7277 (株)TBK の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	35	35	34	35	6,000	35
2001-12-27	35	35	35	35	27,000	35
2001-12-26	33	34	33	34	12,000	34
2001-12-25	44	44	32	33	75,000	33
2001-12-21	32	33	32	32	15,000	32
2001-12-20	29	33	29	32	24,000	32
2001-12-19	27	32	27	27	57,000	27
2001-12-18	32	33	27	27	108,000	27
2001-12-17	32	37	31	34	47,000	34
2001-12-14	38	38	37	37	26,000	37
2001-12-13	37	37	36	36	26,000	36
2001-12-12	39	40	36	37	32,000	37
2001-12-11	42	42	40	40	12,000	40
2001-12-10	49	49	41	41	36,000	41
2001-12-07	45	45	40	41	85,000	41
2001-12-06	43	43	40	40	27,000	40
2001-12-05	42	44	41	42	62,000	42
2001-12-04	45	45	44	44	16,000	44
2001-12-03	48	48	45	45	25,000	45
2001-11-30	47	47	47	47	7,000	47
2001-11-29	49	50	44	46	18,000	46
2001-11-28	50	50	50	50	10,000	50
2001-11-27	51	52	51	52	6,000	52
2001-11-26	52	53	51	52	14,000	52
2001-11-22	60	60	51	51	58,000	51
2001-11-21	51	51	47	50	16,000	50
2001-11-20	53	53	51	51	8,000	51
2001-11-19	52	59	52	52	18,000	52
2001-11-16	52	52	52	52	8,000	52
2001-11-15	52	52	52	52	2,000	52
2001-11-14	51	55	51	55	2,000	55
2001-11-13	51	51	50	50	11,000	50
2001-11-09	54	54	53	54	6,000	54
2001-11-08	55	56	55	56	4,000	56
2001-11-07	56	57	55	55	6,000	55
2001-11-06	55	56	55	56	21,000	56
2001-11-05	56	56	55	55	8,000	55
2001-11-02	58	60	56	60	20,000	60
2001-11-01	57	58	57	58	6,000	58
2001-10-31	57	58	57	57	11,000	57
2001-10-30	59	59	57	57	11,000	57
2001-10-29	61	61	60	60	8,000	60
2001-10-26	61	64	61	62	16,000	62
2001-10-25	59	60	58	60	45,000	60
2001-10-24	59	59	57	58	15,000	58
2001-10-23	60	60	56	58	40,000	58
2001-10-22	60	61	55	55	12,000	55
2001-10-19	61	61	61	61	1,000	61
2001-10-18	60	60	60	60	8,000	60
2001-10-17	60	60	60	60	1,000	60
2001-10-16	60	60	60	60	3,000	60
2001-10-15	60	60	60	60	4,000	60
2001-10-12	61	61	58	58	5,000	58
2001-10-11	57	59	57	59	8,000	59
2001-10-09	60	60	60	60	1,000	60
2001-10-05	59	60	59	60	15,000	60
2001-10-04	60	60	59	59	20,000	59
2001-10-03	60	60	60	60	2,000	60
2001-10-02	60	61	60	60	9,000	60
2001-10-01	60	60	59	59	5,000	59
2001-09-28	59	59	55	55	33,000	55
2001-09-27	60	60	55	55	9,000	55
2001-09-26	56	57	55	55	77,000	55
2001-09-25	56	58	55	56	66,000	56
2001-09-21	54	54	46	46	152,000	46
2001-09-20	55	55	50	52	141,000	52
2001-09-19	59	59	54	54	66,000	54
2001-09-18	58	59	56	56	50,000	56
2001-09-17	63	63	56	58	79,000	58
2001-09-14	68	68	63	63	46,000	63
2001-09-13	65	68	64	64	41,000	64
2001-09-12	69	70	65	65	33,000	65
2001-09-11	74	74	71	72	8,000	72
2001-09-10	72	76	72	76	8,000	76
2001-09-07	78	79	75	79	15,000	79
2001-09-06	80	80	80	80	4,000	80
2001-09-05	80	81	78	81	30,000	81
2001-09-04	82	84	81	81	18,000	81
2001-09-03	85	85	85	85	16,000	85
2001-08-31	86	88	86	87	4,000	87
2001-08-30	91	91	88	88	6,000	88
2001-08-29	89	89	88	88	5,000	88
2001-08-28	89	90	89	90	12,000	90
2001-08-27	88	88	88	88	1,000	88
2001-08-24	95	95	95	95	27,000	95
2001-08-23	89	92	89	92	7,000	92
2001-08-22	89	89	89	89	9,000	89
2001-08-21	86	88	86	88	10,000	88
2001-08-20	86	86	86	86	2,000	86
2001-08-17	85	85	85	85	1,000	85
2001-08-16	85	86	85	85	4,000	85
2001-08-15	83	85	83	85	16,000	85
2001-08-14	85	87	85	87	9,000	87
2001-08-13	85	85	85	85	4,000	85
2001-08-10	85	85	85	85	1,000	85
2001-08-09	85	85	85	85	2,000	85
2001-08-08	85	85	85	85	9,000	85
2001-08-07	86	86	85	85	10,000	85
2001-08-06	85	85	85	85	3,000	85
2001-08-03	83	89	83	89	9,000	89
2001-08-02	82	86	81	82	47,000	82
2001-08-01	85	87	80	80	56,000	80
2001-07-31	84	91	84	91	7,000	91
2001-07-30	92	92	91	91	2,000	91
2001-07-27	92	92	92	92	1,000	92
2001-07-26	97	97	97	97	4,000	97
2001-07-25	100	100	97	97	18,000	97
2001-07-24	100	100	100	100	9,000	100
2001-07-23	98	99	98	98	3,000	98
2001-07-19	97	97	97	97	2,000	97
2001-07-18	94	97	94	97	2,000	97
2001-07-17	97	97	97	97	9,000	97
2001-07-16	97	97	97	97	4,000	97
2001-07-13	99	99	97	97	9,000	97
2001-07-12	97	97	97	97	4,000	97
2001-07-11	97	97	97	97	1,000	97
2001-07-10	98	98	97	97	11,000	97
2001-07-09	105	105	97	97	18,000	97
2001-07-06	104	104	100	100	21,000	100
2001-07-05	97	100	97	100	18,000	100
2001-07-04	99	99	97	97	4,000	97
2001-07-03	99	101	99	101	5,000	101
2001-07-02	102	102	99	99	8,000	99
2001-06-29	100	104	100	104	3,000	104
2001-06-28	100	100	100	100	1,000	100
2001-06-27	100	102	100	102	10,000	102
2001-06-26	104	104	104	104	1,000	104
2001-06-25	105	105	105	105	14,000	105
2001-06-22	105	105	105	105	8,000	105
2001-06-21	100	100	96	98	14,000	98
2001-06-20	101	101	100	100	17,000	100
2001-06-19	102	103	100	101	30,000	101
2001-06-18	106	106	105	105	25,000	105
2001-06-15	106	107	106	107	6,000	107
2001-06-14	106	106	106	106	4,000	106
2001-06-13	106	106	105	105	3,000	105
2001-06-12	107	107	107	107	7,000	107
2001-06-11	106	106	106	106	6,000	106
2001-06-08	108	108	105	106	6,000	106
2001-06-07	106	110	106	109	11,000	109
2001-06-06	107	107	107	107	1,000	107
2001-06-05	105	106	105	106	7,000	106
2001-06-04	105	105	103	105	9,000	105
2001-06-01	107	107	103	105	21,000	105
2001-05-31	110	111	103	108	31,000	108
2001-05-30	114	114	108	112	60,000	112
2001-05-29	120	122	117	117	34,000	117
2001-05-28	119	124	119	120	15,000	120
2001-05-25	124	125	118	125	24,000	125
2001-05-24	120	120	120	120	8,000	120
2001-05-23	121	122	121	121	6,000	121
2001-05-22	125	125	120	120	32,000	120
2001-05-21	122	124	120	124	28,000	124
2001-05-18	115	123	115	123	18,000	123
2001-05-17	115	117	114	115	13,000	115
2001-05-16	115	116	115	115	57,000	115
2001-05-15	116	119	116	119	10,000	119
2001-05-14	119	119	116	118	16,000	118
2001-05-11	122	122	120	120	18,000	120
2001-05-10	124	127	122	126	43,000	126
2001-05-09	130	133	121	129	177,000	129
2001-05-08	120	133	119	128	198,000	128
2001-05-07	117	119	115	119	63,000	119
2001-05-02	116	119	115	115	23,000	115
2001-05-01	120	120	114	114	38,000	114
2001-04-27	119	122	119	119	42,000	119
2001-04-26	115	119	115	119	45,000	119
2001-04-25	115	115	115	115	22,000	115
2001-04-24	113	113	112	112	18,000	112
2001-04-23	111	112	111	112	9,000	112
2001-04-20	112	112	110	110	21,000	110
2001-04-19	112	117	111	111	22,000	111
2001-04-18	114	114	112	112	31,000	112
2001-04-17	112	114	112	114	19,000	114
2001-04-16	112	113	111	111	25,000	111
2001-04-13	111	112	111	112	18,000	112
2001-04-12	107	112	107	112	5,000	112
2001-04-11	105	106	105	106	11,000	106
2001-04-10	105	106	103	104	53,000	104
2001-04-09	107	108	106	107	16,000	107
2001-04-06	115	115	105	106	20,000	106
2001-04-05	117	118	114	114	34,000	114
2001-04-04	107	115	107	115	52,000	115
2001-04-03	109	109	103	106	13,000	106
2001-04-02	114	114	112	112	11,000	112
2001-03-30	114	114	114	114	2,000	114
2001-03-29	108	108	102	106	20,000	106
2001-03-28	115	115	108	108	12,000	108
2001-03-27	116	116	111	114	13,000	114
2001-03-26	110	114	105	114	23,000	114
2001-03-23	105	110	105	110	33,000	110
2001-03-22	107	107	102	102	19,000	102
2001-03-21	99	102	98	102	25,000	102
2001-03-19	93	97	91	97	24,000	97
2001-03-16	93	93	88	88	7,000	88
2001-03-15	86	94	86	94	15,000	94
2001-03-14	91	94	90	94	13,000	94
2001-03-13	93	93	91	91	20,000	91
2001-03-12	96	99	96	96	15,000	96
2001-03-09	93	97	93	97	6,000	97
2001-03-08	95	95	93	93	10,000	93
2001-03-07	94	99	94	94	14,000	94
2001-03-06	92	94	92	92	9,000	92
2001-03-05	99	99	92	92	12,000	92
2001-03-02	98	100	98	100	8,000	100
2001-03-01	100	101	100	100	5,000	100
2001-02-28	101	102	101	101	7,000	101
2001-02-27	105	108	105	106	12,000	106
2001-02-26	101	105	101	105	7,000	105
2001-02-23	111	111	100	101	39,000	101
2001-02-22	112	112	112	112	15,000	112
2001-02-21	100	102	100	102	23,000	102
2001-02-20	98	99	98	99	7,000	99
2001-02-19	96	98	96	98	10,000	98
2001-02-16	94	96	94	96	5,000	96
2001-02-15	94	95	94	94	7,000	94
2001-02-14	93	95	93	94	8,000	94
2001-02-13	98	98	93	93	11,000	93
2001-02-09	96	96	91	95	8,000	95
2001-02-08	95	96	95	96	9,000	96
2001-02-07	96	98	95	95	9,000	95
2001-02-06	95	102	95	96	12,000	96
2001-02-05	92	102	92	100	28,000	100
2001-02-02	92	94	91	92	12,000	92
2001-02-01	90	92	90	91	15,000	91
2001-01-31	91	91	90	90	10,000	90
2001-01-30	92	92	91	91	6,000	91
2001-01-29	90	94	90	92	17,000	92
2001-01-26	90	92	90	92	6,000	92
2001-01-25	96	96	92	92	18,000	92
2001-01-24	90	91	90	91	5,000	91
2001-01-23	94	95	88	89	17,000	89
2001-01-22	87	89	87	87	14,000	87
2001-01-19	85	87	85	87	8,000	87
2001-01-18	88	88	85	85	14,000	85
2001-01-17	84	89	84	89	13,000	89
2001-01-16	84	84	83	83	12,000	83
2001-01-15	86	88	82	82	9,000	82
2001-01-12	87	87	86	86	4,000	86
2001-01-11	87	89	87	89	15,000	89
2001-01-10	90	90	89	89	3,000	89
2001-01-09	86	90	86	90	8,000	90
2001-01-05	85	86	85	86	4,000	86
2001-01-04	91	91	87	87	7,000	87

分割・併合履歴： [1990-01-09]1株→1.07株