7277 (株)TBK の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	88	90	88	90	19,000	90
2000-12-28	92	93	91	93	16,000	93
2000-12-27	90	94	90	92	30,000	92
2000-12-26	85	90	85	90	4,000	90
2000-12-25	103	103	100	100	27,000	100
2000-12-22	103	103	100	100	18,000	100
2000-12-21	98	100	98	98	4,000	98
2000-12-20	100	100	90	98	7,000	98
2000-12-19	102	102	100	100	20,000	100
2000-12-18	106	106	103	103	5,000	103
2000-12-15	105	106	105	105	12,000	105
2000-12-14	107	107	105	105	11,000	105
2000-12-13	107	107	105	106	9,000	106
2000-12-12	106	107	106	107	6,000	107
2000-12-11	105	107	105	106	11,000	106
2000-12-08	108	108	105	105	17,000	105
2000-12-07	110	110	108	108	8,000	108
2000-12-06	111	111	111	111	3,000	111
2000-12-05	123	125	121	121	7,000	121
2000-12-04	134	134	125	125	22,000	125
2000-12-01	125	125	122	122	23,000	122
2000-11-30	110	112	110	110	16,000	110
2000-11-29	115	115	110	110	7,000	110
2000-11-28	111	118	110	118	9,000	118
2000-11-27	110	115	110	113	9,000	113
2000-11-24	119	119	111	115	19,000	115
2000-11-22	108	111	108	111	22,000	111
2000-11-21	107	108	107	107	10,000	107
2000-11-20	105	107	105	107	7,000	107
2000-11-17	108	108	105	105	3,000	105
2000-11-16	106	108	106	108	6,000	108
2000-11-15	110	112	108	108	17,000	108
2000-11-13	110	110	109	110	10,000	110
2000-11-10	110	110	110	110	8,000	110
2000-11-09	111	113	111	113	4,000	113
2000-11-08	111	112	111	111	7,000	111
2000-11-07	114	115	112	112	3,000	112
2000-11-06	116	116	116	116	6,000	116
2000-11-02	112	114	110	114	17,000	114
2000-11-01	112	114	112	112	11,000	112
2000-10-31	110	114	110	114	12,000	114
2000-10-30	112	112	112	112	20,000	112
2000-10-27	123	123	113	113	7,000	113
2000-10-26	124	124	124	124	1,000	124
2000-10-25	134	134	134	134	12,000	134
2000-10-24	120	120	120	120	8,000	120
2000-10-23	113	114	112	112	7,000	112
2000-10-20	112	112	112	112	3,000	112
2000-10-19	111	112	111	112	8,000	112
2000-10-18	112	112	110	110	4,000	110
2000-10-17	113	114	112	112	9,000	112
2000-10-16	114	114	114	114	4,000	114
2000-10-13	113	113	113	113	4,000	113
2000-10-12	115	116	115	115	21,000	115
2000-10-11	123	123	118	118	10,000	118
2000-10-10	116	118	116	118	6,000	118
2000-10-06	115	116	115	116	5,000	116
2000-10-05	118	120	118	119	5,000	119
2000-10-04	118	118	118	118	5,000	118
2000-10-03	119	119	118	118	2,000	118
2000-10-02	120	120	120	120	3,000	120
2000-09-26	122	130	122	124	6,000	124
2000-09-25	149	149	149	149	11,000	149
2000-09-22	120	120	119	120	11,000	120
2000-09-21	118	120	118	120	6,000	120
2000-09-20	117	118	117	118	6,000	118
2000-09-19	115	116	115	116	6,000	116
2000-09-18	115	116	115	116	7,000	116
2000-09-14	119	120	117	120	12,000	120
2000-09-13	119	119	119	119	2,000	119
2000-09-12	118	120	118	120	2,000	120
2000-09-11	123	123	121	121	9,000	121
2000-09-08	120	125	120	125	8,000	125
2000-09-07	124	125	120	120	27,000	120
2000-09-06	123	125	122	125	12,000	125
2000-09-05	122	124	122	123	8,000	123
2000-09-04	124	124	122	124	10,000	124
2000-09-01	125	125	122	125	6,000	125
2000-08-31	127	128	126	126	22,000	126
2000-08-30	131	132	127	128	7,000	128
2000-08-29	131	131	131	131	4,000	131
2000-08-28	140	140	135	135	6,000	135
2000-08-25	140	140	135	140	13,000	140
2000-08-23	126	140	126	140	3,000	140
2000-08-22	141	141	141	141	8,000	141
2000-08-21	139	139	138	138	6,000	138
2000-08-18	138	138	138	138	2,000	138
2000-08-17	147	147	147	147	2,000	147
2000-08-16	131	148	131	148	7,000	148
2000-08-15	131	131	131	131	1,000	131
2000-08-14	130	130	130	130	3,000	130
2000-08-11	130	130	130	130	7,000	130
2000-08-10	129	130	128	130	4,000	130
2000-08-09	129	129	129	129	3,000	129
2000-08-08	129	130	129	129	7,000	129
2000-08-07	129	129	129	129	2,000	129
2000-08-04	129	130	129	130	8,000	130
2000-08-03	129	130	129	129	4,000	129
2000-08-02	130	130	129	129	4,000	129
2000-08-01	135	135	128	130	28,000	130
2000-07-31	135	135	135	135	3,000	135
2000-07-28	136	137	136	136	9,000	136
2000-07-27	145	146	136	136	10,000	136
2000-07-26	150	150	138	142	8,000	142
2000-07-25	140	150	135	150	17,000	150
2000-07-24	157	157	135	138	29,000	138
2000-07-21	151	156	151	156	6,000	156
2000-07-19	155	156	150	155	11,000	155
2000-07-18	155	156	155	155	30,000	155
2000-07-17	156	156	155	155	8,000	155
2000-07-14	160	161	159	159	24,000	159
2000-07-13	166	166	161	161	6,000	161
2000-07-12	161	166	160	166	39,000	166
2000-07-11	170	170	165	165	34,000	165
2000-07-10	172	172	162	170	40,000	170
2000-07-07	170	170	162	162	20,000	162
2000-07-06	170	170	162	162	43,000	162
2000-07-05	174	175	170	170	68,000	170
2000-07-04	186	186	174	174	81,000	174
2000-07-03	156	175	156	171	91,000	171
2000-06-30	146	165	146	155	41,000	155
2000-06-29	141	148	141	145	38,000	145
2000-06-28	140	145	140	140	28,000	140
2000-06-27	140	140	135	140	22,000	140
2000-06-26	136	140	135	140	19,000	140
2000-06-23	134	135	132	135	29,000	135
2000-06-22	133	134	131	131	14,000	131
2000-06-21	131	133	130	133	24,000	133
2000-06-20	135	136	133	133	24,000	133
2000-06-19	135	136	130	135	23,000	135
2000-06-16	137	140	135	135	34,000	135
2000-06-15	132	139	132	139	39,000	139
2000-06-14	132	132	130	130	42,000	130
2000-06-13	122	139	120	130	63,000	130
2000-06-12	113	120	113	117	31,000	117
2000-06-09	112	113	108	113	11,000	113
2000-06-08	105	115	105	113	24,000	113
2000-06-07	106	110	106	106	11,000	106
2000-06-06	106	107	105	105	12,000	105
2000-06-05	105	105	105	105	9,000	105
2000-06-02	105	106	105	105	13,000	105
2000-06-01	108	109	105	105	11,000	105
2000-05-31	109	110	108	108	10,000	108
2000-05-30	106	109	105	109	6,000	109
2000-05-29	105	105	105	105	5,000	105
2000-05-26	108	108	104	104	6,000	104
2000-05-25	114	119	108	108	30,000	108
2000-05-24	102	112	102	112	19,000	112
2000-05-23	110	110	100	100	9,000	100
2000-05-22	100	100	97	97	9,000	97
2000-05-19	100	100	100	100	12,000	100
2000-05-18	101	102	99	99	13,000	99
2000-05-17	100	101	98	101	12,000	101
2000-05-16	98	100	98	100	8,000	100
2000-05-15	99	99	98	98	6,000	98
2000-05-12	99	100	99	99	5,000	99
2000-05-11	100	100	99	99	18,000	99
2000-05-10	100	100	99	99	6,000	99
2000-05-09	100	100	100	100	3,000	100
2000-05-08	100	100	100	100	3,000	100
2000-05-02	96	100	96	100	3,000	100
2000-05-01	100	100	95	96	9,000	96
2000-04-28	100	100	100	100	22,000	100
2000-04-26	102	103	102	103	5,000	103
2000-04-25	105	105	102	102	23,000	102
2000-04-24	105	106	100	100	39,000	100
2000-04-21	104	104	104	104	2,000	104
2000-04-20	103	104	102	104	18,000	104
2000-04-19	103	103	103	103	1,000	103
2000-04-18	102	104	102	104	18,000	104
2000-04-17	102	102	101	102	8,000	102
2000-04-14	106	106	101	101	12,000	101
2000-04-13	110	110	101	106	17,000	106
2000-04-12	110	112	110	110	12,000	110
2000-04-11	110	110	110	110	14,000	110
2000-04-10	107	110	107	110	11,000	110
2000-04-07	106	106	102	106	4,000	106
2000-04-06	110	110	106	106	12,000	106
2000-04-05	111	111	111	111	2,000	111
2000-04-04	110	110	110	110	1,000	110
2000-03-31	114	115	111	115	3,000	115
2000-03-30	111	112	110	112	11,000	112
2000-03-29	110	110	100	100	4,000	100
2000-03-28	115	115	110	110	8,000	110
2000-03-27	115	119	110	110	28,000	110
2000-03-24	116	116	115	115	16,000	115
2000-03-23	105	110	101	101	14,000	101
2000-03-22	110	110	105	105	17,000	105
2000-03-21	109	109	105	105	11,000	105
2000-03-17	100	100	95	96	5,000	96
2000-03-16	100	100	95	100	17,000	100
2000-03-15	100	100	100	100	5,000	100
2000-03-14	101	101	101	101	1,000	101
2000-03-13	100	104	100	100	19,000	100
2000-03-10	95	95	95	95	3,000	95
2000-03-09	95	95	93	93	3,000	93
2000-03-08	95	95	95	95	4,000	95
2000-03-07	95	95	95	95	7,000	95
2000-03-06	98	100	93	95	6,000	95
2000-03-03	107	107	98	98	12,000	98
2000-03-02	95	96	92	93	32,000	93
2000-03-01	95	95	95	95	8,000	95
2000-02-29	93	95	93	95	4,000	95
2000-02-28	94	94	92	93	10,000	93
2000-02-25	113	113	95	95	17,000	95
2000-02-24	92	92	92	92	1,000	92
2000-02-23	105	105	95	95	13,000	95
2000-02-22	118	118	100	100	12,000	100
2000-02-21	91	98	91	98	7,000	98
2000-02-18	95	100	94	100	18,000	100
2000-02-17	90	95	90	95	14,000	95
2000-02-16	95	95	89	89	26,000	89
2000-02-15	109	109	101	105	11,000	105
2000-02-10	100	106	100	105	7,000	105
2000-02-09	106	106	100	100	17,000	100
2000-02-08	106	106	106	106	4,000	106
2000-02-07	115	115	115	115	2,000	115
2000-02-04	115	120	115	120	21,000	120
2000-02-03	107	108	106	108	7,000	108
2000-02-02	115	115	106	106	14,000	106
2000-02-01	120	120	115	120	13,000	120
2000-01-28	120	120	115	115	9,000	115
2000-01-27	130	130	121	123	19,000	123
2000-01-26	135	136	130	130	26,000	130
2000-01-25	140	140	121	134	35,000	134
2000-01-24	119	124	119	120	47,000	120
2000-01-21	105	115	105	114	33,000	114
2000-01-20	103	105	99	105	14,000	105
2000-01-19	92	103	92	103	15,000	103
2000-01-18	91	96	91	91	16,000	91
2000-01-17	90	90	87	90	12,000	90
2000-01-14	90	90	87	90	22,000	90
2000-01-13	87	87	85	85	9,000	85
2000-01-12	91	91	91	91	1,000	91
2000-01-11	95	95	90	90	7,000	90
2000-01-07	86	90	86	90	9,000	90
2000-01-06	90	93	90	90	14,000	90
2000-01-05	90	90	90	90	5,000	90
2000-01-04	90	90	81	81	5,000	81

分割・併合履歴： [1990-01-09]1株→1.07株