7277 (株)TBK の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	93	93	93	93	3,000	93
1999-12-29	95	95	93	95	6,000	95
1999-12-28	93	93	93	93	22,000	93
1999-12-27	94	94	94	94	1,000	94
1999-12-24	105	105	93	93	41,000	93
1999-12-22	105	105	90	90	18,000	90
1999-12-21	85	89	85	89	28,000	89
1999-12-20	90	90	80	85	28,000	85
1999-12-17	70	85	70	78	147,000	78
1999-12-16	96	100	95	95	29,000	95
1999-12-15	96	97	96	96	30,000	96
1999-12-14	96	96	96	96	3,000	96
1999-12-13	101	101	95	96	18,000	96
1999-12-10	100	100	99	100	30,000	100
1999-12-09	102	102	102	102	9,000	102
1999-12-08	100	101	100	100	62,000	100
1999-12-07	103	103	100	103	23,000	103
1999-12-06	106	106	105	105	58,000	105
1999-12-03	110	110	106	106	38,000	106
1999-12-02	106	106	106	106	6,000	106
1999-12-01	100	110	100	105	25,000	105
1999-11-30	95	110	95	110	7,000	110
1999-11-29	115	115	107	110	19,000	110
1999-11-26	115	115	113	115	7,000	115
1999-11-25	124	124	112	122	25,000	122
1999-11-24	125	125	110	117	21,000	117
1999-11-22	118	125	111	112	19,000	112
1999-11-19	118	118	115	115	14,000	115
1999-11-18	125	125	116	120	9,000	120
1999-11-17	105	119	104	119	15,000	119
1999-11-16	105	105	104	104	10,000	104
1999-11-15	110	110	95	110	21,000	110
1999-11-12	121	123	112	118	20,000	118
1999-11-11	130	130	121	125	17,000	125
1999-11-10	130	133	130	130	29,000	130
1999-11-09	134	134	129	129	3,000	129
1999-11-08	128	135	128	134	15,000	134
1999-11-05	130	130	128	128	16,000	128
1999-11-04	131	135	130	130	12,000	130
1999-11-02	140	140	130	135	14,000	135
1999-11-01	130	135	130	130	16,000	130
1999-10-29	140	140	135	140	5,000	140
1999-10-28	130	142	127	142	32,000	142
1999-10-27	139	140	132	132	17,000	132
1999-10-26	141	142	141	141	15,000	141
1999-10-25	150	150	150	150	11,000	150
1999-10-22	150	150	145	149	8,000	149
1999-10-21	136	149	136	149	4,000	149
1999-10-20	135	150	135	150	10,000	150
1999-10-19	135	140	135	140	5,000	140
1999-10-18	145	145	145	145	4,000	145
1999-10-14	145	145	145	145	10,000	145
1999-10-08	150	160	145	160	4,000	160
1999-10-07	155	160	150	160	13,000	160
1999-10-06	155	155	150	150	19,000	150
1999-10-05	155	157	155	155	13,000	155
1999-10-01	161	161	160	160	7,000	160
1999-09-30	155	160	154	160	3,000	160
1999-09-28	150	159	150	159	7,000	159
1999-09-27	150	160	150	160	11,000	160
1999-09-24	160	165	150	165	31,000	165
1999-09-22	164	170	164	169	19,000	169
1999-09-21	161	164	161	164	15,000	164
1999-09-20	161	165	161	161	14,000	161
1999-09-17	170	171	163	170	5,000	170
1999-09-16	170	170	170	170	5,000	170
1999-09-14	182	182	172	172	17,000	172
1999-09-13	182	182	182	182	13,000	182
1999-09-10	182	189	182	189	12,000	189
1999-09-09	190	190	181	190	9,000	190
1999-09-08	188	190	180	190	10,000	190
1999-09-07	193	193	190	190	8,000	190
1999-09-06	200	200	187	194	36,000	194
1999-09-03	210	210	200	200	51,000	200
1999-09-02	195	200	195	200	110,000	200
1999-09-01	186	193	186	193	27,000	193
1999-08-31	183	183	183	183	1,000	183
1999-08-30	188	193	188	193	6,000	193
1999-08-27	181	193	181	193	8,000	193
1999-08-26	185	193	185	193	3,000	193
1999-08-25	193	194	183	183	25,000	183
1999-08-24	194	194	185	194	13,000	194
1999-08-23	185	194	185	194	9,000	194
1999-08-20	185	195	185	195	4,000	195
1999-08-19	184	189	184	189	4,000	189
1999-08-18	181	186	181	184	13,000	184
1999-08-17	195	195	181	181	19,000	181
1999-08-16	195	195	193	193	7,000	193
1999-08-13	191	195	191	192	7,000	192
1999-08-12	181	191	181	191	22,000	191
1999-08-11	190	190	186	190	6,000	190
1999-08-10	185	198	185	198	7,000	198
1999-08-09	195	197	190	195	9,000	195
1999-08-06	190	195	185	195	6,000	195
1999-08-05	200	200	200	200	3,000	200
1999-08-04	202	202	202	202	2,000	202
1999-08-03	194	194	190	192	13,000	192
1999-08-02	198	201	191	192	9,000	192
1999-07-30	201	210	201	208	7,000	208
1999-07-29	211	215	210	215	9,000	215
1999-07-28	210	220	200	210	35,000	210
1999-07-27	223	223	223	223	4,000	223
1999-07-26	215	228	210	228	10,000	228
1999-07-23	224	230	218	229	30,000	229
1999-07-22	225	228	215	228	12,000	228
1999-07-21	229	230	215	215	12,000	215
1999-07-19	230	230	225	230	13,000	230
1999-07-16	230	230	217	230	29,000	230
1999-07-15	237	240	230	230	29,000	230
1999-07-14	252	252	236	242	71,000	242
1999-07-13	229	250	229	250	191,000	250
1999-07-12	218	220	210	220	42,000	220
1999-07-09	210	215	201	215	29,000	215
1999-07-08	210	210	210	210	6,000	210
1999-07-07	212	212	200	210	25,000	210
1999-07-06	220	220	210	210	18,000	210
1999-07-05	220	220	210	219	35,000	219
1999-07-02	220	220	200	200	22,000	200
1999-07-01	210	210	193	210	37,000	210
1999-06-30	218	220	210	210	19,000	210
1999-06-29	219	225	219	220	46,000	220
1999-06-28	216	220	216	216	58,000	216
1999-06-25	209	210	207	210	65,000	210
1999-06-24	210	210	194	204	26,000	204
1999-06-23	210	215	206	206	48,000	206
1999-06-22	225	226	210	210	72,000	210
1999-06-21	225	226	204	218	184,000	218
1999-06-18	180	228	179	228	365,000	228
1999-06-17	181	185	178	178	18,000	178
1999-06-16	180	180	175	176	17,000	176
1999-06-15	185	185	180	180	40,000	180
1999-06-14	174	178	174	178	25,000	178
1999-06-11	165	167	162	164	47,000	164
1999-06-10	165	165	162	162	19,000	162
1999-06-09	165	165	161	165	6,000	165
1999-06-08	163	165	162	165	4,000	165
1999-06-07	162	165	157	163	19,000	163
1999-06-04	156	160	155	160	10,000	160
1999-06-03	160	160	156	156	6,000	156
1999-06-01	165	165	165	165	8,000	165
1999-05-31	165	165	150	150	34,000	150
1999-05-28	165	165	161	165	8,000	165
1999-05-27	170	170	170	170	3,000	170
1999-05-26	170	170	167	167	9,000	167
1999-05-25	177	178	166	166	47,000	166
1999-05-24	175	179	174	174	12,000	174
1999-05-21	172	175	172	174	22,000	174
1999-05-20	169	170	166	170	35,000	170
1999-05-19	170	171	163	163	22,000	163
1999-05-18	174	174	171	171	5,000	171
1999-05-17	171	177	171	171	25,000	171
1999-05-14	185	185	180	180	20,000	180
1999-05-13	190	190	176	185	50,000	185
1999-05-12	175	192	175	190	149,000	190
1999-05-11	178	188	172	183	142,000	183
1999-05-10	167	175	164	173	52,000	173
1999-05-07	165	165	162	162	21,000	162
1999-05-06	161	165	161	162	29,000	162
1999-04-30	157	163	154	163	21,000	163
1999-04-28	166	167	160	160	50,000	160
1999-04-27	165	167	160	165	135,000	165
1999-04-26	145	165	145	165	127,000	165
1999-04-23	146	151	145	145	48,000	145
1999-04-22	148	148	145	146	24,000	146
1999-04-21	149	150	143	147	44,000	147
1999-04-20	150	151	148	148	47,000	148
1999-04-19	157	157	151	153	16,000	153
1999-04-16	162	162	156	156	33,000	156
1999-04-15	161	168	160	161	96,000	161
1999-04-14	157	160	152	160	42,000	160
1999-04-13	154	157	146	152	54,000	152
1999-04-12	157	157	150	152	39,000	152
1999-04-09	159	160	155	157	86,000	157
1999-04-08	145	160	145	160	51,000	160
1999-04-07	141	148	140	144	26,000	144
1999-04-06	138	140	138	139	21,000	139
1999-04-05	147	147	146	146	10,000	146
1999-04-02	148	148	145	145	7,000	145
1999-04-01	140	150	140	145	30,000	145
1999-03-31	138	138	135	135	6,000	135
1999-03-30	139	139	138	138	13,000	138
1999-03-29	139	140	138	140	6,000	140
1999-03-26	135	142	134	138	13,000	138
1999-03-25	140	140	132	139	44,000	139
1999-03-24	142	142	140	142	18,000	142
1999-03-23	141	142	141	141	20,000	141
1999-03-19	143	145	140	141	26,000	141
1999-03-18	145	147	145	145	17,000	145
1999-03-17	145	151	144	148	14,000	148
1999-03-16	147	154	142	142	15,000	142
1999-03-15	140	141	140	140	12,000	140
1999-03-12	144	147	140	140	14,000	140
1999-03-11	140	144	139	144	19,000	144
1999-03-10	139	140	139	140	5,000	140
1999-03-09	139	140	138	139	9,000	139
1999-03-08	136	140	136	138	4,000	138
1999-03-05	135	135	133	133	6,000	133
1999-03-04	135	139	135	135	12,000	135
1999-03-03	140	140	140	140	2,000	140
1999-03-02	143	143	142	142	8,000	142
1999-03-01	150	150	142	143	9,000	143
1999-02-26	150	150	150	150	1,000	150
1999-02-25	159	159	149	157	15,000	157
1999-02-24	139	141	139	141	4,000	141
1999-02-23	150	150	136	136	22,000	136
1999-02-22	143	145	140	142	17,000	142
1999-02-19	145	150	145	145	18,000	145
1999-02-18	164	164	150	150	50,000	150
1999-02-17	140	165	140	159	107,000	159
1999-02-16	135	140	135	136	12,000	136
1999-02-15	138	140	132	132	21,000	132
1999-02-12	134	139	131	135	30,000	135
1999-02-10	131	134	130	134	3,000	134
1999-02-09	131	132	130	130	18,000	130
1999-02-08	139	139	135	139	8,000	139
1999-02-05	139	139	139	139	19,000	139
1999-02-04	143	143	140	140	8,000	140
1999-02-03	144	144	140	144	7,000	144
1999-02-02	135	135	135	135	3,000	135
1999-02-01	135	135	135	135	7,000	135
1999-01-29	129	136	129	135	32,000	135
1999-01-28	135	135	135	135	1,000	135
1999-01-27	131	135	130	135	13,000	135
1999-01-25	144	144	130	130	19,000	130
1999-01-22	138	138	138	138	8,000	138
1999-01-21	128	130	128	128	5,000	128
1999-01-20	127	128	127	128	9,000	128
1999-01-19	131	131	128	128	9,000	128
1999-01-18	127	128	127	128	3,000	128
1999-01-14	125	127	125	126	18,000	126
1999-01-13	125	126	125	126	6,000	126
1999-01-12	135	135	129	129	16,000	129
1999-01-11	130	130	130	130	14,000	130
1999-01-08	130	130	130	130	1,000	130
1999-01-07	131	132	131	131	10,000	131
1999-01-06	128	133	128	133	12,000	133
1999-01-05	142	142	133	133	8,000	133
1999-01-04	132	132	132	132	3,000	132

分割・併合履歴： [1990-01-09]1株→1.07株