7277 (株)TBK の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	364	368	362	363	64,000	363
2004-12-29	366	378	365	368	114,000	368
2004-12-28	365	366	364	364	52,000	364
2004-12-27	371	371	365	367	81,000	367
2004-12-24	378	380	371	374	159,000	374
2004-12-22	370	379	368	377	639,000	377
2004-12-21	357	362	353	362	201,000	362
2004-12-20	347	355	343	355	140,000	355
2004-12-17	339	345	335	343	94,000	343
2004-12-16	347	347	337	340	61,000	340
2004-12-15	329	346	329	343	80,000	343
2004-12-14	324	327	314	327	67,000	327
2004-12-13	330	331	324	324	86,000	324
2004-12-10	334	334	327	330	61,000	330
2004-12-09	340	340	324	334	86,000	334
2004-12-08	340	340	335	338	79,000	338
2004-12-07	341	348	340	341	73,000	341
2004-12-06	349	349	341	345	95,000	345
2004-12-03	346	346	341	344	67,000	344
2004-12-02	345	346	340	341	94,000	341
2004-12-01	351	351	339	339	92,000	339
2004-11-30	346	354	346	350	124,000	350
2004-11-29	342	348	335	348	173,000	348
2004-11-26	342	347	340	345	251,000	345
2004-11-25	360	363	343	347	255,000	347
2004-11-24	362	367	360	366	110,000	366
2004-11-22	370	370	359	364	150,000	364
2004-11-19	370	373	367	370	127,000	370
2004-11-18	377	380	371	373	193,000	373
2004-11-17	378	384	377	381	176,000	381
2004-11-16	375	380	371	375	191,000	375
2004-11-15	378	380	372	375	165,000	375
2004-11-12	380	380	372	373	125,000	373
2004-11-11	381	383	371	373	223,000	373
2004-11-10	390	391	386	386	153,000	386
2004-11-09	387	392	384	389	250,000	389
2004-11-08	397	401	385	386	876,000	386
2004-11-05	382	395	378	390	1,084,000	390
2004-11-04	382	387	376	380	357,000	380
2004-11-02	379	380	375	377	233,000	377
2004-11-01	380	383	366	379	539,000	379
2004-10-29	362	373	360	373	151,000	373
2004-10-28	370	375	365	365	311,000	365
2004-10-27	380	380	356	364	592,000	364
2004-10-26	385	389	372	375	612,000	375
2004-10-25	370	390	366	386	1,199,000	386
2004-10-22	365	380	361	380	503,000	380
2004-10-21	375	382	356	360	1,074,000	360
2004-10-20	362	376	355	375	1,717,000	375
2004-10-19	347	359	347	354	285,000	354
2004-10-18	355	355	340	346	198,000	346
2004-10-15	328	350	328	350	296,000	350
2004-10-14	349	349	336	339	227,000	339
2004-10-13	352	355	348	349	157,000	349
2004-10-12	364	364	348	350	235,000	350
2004-10-08	356	361	350	360	219,000	360
2004-10-07	372	373	358	362	422,000	362
2004-10-06	346	371	342	366	645,000	366
2004-10-05	355	355	341	348	264,000	348
2004-10-04	360	360	348	352	466,000	352
2004-10-01	340	348	336	347	445,000	347
2004-09-30	325	338	324	335	356,000	335
2004-09-29	331	332	311	317	228,000	317
2004-09-28	334	334	323	329	346,000	329
2004-09-27	355	359	340	344	425,000	344
2004-09-24	368	373	355	360	713,000	360
2004-09-22	380	386	369	374	1,064,000	374
2004-09-21	353	372	350	371	1,575,000	371
2004-09-17	352	362	342	347	1,212,000	347
2004-09-16	325	356	323	349	2,136,000	349
2004-09-15	328	329	319	325	480,000	325
2004-09-14	328	330	315	328	697,000	328
2004-09-13	328	336	323	327	1,969,000	327
2004-09-10	300	323	292	318	2,304,000	318
2004-09-09	280	311	276	302	1,645,000	302
2004-09-08	283	283	274	277	121,000	277
2004-09-07	285	287	280	280	301,000	280
2004-09-06	268	284	264	280	342,000	280
2004-09-03	262	264	261	263	97,000	263
2004-09-02	261	263	260	260	97,000	260
2004-09-01	263	263	260	260	50,000	260
2004-08-31	261	263	260	260	44,000	260
2004-08-30	266	268	264	264	104,000	264
2004-08-27	263	263	261	263	73,000	263
2004-08-26	265	267	263	264	109,000	264
2004-08-25	260	264	258	264	52,000	264
2004-08-24	263	263	259	260	30,000	260
2004-08-23	260	263	258	259	45,000	259
2004-08-20	258	258	255	256	30,000	256
2004-08-19	252	260	252	258	64,000	258
2004-08-18	256	256	251	252	36,000	252
2004-08-17	262	262	255	257	76,000	257
2004-08-16	262	262	252	253	60,000	253
2004-08-13	261	261	253	260	88,000	260
2004-08-12	263	267	260	264	90,000	264
2004-08-11	275	275	268	268	173,000	268
2004-08-10	265	276	265	266	414,000	266
2004-08-09	245	259	243	259	466,000	259
2004-08-06	210	222	210	222	95,000	222
2004-08-05	217	217	209	215	112,000	215
2004-08-04	219	219	204	210	141,000	210
2004-08-03	229	229	218	219	106,000	219
2004-08-02	231	232	225	226	39,000	226
2004-07-30	228	230	224	229	76,000	229
2004-07-29	236	237	220	223	109,000	223
2004-07-28	230	234	230	234	61,000	234
2004-07-27	236	236	225	225	75,000	225
2004-07-26	237	240	234	234	36,000	234
2004-07-23	248	248	242	242	51,000	242
2004-07-22	245	249	245	248	30,000	248
2004-07-21	250	252	247	251	61,000	251
2004-07-20	253	253	246	248	119,000	248
2004-07-16	256	256	254	255	127,000	255
2004-07-15	264	265	255	260	73,000	260
2004-07-14	269	275	265	265	88,000	265
2004-07-13	264	268	264	266	68,000	266
2004-07-12	264	266	261	265	38,000	265
2004-07-09	254	258	251	258	44,000	258
2004-07-08	253	255	253	253	54,000	253
2004-07-07	252	260	252	258	34,000	258
2004-07-06	260	264	257	257	60,000	257
2004-07-05	269	269	260	260	60,000	260
2004-07-02	266	272	264	271	70,000	271
2004-07-01	282	283	271	271	175,000	271
2004-06-30	279	284	276	278	356,000	278
2004-06-29	269	273	267	272	214,000	272
2004-06-28	260	266	259	266	130,000	266
2004-06-25	261	261	256	259	62,000	259
2004-06-24	262	264	260	260	60,000	260
2004-06-23	266	270	260	260	152,000	260
2004-06-22	263	265	260	265	43,000	265
2004-06-21	262	269	261	263	99,000	263
2004-06-18	266	267	259	259	114,000	259
2004-06-17	278	278	268	270	222,000	270
2004-06-16	265	271	262	271	397,000	271
2004-06-15	261	263	258	262	86,000	262
2004-06-14	255	265	252	265	161,000	265
2004-06-11	253	259	253	256	87,000	256
2004-06-10	260	263	250	258	61,000	258
2004-06-09	255	264	252	260	236,000	260
2004-06-08	255	259	250	250	88,000	250
2004-06-07	247	253	247	251	229,000	251
2004-06-04	251	256	242	247	203,000	247
2004-06-03	266	272	250	258	244,000	258
2004-06-02	275	276	265	267	307,000	267
2004-06-01	264	278	260	278	353,000	278
2004-05-31	265	267	263	266	117,000	266
2004-05-28	269	269	260	267	176,000	267
2004-05-27	257	272	253	270	362,000	270
2004-05-26	254	257	240	257	282,000	257
2004-05-25	252	257	248	250	246,000	250
2004-05-24	242	247	236	247	187,000	247
2004-05-21	227	235	226	232	86,000	232
2004-05-20	226	233	225	226	72,000	226
2004-05-19	222	235	222	235	94,000	235
2004-05-18	199	219	199	215	136,000	215
2004-05-17	229	230	204	209	105,000	209
2004-05-14	237	240	230	230	44,000	230
2004-05-13	237	247	236	236	43,000	236
2004-05-12	236	247	236	243	75,000	243
2004-05-11	221	235	220	227	155,000	227
2004-05-10	248	254	230	231	148,000	231
2004-05-07	256	265	253	263	75,000	263
2004-05-06	271	272	261	263	129,000	263
2004-04-30	271	273	263	267	168,000	267
2004-04-28	275	276	273	275	74,000	275
2004-04-27	276	280	270	274	336,000	274
2004-04-26	288	289	270	279	227,000	279
2004-04-23	290	290	284	289	133,000	289
2004-04-22	301	304	285	300	143,000	300
2004-04-21	287	297	286	295	130,000	295
2004-04-20	280	282	270	280	106,000	280
2004-04-19	293	294	274	280	166,000	280
2004-04-16	298	301	292	293	197,000	293
2004-04-15	315	315	292	296	438,000	296
2004-04-14	291	313	290	313	908,000	313
2004-04-13	285	298	278	288	873,000	288
2004-04-12	268	273	263	273	188,000	273
2004-04-09	266	266	257	259	169,000	259
2004-04-08	253	269	253	267	504,000	267
2004-04-07	254	255	250	250	75,000	250
2004-04-06	255	257	250	252	149,000	252
2004-04-05	251	253	247	252	147,000	252
2004-04-02	246	251	243	246	197,000	246
2004-04-01	255	255	245	249	89,000	249
2004-03-31	256	256	253	253	82,000	253
2004-03-30	259	260	251	252	136,000	252
2004-03-29	253	256	249	250	86,000	250
2004-03-26	245	253	245	249	100,000	249
2004-03-25	251	251	244	245	114,000	245
2004-03-24	243	251	241	251	100,000	251
2004-03-23	248	248	240	242	151,000	242
2004-03-22	251	251	247	249	66,000	249
2004-03-19	245	251	242	251	106,000	251
2004-03-18	252	252	247	247	121,000	247
2004-03-17	254	254	249	252	158,000	252
2004-03-16	263	263	255	256	118,000	256
2004-03-15	270	272	260	262	187,000	262
2004-03-12	262	263	257	263	233,000	263
2004-03-11	264	273	260	270	578,000	270
2004-03-10	248	259	248	259	254,000	259
2004-03-09	244	247	243	244	85,000	244
2004-03-08	245	248	242	246	101,000	246
2004-03-05	251	252	243	244	119,000	244
2004-03-04	247	251	243	246	200,000	246
2004-03-03	237	243	234	242	217,000	242
2004-03-02	230	234	230	234	184,000	234
2004-03-01	228	230	226	228	81,000	228
2004-02-27	225	226	224	226	29,000	226
2004-02-26	225	226	223	224	89,000	224
2004-02-25	227	228	225	226	59,000	226
2004-02-24	232	232	226	228	97,000	228
2004-02-23	226	228	225	227	106,000	227
2004-02-20	221	223	220	221	101,000	221
2004-02-19	223	224	221	221	127,000	221
2004-02-18	224	225	223	223	177,000	223
2004-02-17	227	230	223	225	150,000	225
2004-02-16	232	234	225	226	208,000	226
2004-02-13	232	232	229	229	50,000	229
2004-02-12	232	232	228	229	49,000	229
2004-02-10	239	239	228	231	82,000	231
2004-02-09	243	244	234	237	124,000	237
2004-02-06	228	238	224	235	140,000	235
2004-02-05	226	228	225	228	47,000	228
2004-02-04	233	235	228	229	61,000	229
2004-02-03	233	233	230	231	39,000	231
2004-02-02	229	231	226	228	47,000	228
2004-01-30	224	225	223	224	72,000	224
2004-01-29	229	230	218	222	96,000	222
2004-01-28	232	232	227	228	106,000	228
2004-01-27	233	235	233	235	31,000	235
2004-01-26	239	240	233	233	59,000	233
2004-01-23	241	241	236	237	31,000	237
2004-01-22	237	245	237	242	81,000	242
2004-01-21	238	240	236	237	84,000	237
2004-01-20	235	236	231	236	163,000	236
2004-01-19	240	240	232	236	158,000	236
2004-01-16	252	253	240	245	68,000	245
2004-01-15	252	255	251	251	52,000	251
2004-01-14	251	253	249	252	46,000	252
2004-01-13	255	260	251	251	79,000	251
2004-01-09	255	257	250	254	92,000	254
2004-01-08	251	265	251	254	142,000	254
2004-01-07	252	252	250	251	54,000	251
2004-01-06	259	268	256	257	170,000	257
2004-01-05	254	262	253	258	32,000	258

分割・併合履歴： [1990-01-09]1株→1.07株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31