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