7277 (株)TBK の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	48	50	47	50	9,000	50
2002-12-27	47	52	47	52	15,000	52
2002-12-26	47	49	45	45	19,000	45
2002-12-25	49	49	46	46	59,000	46
2002-12-24	50	50	46	48	30,000	48
2002-12-20	47	49	47	49	23,000	49
2002-12-19	49	49	46	49	14,000	49
2002-12-18	51	51	49	49	11,000	49
2002-12-17	51	51	50	50	30,000	50
2002-12-16	48	50	48	50	12,000	50
2002-12-13	48	48	47	48	7,000	48
2002-12-12	51	51	50	50	8,000	50
2002-12-11	54	56	52	54	10,000	54
2002-12-10	52	54	50	54	45,000	54
2002-12-09	57	57	52	52	49,000	52
2002-12-06	59	59	51	51	67,000	51
2002-12-05	52	52	52	52	31,000	52
2002-12-04	55	56	53	55	37,000	55
2002-12-03	56	57	56	56	30,000	56
2002-12-02	57	58	56	56	35,000	56
2002-11-29	57	59	56	58	106,000	58
2002-11-28	52	54	51	54	48,000	54
2002-11-27	52	52	50	50	15,000	50
2002-11-26	56	56	51	52	12,000	52
2002-11-25	64	64	51	56	46,000	56
2002-11-22	52	52	50	51	18,000	51
2002-11-21	48	48	46	46	3,000	46
2002-11-20	43	50	42	50	32,000	50
2002-11-19	51	55	39	52	27,000	52
2002-11-18	57	57	55	55	15,000	55
2002-11-15	56	56	56	56	5,000	56
2002-11-14	55	56	55	56	13,000	56
2002-11-12	68	68	64	65	16,000	65
2002-11-11	60	70	60	68	42,000	68
2002-11-08	62	62	61	61	9,000	61
2002-11-07	61	63	61	63	10,000	63
2002-11-06	61	63	61	63	10,000	63
2002-11-05	59	63	59	63	5,000	63
2002-11-01	60	61	60	60	11,000	60
2002-10-31	61	61	60	60	2,000	60
2002-10-30	63	64	59	64	7,000	64
2002-10-29	55	65	55	65	8,000	65
2002-10-28	68	68	65	65	13,000	65
2002-10-25	67	67	66	66	17,000	66
2002-10-24	64	68	64	67	21,000	67
2002-10-23	63	64	63	64	3,000	64
2002-10-22	65	65	60	65	22,000	65
2002-10-21	60	61	59	59	11,000	59
2002-10-18	57	59	57	57	22,000	57
2002-10-16	63	63	57	57	8,000	57
2002-10-15	56	56	55	56	5,000	56
2002-10-11	55	55	55	55	6,000	55
2002-10-10	56	56	54	54	18,000	54
2002-10-09	63	63	55	56	20,000	56
2002-10-08	63	65	51	63	26,000	63
2002-10-07	63	63	63	63	4,000	63
2002-10-04	65	65	63	63	9,000	63
2002-10-03	67	67	66	66	13,000	66
2002-10-02	68	68	67	67	13,000	67
2002-10-01	69	70	68	68	11,000	68
2002-09-30	70	71	69	70	29,000	70
2002-09-27	69	74	69	71	11,000	71
2002-09-26	69	74	68	74	18,000	74
2002-09-25	74	74	68	70	36,000	70
2002-09-24	72	74	70	74	30,000	74
2002-09-20	74	74	65	67	48,000	67
2002-09-19	75	75	71	75	18,000	75
2002-09-18	68	73	67	73	18,000	73
2002-09-17	67	70	67	70	17,000	70
2002-09-13	64	69	63	64	33,000	64
2002-09-12	65	65	64	64	14,000	64
2002-09-11	67	67	67	67	12,000	67
2002-09-10	67	69	67	68	9,000	68
2002-09-09	65	70	64	67	8,000	67
2002-09-06	68	68	64	64	25,000	64
2002-09-05	70	70	68	69	33,000	69
2002-09-04	70	72	67	68	59,000	68
2002-09-03	72	72	71	71	44,000	71
2002-09-02	73	74	73	73	10,000	73
2002-08-30	75	76	72	76	25,000	76
2002-08-29	77	77	72	75	44,000	75
2002-08-28	72	83	71	80	89,000	80
2002-08-27	75	75	71	73	35,000	73
2002-08-26	75	75	73	73	23,000	73
2002-08-23	85	85	75	75	75,000	75
2002-08-22	85	91	81	85	235,000	85
2002-08-21	72	82	70	80	103,000	80
2002-08-20	72	73	70	70	20,000	70
2002-08-19	77	77	71	71	25,000	71
2002-08-16	75	75	72	72	2,000	72
2002-08-15	76	78	72	78	26,000	78
2002-08-14	75	77	73	75	19,000	75
2002-08-13	71	78	71	78	51,000	78
2002-08-12	72	74	71	71	32,000	71
2002-08-09	69	72	68	71	52,000	71
2002-08-08	70	70	68	68	16,000	68
2002-08-07	70	71	70	71	9,000	71
2002-08-06	71	71	70	70	15,000	70
2002-08-05	70	77	70	72	22,000	72
2002-08-02	71	72	69	71	35,000	71
2002-08-01	70	75	70	73	25,000	73
2002-07-31	81	81	77	79	9,000	79
2002-07-30	77	81	77	81	34,000	81
2002-07-29	72	76	72	76	24,000	76
2002-07-26	75	75	71	74	20,000	74
2002-07-25	84	84	77	77	27,000	77
2002-07-24	77	86	77	79	64,000	79
2002-07-23	73	76	70	76	73,000	76
2002-07-22	73	74	71	72	9,000	72
2002-07-19	78	83	76	76	14,000	76
2002-07-18	79	79	79	79	3,000	79
2002-07-17	77	77	76	77	18,000	77
2002-07-16	78	79	77	79	13,000	79
2002-07-15	82	82	75	79	58,000	79
2002-07-12	84	85	81	85	19,000	85
2002-07-10	81	90	81	89	3,000	89
2002-07-09	81	86	81	84	33,000	84
2002-07-08	95	95	88	90	54,000	90
2002-07-05	94	94	89	90	87,000	90
2002-07-04	88	93	85	93	98,000	93
2002-07-03	77	87	75	87	47,000	87
2002-07-02	79	79	75	79	15,000	79
2002-07-01	79	80	75	80	14,000	80
2002-06-28	71	84	71	79	26,000	79
2002-06-27	67	69	67	69	15,000	69
2002-06-26	68	68	67	67	12,000	67
2002-06-25	70	71	68	68	50,000	68
2002-06-24	71	71	64	69	74,000	69
2002-06-21	69	74	69	73	48,000	73
2002-06-20	76	77	71	75	58,000	75
2002-06-19	89	89	80	80	33,000	80
2002-06-18	88	92	88	88	16,000	88
2002-06-17	87	91	85	89	45,000	89
2002-06-14	90	90	88	88	46,000	88
2002-06-13	95	95	90	90	45,000	90
2002-06-12	95	96	93	95	30,000	95
2002-06-11	93	98	92	95	105,000	95
2002-06-10	100	101	91	94	157,000	94
2002-06-07	104	105	98	101	243,000	101
2002-06-06	99	120	99	108	368,000	108
2002-06-05	93	99	93	99	180,000	99
2002-06-04	88	93	88	92	81,000	92
2002-06-03	87	92	87	88	76,000	88
2002-05-31	92	94	86	87	196,000	87
2002-05-30	84	94	84	91	391,000	91
2002-05-29	79	83	77	82	242,000	82
2002-05-28	73	77	73	75	107,000	75
2002-05-27	72	73	71	73	62,000	73
2002-05-24	73	73	71	71	55,000	71
2002-05-23	72	73	71	73	33,000	73
2002-05-22	73	73	72	73	34,000	73
2002-05-21	71	72	70	72	44,000	72
2002-05-20	71	72	70	71	59,000	71
2002-05-17	72	73	71	73	30,000	73
2002-05-16	76	76	71	75	56,000	75
2002-05-15	75	78	74	75	75,000	75
2002-05-14	75	80	73	73	183,000	73
2002-05-13	70	71	68	71	92,000	71
2002-05-10	70	70	65	68	77,000	68
2002-05-09	70	70	65	66	135,000	66
2002-05-08	67	72	67	71	244,000	71
2002-05-07	64	64	59	63	24,000	63
2002-05-02	58	61	58	59	34,000	59
2002-05-01	58	59	58	59	11,000	59
2002-04-30	56	62	56	58	37,000	58
2002-04-26	60	62	58	58	70,000	58
2002-04-25	64	65	60	60	81,000	60
2002-04-24	64	70	63	63	374,000	63
2002-04-23	59	64	59	64	249,000	64
2002-04-22	55	58	55	58	16,000	58
2002-04-19	55	56	54	54	58,000	54
2002-04-18	52	55	52	55	25,000	55
2002-04-17	55	55	52	52	25,000	52
2002-04-16	59	59	54	55	57,000	55
2002-04-15	61	62	57	57	96,000	57
2002-04-12	56	66	56	56	315,000	56
2002-04-11	52	56	52	56	78,000	56
2002-04-10	49	51	49	51	20,000	51
2002-04-09	49	50	48	49	17,000	49
2002-04-08	48	50	48	49	30,000	49
2002-04-05	45	47	45	47	27,000	47
2002-04-04	48	49	46	46	18,000	46
2002-04-03	49	49	49	49	1,000	49
2002-04-02	48	49	46	49	15,000	49
2002-04-01	45	49	43	45	51,000	45
2002-03-29	47	47	45	47	13,000	47
2002-03-28	48	48	48	48	13,000	48
2002-03-27	48	48	45	46	23,000	46
2002-03-26	52	52	48	49	40,000	49
2002-03-25	56	57	50	52	110,000	52
2002-03-22	50	50	47	48	81,000	48
2002-03-20	45	52	44	49	66,000	49
2002-03-19	44	45	44	45	24,000	45
2002-03-18	45	46	42	44	53,000	44
2002-03-15	45	45	44	44	31,000	44
2002-03-14	45	45	44	44	21,000	44
2002-03-13	46	46	43	43	30,000	43
2002-03-12	45	45	43	44	46,000	44
2002-03-11	44	45	41	45	60,000	45
2002-03-08	41	43	39	43	43,000	43
2002-03-07	41	42	40	42	26,000	42
2002-03-06	41	42	41	42	12,000	42
2002-03-05	44	44	42	42	25,000	42
2002-03-04	42	44	41	44	49,000	44
2002-03-01	38	42	38	42	22,000	42
2002-02-28	38	40	38	38	41,000	38
2002-02-27	40	42	38	39	47,000	39
2002-02-26	41	41	40	40	22,000	40
2002-02-25	45	45	40	40	64,000	40
2002-02-22	40	41	40	40	44,000	40
2002-02-21	39	39	38	39	10,000	39
2002-02-20	39	40	38	38	33,000	38
2002-02-19	39	39	39	39	6,000	39
2002-02-18	40	40	38	38	17,000	38
2002-02-15	39	40	39	39	30,000	39
2002-02-14	40	41	39	39	33,000	39
2002-02-13	39	41	39	40	30,000	40
2002-02-12	38	43	37	39	75,000	39
2002-02-08	37	40	37	37	34,000	37
2002-02-07	39	40	37	37	41,000	37
2002-02-06	37	44	37	39	39,000	39
2002-02-05	37	38	37	37	35,000	37
2002-02-04	40	41	37	37	60,000	37
2002-02-01	42	43	40	40	52,000	40
2002-01-31	45	46	42	43	99,000	43
2002-01-30	50	50	42	49	115,000	49
2002-01-29	56	73	46	46	456,000	46
2002-01-28	44	46	42	46	88,000	46
2002-01-25	40	42	39	42	68,000	42
2002-01-24	37	39	36	39	23,000	39
2002-01-23	37	38	37	38	21,000	38
2002-01-22	40	40	36	36	59,000	36
2002-01-21	40	40	38	38	17,000	38
2002-01-18	40	41	40	40	30,000	40
2002-01-17	48	48	41	41	66,000	41
2002-01-16	37	46	37	46	91,000	46
2002-01-15	36	38	35	38	27,000	38
2002-01-11	36	39	36	36	26,000	36
2002-01-10	35	36	35	36	31,000	36
2002-01-09	35	39	35	39	35,000	39
2002-01-08	36	36	35	36	18,000	36
2002-01-07	34	35	34	34	42,000	34
2002-01-04	35	35	35	35	1,000	35

分割・併合履歴： [1990-01-09]1株→1.07株