175	21,000	175
1998-09-21	160	175	155	175	45,000	175
1998-09-18	155	170	155	170	13,000	170
1998-09-17	160	175	150	175	17,000	175
1998-09-16	175	175	160	170	32,000	170
1998-09-14	175	175	160	175	6,000	175
1998-09-11	186	186	179	179	32,000	179
1998-09-10	185	185	185	185	10,000	185
1998-09-09	197	197	185	185	4,000	185
1998-09-08	185	186	182	182	8,000	182
1998-09-07	179	180	178	180	19,000	180
1998-09-04	185	186	180	180	16,000	180
1998-09-03	196	196	190	190	6,000	190
1998-09-02	186	195	185	195	6,000	195
1998-09-01	190	190	181	181	17,000	181
1998-08-28	199	199	190	192	12,000	192
1998-08-27	210	221	206	221	14,000	221
1998-08-26	215	215	210	210	12,000	210
1998-08-25	225	225	212	212	14,000	212
1998-08-24	215	215	210	210	16,000	210
1998-08-21	210	210	210	210	11,000	210
1998-08-20	216	216	210	210	10,000	210
1998-08-19	216	216	216	216	2,000	216
1998-08-18	207	218	207	218	9,000	218
1998-08-17	229	229	205	205	13,000	205
1998-08-14	229	229	217	229	5,000	229
1998-08-13	219	220	219	219	9,000	219
1998-08-12	215	230	212	221	25,000	221
1998-08-11	229	229	215	215	12,000	215
1998-08-10	234	234	218	220	15,000	220
1998-08-07	257	257	240	244	30,000	244
1998-08-06	273	274	256	256	51,000	256
1998-08-05	245	280	245	275	424,000	275
1998-08-04	245	253	245	253	22,000	253
1998-08-03	257	257	241	244	71,000	244
1998-07-31	240	290	240	285	170,000	285
1998-07-30	240	244	240	240	26,000	240
1998-07-29	219	246	219	240	35,000	240
1998-07-28	211	220	211	216	26,000	216
1998-07-27	220	225	211	211	23,000	211
1998-07-24	238	238	225	225	23,000	225
1998-07-22	233	233	226	232	11,000	232
1998-07-21	233	233	226	226	8,000	226
1998-07-17	226	228	226	228	21,000	228
1998-07-16	236	236	227	230	10,000	230
1998-07-15	240	240	231	236	3,000	236
1998-07-14	245	245	245	245	1,000	245
1998-07-13	231	240	231	240	4,000	240
1998-07-09	255	256	246	246	15,000	246
1998-07-08	262	262	255	255	13,000	255
1998-07-07	267	270	260	261	30,000	261
1998-07-06	258	258	250	257	31,000	257
1998-07-03	258	258	240	240	25,000	240
1998-07-02	240	255	240	250	48,000	250
1998-07-01	239	240	230	240	53,000	240
1998-06-30	221	239	221	238	9,000	238
1998-06-29	240	240	235	235	14,000	235
1998-06-26	225	235	225	235	18,000	235
1998-06-25	240	240	225	225	23,000	225
1998-06-24	217	217	211	211	14,000	211
1998-06-23	227	227	210	210	22,000	210
1998-06-22	215	215	212	212	3,000	212
1998-06-19	230	230	215	215	7,000	215
1998-06-18	234	234	234	234	2,000	234
1998-06-17	216	216	211	211	2,000	211
1998-06-16	211	212	211	211	6,000	211
1998-06-12	210	210	210	210	1,000	210
1998-06-11	215	215	207	207	10,000	207
1998-06-10	220	220	220	220	4,000	220
1998-06-08	222	222	220	220	11,000	220
1998-06-05	225	225	220	220	5,000	220
1998-06-04	225	225	220	220	14,000	220
1998-06-03	226	226	220	220	14,000	220
1998-05-29	249	249	249	249	1,000	249
1998-05-28	231	231	225	225	10,000	225
1998-05-27	241	241	235	235	10,000	235
1998-05-26	259	259	255	255	2,000	255
1998-05-25	265	270	265	265	14,000	265
1998-05-22	253	257	250	256	69,000	256
1998-05-21	215	245	215	245	24,000	245
1998-05-20	212	212	205	210	19,000	210
1998-05-19	215	215	211	211	2,000	211
1998-05-18	230	230	220	220	2,000	220
1998-05-15	230	230	225	225	4,000	225
1998-05-14	225	225	220	220	3,000	220
1998-05-13	240	240	230	230	10,000	230
1998-05-12	241	245	240	240	24,000	240
1998-05-11	231	245	231	240	12,000	240
1998-05-08	230	230	220	220	3,000	220
1998-05-06	230	230	230	230	1,000	230
1998-05-01	220	220	220	220	1,000	220
1998-04-30	230	230	230	230	7,000	230
1998-04-28	225	227	210	210	35,000	210
1998-04-27	252	252	246	246	2,000	246
1998-04-24	258	258	258	258	11,000	258
1998-04-23	231	235	230	230	9,000	230
1998-04-22	250	250	245	245	5,000	245
1998-04-21	230	230	230	230	5,000	230
1998-04-20	235	235	230	230	2,000	230
1998-04-17	231	231	230	230	6,000	230
1998-04-15	259	259	259	259	1,000	259
1998-04-14	260	260	260	260	1,000	260
1998-04-13	260	260	260	260	2,000	260
1998-04-09	260	260	260	260	3,000	260
1998-04-08	260	260	259	259	5,000	259
1998-04-07	255	255	255	255	1,000	255
1998-04-06	244	246	240	240	14,000	240
1998-04-03	226	240	220	240	17,000	240
1998-04-02	230	230	215	215	15,000	215
1998-04-01	252	252	239	240	24,000	240
1998-03-31	252	252	252	252	5,000	252
1998-03-30	270	270	250	269	21,000	269
1998-03-27	285	285	272	272	4,000	272
1998-03-26	270	270	270	270	4,000	270
1998-03-25	296	296	280	280	19,000	280
1998-03-24	290	290	285	287	9,000	287
1998-03-20	293	294	283	285	12,000	285
1998-03-19	296	296	290	290	6,000	290
1998-03-18	290	292	290	292	10,000	292
1998-03-17	300	300	290	290	20,000	290
1998-03-16	300	300	300	300	4,000	300
1998-03-13	306	310	306	310	21,000	310
1998-03-12	310	310	295	296	6,000	296
1998-03-11	320	321	305	305	18,000	305
1998-03-10	295	329	295	320	89,000	320
1998-03-09	300	300	290	290	10,000	290
1998-03-06	301	301	295	295	14,000	295
1998-03-05	330	330	296	296	53,000	296
1998-03-04	281	330	281	330	55,000	330
1998-03-03	290	290	276	276	15,000	276
1998-03-02	280	285	280	285	15,000	285
1998-02-27	277	286	277	286	12,000	286
1998-02-26	275	275	275	275	10,000	275
1998-02-25	278	278	272	275	11,000	275
1998-02-24	290	290	273	273	5,000	273
1998-02-23	285	285	280	285	7,000	285
1998-02-20	288	288	280	285	14,000	285
1998-02-19	296	296	288	288	11,000	288
1998-02-18	293	295	290	291	11,000	291
1998-02-17	290	297	288	288	9,000	288
1998-02-16	301	301	295	295	6,000	295
1998-02-13	319	320	300	305	26,000	305
1998-02-12	320	320	315	315	32,000	315
1998-02-10	311	315	310	315	10,000	315
1998-02-09	316	316	300	301	19,000	301
1998-02-06	320	320	311	311	23,000	311
1998-02-05	300	323	300	320	31,000	320
1998-02-04	305	305	295	295	4,000	295
1998-02-03	302	320	302	306	11,000	306
1998-02-02	305	305	290	290	25,000	290
1998-01-30	311	311	290	300	78,000	300
1998-01-29	355	355	306	306	105,000	306
1998-01-28	320	352	319	350	328,000	350
1998-01-27	294	316	290	310	179,000	310
1998-01-26	260	290	255	290	73,000	290
1998-01-23	275	275	251	251	23,000	251
1998-01-22	280	285	270	270	20,000	270
1998-01-21	245	280	245	280	75,000	280
1998-01-20	231	240	231	240	4,000	240
1998-01-19	240	245	235	245	11,000	245
1998-01-16	229	230	220	230	8,000	230
1998-01-14	232	232	232	232	3,000	232
1998-01-13	242	242	242	242	1,000	242
1998-01-12	245	247	242	242	14,000	242
1998-01-08	235	244	235	244	8,000	244
1998-01-07	230	242	212	242	22,000	242
1998-01-06	240	240	230	230	2,000	230

分割・併合履歴： [1990-01-09]1株→1.07株