7277 (株)TBK の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 245 | 250 | 244 | 249 | 62,000 | 249 |
| 2003-12-29 | 234 | 245 | 232 | 242 | 62,000 | 242 |
| 2003-12-26 | 223 | 229 | 222 | 229 | 55,000 | 229 |
| 2003-12-25 | 218 | 226 | 212 | 220 | 128,000 | 220 |
| 2003-12-24 | 216 | 225 | 216 | 218 | 101,000 | 218 |
| 2003-12-22 | 221 | 231 | 220 | 221 | 130,000 | 221 |
| 2003-12-19 | 225 | 228 | 223 | 224 | 87,000 | 224 |
| 2003-12-18 | 230 | 234 | 225 | 228 | 83,000 | 228 |
| 2003-12-17 | 242 | 243 | 230 | 235 | 93,000 | 235 |
| 2003-12-16 | 246 | 248 | 242 | 245 | 38,000 | 245 |
| 2003-12-15 | 246 | 255 | 245 | 251 | 72,000 | 251 |
| 2003-12-12 | 244 | 245 | 241 | 243 | 69,000 | 243 |
| 2003-12-11 | 242 | 246 | 240 | 243 | 44,000 | 243 |
| 2003-12-10 | 246 | 246 | 240 | 240 | 75,000 | 240 |
| 2003-12-09 | 255 | 262 | 242 | 247 | 85,000 | 247 |
| 2003-12-08 | 269 | 269 | 250 | 250 | 62,000 | 250 |
| 2003-12-05 | 276 | 276 | 264 | 266 | 69,000 | 266 |
| 2003-12-04 | 275 | 275 | 266 | 267 | 50,000 | 267 |
| 2003-12-03 | 266 | 274 | 264 | 270 | 83,000 | 270 |
| 2003-12-02 | 263 | 270 | 260 | 265 | 60,000 | 265 |
| 2003-12-01 | 242 | 257 | 240 | 255 | 43,000 | 255 |
| 2003-11-28 | 266 | 266 | 255 | 260 | 48,000 | 260 |
| 2003-11-27 | 270 | 273 | 266 | 268 | 47,000 | 268 |
| 2003-11-26 | 270 | 276 | 265 | 265 | 135,000 | 265 |
| 2003-11-25 | 266 | 266 | 253 | 256 | 106,000 | 256 |
| 2003-11-21 | 245 | 248 | 240 | 247 | 87,000 | 247 |
| 2003-11-20 | 225 | 239 | 225 | 231 | 75,000 | 231 |
| 2003-11-19 | 235 | 240 | 215 | 215 | 84,000 | 215 |
| 2003-11-18 | 215 | 239 | 215 | 235 | 178,000 | 235 |
| 2003-11-17 | 275 | 275 | 235 | 235 | 102,000 | 235 |
| 2003-11-14 | 283 | 286 | 280 | 280 | 49,000 | 280 |
| 2003-11-13 | 290 | 290 | 278 | 278 | 29,000 | 278 |
| 2003-11-12 | 279 | 287 | 275 | 281 | 82,000 | 281 |
| 2003-11-11 | 287 | 292 | 272 | 279 | 147,000 | 279 |
| 2003-11-10 | 310 | 316 | 302 | 312 | 86,000 | 312 |
| 2003-11-07 | 305 | 305 | 297 | 302 | 59,000 | 302 |
| 2003-11-06 | 305 | 311 | 305 | 305 | 75,000 | 305 |
| 2003-11-05 | 320 | 320 | 303 | 315 | 80,000 | 315 |
| 2003-11-04 | 331 | 335 | 320 | 321 | 261,000 | 321 |
| 2003-10-31 | 325 | 333 | 321 | 329 | 222,000 | 329 |
| 2003-10-30 | 333 | 333 | 313 | 325 | 286,000 | 325 |
| 2003-10-29 | 303 | 335 | 302 | 327 | 587,000 | 327 |
| 2003-10-28 | 315 | 315 | 296 | 303 | 231,000 | 303 |
| 2003-10-27 | 310 | 310 | 302 | 310 | 311,000 | 310 |
| 2003-10-24 | 301 | 301 | 277 | 280 | 122,000 | 280 |
| 2003-10-23 | 290 | 305 | 280 | 291 | 540,000 | 291 |
| 2003-10-22 | 276 | 298 | 276 | 290 | 526,000 | 290 |
| 2003-10-21 | 271 | 278 | 271 | 271 | 115,000 | 271 |
| 2003-10-20 | 258 | 265 | 257 | 265 | 99,000 | 265 |
| 2003-10-17 | 265 | 265 | 258 | 258 | 119,000 | 258 |
| 2003-10-16 | 266 | 269 | 262 | 265 | 90,000 | 265 |
| 2003-10-15 | 272 | 272 | 262 | 271 | 41,000 | 271 |
| 2003-10-14 | 272 | 272 | 266 | 272 | 116,000 | 272 |
| 2003-10-10 | 276 | 276 | 256 | 267 | 158,000 | 267 |
| 2003-10-09 | 265 | 276 | 262 | 276 | 188,000 | 276 |
| 2003-10-08 | 266 | 268 | 262 | 263 | 44,000 | 263 |
| 2003-10-07 | 270 | 274 | 268 | 270 | 96,000 | 270 |
| 2003-10-06 | 260 | 270 | 260 | 270 | 134,000 | 270 |
| 2003-10-03 | 265 | 267 | 258 | 260 | 97,000 | 260 |
| 2003-10-02 | 274 | 274 | 250 | 261 | 104,000 | 261 |
| 2003-10-01 | 260 | 263 | 256 | 263 | 65,000 | 263 |
| 2003-09-30 | 272 | 280 | 267 | 267 | 56,000 | 267 |
| 2003-09-29 | 277 | 283 | 277 | 277 | 71,000 | 277 |
| 2003-09-26 | 265 | 279 | 260 | 277 | 129,000 | 277 |
| 2003-09-25 | 235 | 270 | 229 | 270 | 345,000 | 270 |
| 2003-09-24 | 274 | 274 | 240 | 254 | 365,000 | 254 |
| 2003-09-22 | 278 | 291 | 269 | 275 | 254,000 | 275 |
| 2003-09-19 | 323 | 326 | 290 | 303 | 322,000 | 303 |
| 2003-09-18 | 326 | 326 | 317 | 321 | 163,000 | 321 |
| 2003-09-17 | 326 | 334 | 322 | 322 | 361,000 | 322 |
| 2003-09-16 | 320 | 330 | 319 | 322 | 281,000 | 322 |
| 2003-09-12 | 317 | 328 | 317 | 325 | 216,000 | 325 |
| 2003-09-11 | 318 | 323 | 312 | 312 | 187,000 | 312 |
| 2003-09-10 | 317 | 328 | 314 | 328 | 210,000 | 328 |
| 2003-09-09 | 320 | 323 | 314 | 323 | 188,000 | 323 |
| 2003-09-08 | 324 | 329 | 323 | 324 | 142,000 | 324 |
| 2003-09-05 | 310 | 327 | 310 | 323 | 407,000 | 323 |
| 2003-09-04 | 332 | 333 | 312 | 312 | 258,000 | 312 |
| 2003-09-03 | 339 | 340 | 322 | 327 | 653,000 | 327 |
| 2003-09-02 | 315 | 332 | 313 | 326 | 1,118,000 | 326 |
| 2003-09-01 | 305 | 315 | 295 | 313 | 800,000 | 313 |
| 2003-08-29 | 283 | 300 | 283 | 300 | 779,000 | 300 |
| 2003-08-28 | 294 | 294 | 284 | 284 | 231,000 | 284 |
| 2003-08-27 | 282 | 287 | 277 | 287 | 391,000 | 287 |
| 2003-08-26 | 278 | 282 | 268 | 279 | 222,000 | 279 |
| 2003-08-25 | 280 | 281 | 274 | 274 | 242,000 | 274 |
| 2003-08-22 | 284 | 285 | 277 | 280 | 204,000 | 280 |
| 2003-08-21 | 285 | 285 | 278 | 283 | 533,000 | 283 |
| 2003-08-20 | 270 | 284 | 266 | 283 | 1,579,000 | 283 |
| 2003-08-19 | 264 | 270 | 259 | 263 | 473,000 | 263 |
| 2003-08-18 | 261 | 264 | 259 | 264 | 240,000 | 264 |
| 2003-08-15 | 265 | 269 | 256 | 259 | 271,000 | 259 |
| 2003-08-14 | 266 | 271 | 261 | 265 | 389,000 | 265 |
| 2003-08-13 | 268 | 273 | 262 | 264 | 793,000 | 264 |
| 2003-08-12 | 252 | 264 | 249 | 261 | 414,000 | 261 |
| 2003-08-11 | 245 | 256 | 234 | 251 | 321,000 | 251 |
| 2003-08-08 | 255 | 258 | 241 | 244 | 394,000 | 244 |
| 2003-08-07 | 254 | 270 | 251 | 252 | 1,114,000 | 252 |
| 2003-08-06 | 230 | 258 | 225 | 257 | 1,534,000 | 257 |
| 2003-08-05 | 240 | 240 | 222 | 230 | 853,000 | 230 |
| 2003-08-04 | 218 | 237 | 216 | 230 | 1,225,000 | 230 |
| 2003-08-01 | 221 | 223 | 213 | 213 | 285,000 | 213 |
| 2003-07-31 | 221 | 230 | 211 | 216 | 874,000 | 216 |
| 2003-07-30 | 197 | 223 | 196 | 223 | 2,057,000 | 223 |
| 2003-07-29 | 200 | 200 | 190 | 195 | 87,000 | 195 |
| 2003-07-28 | 193 | 200 | 193 | 200 | 188,000 | 200 |
| 2003-07-25 | 185 | 193 | 185 | 193 | 58,000 | 193 |
| 2003-07-24 | 193 | 196 | 190 | 190 | 55,000 | 190 |
| 2003-07-23 | 193 | 193 | 189 | 192 | 42,000 | 192 |
| 2003-07-22 | 188 | 189 | 184 | 188 | 37,000 | 188 |
| 2003-07-18 | 170 | 182 | 170 | 182 | 89,000 | 182 |
| 2003-07-17 | 185 | 190 | 176 | 177 | 128,000 | 177 |
| 2003-07-16 | 200 | 200 | 190 | 194 | 129,000 | 194 |
| 2003-07-15 | 196 | 204 | 193 | 197 | 208,000 | 197 |
| 2003-07-14 | 200 | 200 | 196 | 200 | 142,000 | 200 |
| 2003-07-11 | 200 | 203 | 198 | 203 | 268,000 | 203 |
| 2003-07-10 | 201 | 211 | 200 | 206 | 1,687,000 | 206 |
| 2003-07-09 | 180 | 188 | 176 | 188 | 249,000 | 188 |
| 2003-07-08 | 183 | 183 | 171 | 181 | 214,000 | 181 |
| 2003-07-07 | 186 | 186 | 181 | 183 | 275,000 | 183 |
| 2003-07-04 | 174 | 187 | 172 | 187 | 311,000 | 187 |
| 2003-07-03 | 185 | 186 | 168 | 173 | 221,000 | 173 |
| 2003-07-02 | 181 | 186 | 180 | 183 | 149,000 | 183 |
| 2003-07-01 | 182 | 182 | 177 | 177 | 158,000 | 177 |
| 2003-06-30 | 189 | 189 | 180 | 180 | 173,000 | 180 |
| 2003-06-27 | 186 | 190 | 182 | 186 | 171,000 | 186 |
| 2003-06-26 | 185 | 188 | 184 | 187 | 78,000 | 187 |
| 2003-06-25 | 190 | 195 | 189 | 190 | 175,000 | 190 |
| 2003-06-24 | 185 | 190 | 183 | 190 | 203,000 | 190 |
| 2003-06-23 | 200 | 200 | 191 | 193 | 384,000 | 193 |
| 2003-06-20 | 181 | 199 | 181 | 195 | 566,000 | 195 |
| 2003-06-19 | 176 | 190 | 176 | 186 | 954,000 | 186 |
| 2003-06-18 | 162 | 176 | 160 | 173 | 625,000 | 173 |
| 2003-06-17 | 159 | 162 | 155 | 155 | 190,000 | 155 |
| 2003-06-16 | 155 | 156 | 151 | 154 | 101,000 | 154 |
| 2003-06-13 | 160 | 160 | 155 | 157 | 69,000 | 157 |
| 2003-06-12 | 161 | 163 | 160 | 161 | 94,000 | 161 |
| 2003-06-11 | 165 | 165 | 160 | 161 | 128,000 | 161 |
| 2003-06-10 | 165 | 166 | 160 | 165 | 163,000 | 165 |
| 2003-06-09 | 164 | 168 | 162 | 167 | 256,000 | 167 |
| 2003-06-06 | 165 | 165 | 158 | 159 | 110,000 | 159 |
| 2003-06-05 | 163 | 164 | 158 | 162 | 166,000 | 162 |
| 2003-06-04 | 168 | 170 | 158 | 160 | 508,000 | 160 |
| 2003-06-03 | 159 | 167 | 157 | 163 | 585,000 | 163 |
| 2003-06-02 | 155 | 157 | 153 | 157 | 162,000 | 157 |
| 2003-05-30 | 161 | 163 | 154 | 156 | 204,000 | 156 |
| 2003-05-29 | 162 | 165 | 159 | 160 | 493,000 | 160 |
| 2003-05-28 | 165 | 168 | 154 | 158 | 746,000 | 158 |
| 2003-05-27 | 157 | 160 | 145 | 150 | 268,000 | 150 |
| 2003-05-26 | 151 | 159 | 150 | 154 | 247,000 | 154 |
| 2003-05-23 | 141 | 153 | 141 | 153 | 307,000 | 153 |
| 2003-05-22 | 146 | 147 | 142 | 144 | 153,000 | 144 |
| 2003-05-21 | 148 | 150 | 143 | 145 | 313,000 | 145 |
| 2003-05-20 | 135 | 147 | 133 | 143 | 650,000 | 143 |
| 2003-05-19 | 134 | 138 | 132 | 136 | 490,000 | 136 |
| 2003-05-16 | 133 | 133 | 129 | 133 | 129,000 | 133 |
| 2003-05-15 | 125 | 135 | 125 | 131 | 278,000 | 131 |
| 2003-05-14 | 126 | 126 | 124 | 125 | 30,000 | 125 |
| 2003-05-13 | 128 | 128 | 121 | 126 | 49,000 | 126 |
| 2003-05-12 | 130 | 130 | 127 | 128 | 55,000 | 128 |
| 2003-05-09 | 130 | 134 | 128 | 129 | 74,000 | 129 |
| 2003-05-08 | 136 | 139 | 129 | 129 | 257,000 | 129 |
| 2003-05-07 | 132 | 136 | 123 | 134 | 417,000 | 134 |
| 2003-05-06 | 122 | 133 | 122 | 132 | 695,000 | 132 |
| 2003-05-02 | 109 | 125 | 109 | 122 | 302,000 | 122 |
| 2003-05-01 | 114 | 114 | 110 | 111 | 94,000 | 111 |
| 2003-04-30 | 107 | 111 | 106 | 111 | 62,000 | 111 |
| 2003-04-28 | 109 | 109 | 103 | 108 | 57,000 | 108 |
| 2003-04-25 | 113 | 114 | 113 | 114 | 61,000 | 114 |
| 2003-04-24 | 115 | 118 | 112 | 118 | 129,000 | 118 |
| 2003-04-23 | 121 | 121 | 115 | 117 | 121,000 | 117 |
| 2003-04-22 | 125 | 127 | 121 | 122 | 503,000 | 122 |
| 2003-04-21 | 123 | 123 | 119 | 122 | 224,000 | 122 |
| 2003-04-18 | 121 | 127 | 120 | 122 | 463,000 | 122 |
| 2003-04-17 | 111 | 125 | 111 | 120 | 769,000 | 120 |
| 2003-04-16 | 103 | 110 | 103 | 110 | 170,000 | 110 |
| 2003-04-15 | 105 | 107 | 100 | 105 | 110,000 | 105 |
| 2003-04-14 | 105 | 109 | 105 | 107 | 105,000 | 107 |
| 2003-04-11 | 114 | 114 | 109 | 109 | 154,000 | 109 |
| 2003-04-10 | 105 | 114 | 105 | 111 | 206,000 | 111 |
| 2003-04-09 | 112 | 113 | 109 | 109 | 356,000 | 109 |
| 2003-04-08 | 118 | 118 | 111 | 113 | 424,000 | 113 |
| 2003-04-07 | 104 | 115 | 104 | 114 | 1,003,000 | 114 |
| 2003-04-04 | 100 | 102 | 98 | 99 | 292,000 | 99 |
| 2003-04-03 | 103 | 108 | 101 | 103 | 640,000 | 103 |
| 2003-04-02 | 101 | 104 | 95 | 99 | 685,000 | 99 |
| 2003-04-01 | 90 | 103 | 85 | 100 | 1,753,000 | 100 |
| 2003-03-31 | 85 | 90 | 80 | 81 | 667,000 | 81 |
| 2003-03-28 | 77 | 84 | 72 | 80 | 271,000 | 80 |
| 2003-03-27 | 68 | 76 | 68 | 74 | 173,000 | 74 |
| 2003-03-26 | 64 | 68 | 64 | 68 | 12,000 | 68 |
| 2003-03-25 | 67 | 67 | 65 | 65 | 54,000 | 65 |
| 2003-03-24 | 67 | 69 | 67 | 68 | 24,000 | 68 |
| 2003-03-20 | 62 | 66 | 62 | 65 | 39,000 | 65 |
| 2003-03-19 | 61 | 62 | 61 | 62 | 4,000 | 62 |
| 2003-03-18 | 68 | 68 | 62 | 62 | 14,000 | 62 |
| 2003-03-17 | 64 | 64 | 60 | 60 | 4,000 | 60 |
| 2003-03-14 | 64 | 66 | 64 | 66 | 3,000 | 66 |
| 2003-03-13 | 66 | 67 | 62 | 64 | 24,000 | 64 |
| 2003-03-12 | 60 | 71 | 60 | 71 | 12,000 | 71 |
| 2003-03-11 | 58 | 61 | 56 | 61 | 16,000 | 61 |
| 2003-03-10 | 66 | 66 | 63 | 63 | 27,000 | 63 |
| 2003-03-07 | 69 | 69 | 66 | 66 | 41,000 | 66 |
| 2003-03-06 | 72 | 72 | 69 | 70 | 18,000 | 70 |
| 2003-03-05 | 70 | 71 | 70 | 71 | 15,000 | 71 |
| 2003-03-04 | 70 | 71 | 70 | 70 | 33,000 | 70 |
| 2003-03-03 | 70 | 70 | 69 | 70 | 91,000 | 70 |
| 2003-02-28 | 70 | 72 | 70 | 71 | 22,000 | 71 |
| 2003-02-27 | 70 | 70 | 68 | 68 | 12,000 | 68 |
| 2003-02-26 | 70 | 71 | 70 | 70 | 21,000 | 70 |
| 2003-02-25 | 70 | 71 | 68 | 70 | 64,000 | 70 |
| 2003-02-24 | 74 | 74 | 71 | 71 | 54,000 | 71 |
| 2003-02-21 | 77 | 78 | 74 | 74 | 41,000 | 74 |
| 2003-02-20 | 74 | 77 | 73 | 77 | 59,000 | 77 |
| 2003-02-19 | 69 | 75 | 69 | 75 | 75,000 | 75 |
| 2003-02-18 | 73 | 73 | 69 | 71 | 50,000 | 71 |
| 2003-02-17 | 72 | 75 | 70 | 74 | 99,000 | 74 |
| 2003-02-14 | 70 | 71 | 70 | 71 | 34,000 | 71 |
| 2003-02-13 | 71 | 71 | 69 | 71 | 56,000 | 71 |
| 2003-02-12 | 70 | 73 | 69 | 71 | 89,000 | 71 |
| 2003-02-10 | 71 | 73 | 67 | 69 | 190,000 | 69 |
| 2003-02-07 | 65 | 66 | 63 | 66 | 140,000 | 66 |
| 2003-02-06 | 61 | 74 | 60 | 65 | 242,000 | 65 |
| 2003-02-05 | 62 | 62 | 57 | 60 | 34,000 | 60 |
| 2003-02-04 | 62 | 62 | 60 | 60 | 76,000 | 60 |
| 2003-02-03 | 57 | 60 | 57 | 60 | 23,000 | 60 |
| 2003-01-31 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2003-01-30 | 58 | 58 | 55 | 55 | 39,000 | 55 |
| 2003-01-29 | 64 | 64 | 58 | 58 | 35,000 | 58 |
| 2003-01-28 | 60 | 60 | 60 | 60 | 3,000 | 60 |
| 2003-01-27 | 60 | 63 | 59 | 63 | 6,000 | 63 |
| 2003-01-24 | 63 | 63 | 60 | 62 | 35,000 | 62 |
| 2003-01-23 | 62 | 64 | 59 | 59 | 109,000 | 59 |
| 2003-01-22 | 65 | 65 | 61 | 63 | 45,000 | 63 |
| 2003-01-21 | 62 | 64 | 61 | 64 | 33,000 | 64 |
| 2003-01-20 | 63 | 63 | 61 | 62 | 42,000 | 62 |
| 2003-01-17 | 62 | 63 | 58 | 63 | 105,000 | 63 |
| 2003-01-16 | 63 | 63 | 57 | 61 | 137,000 | 61 |
| 2003-01-15 | 52 | 63 | 52 | 63 | 102,000 | 63 |
| 2003-01-14 | 51 | 51 | 50 | 51 | 10,000 | 51 |
| 2003-01-10 | 49 | 49 | 47 | 48 | 26,000 | 48 |
| 2003-01-09 | 49 | 49 | 49 | 49 | 2,000 | 49 |
| 2003-01-08 | 50 | 51 | 50 | 50 | 22,000 | 50 |
| 2003-01-07 | 52 | 53 | 50 | 53 | 27,000 | 53 |
| 2003-01-06 | 50 | 53 | 50 | 53 | 17,000 | 53 |
分割・併合履歴 ： [1990-01-09]1株→1.07株