7277 (株)TBK の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 750 | 754 | 747 | 749 | 115,000 | 749 |
| 2005-12-29 | 749 | 754 | 747 | 754 | 111,000 | 754 |
| 2005-12-28 | 749 | 754 | 741 | 754 | 71,000 | 754 |
| 2005-12-27 | 753 | 754 | 750 | 750 | 53,000 | 750 |
| 2005-12-26 | 760 | 761 | 753 | 754 | 87,000 | 754 |
| 2005-12-22 | 750 | 758 | 749 | 754 | 138,000 | 754 |
| 2005-12-21 | 750 | 754 | 746 | 749 | 147,000 | 749 |
| 2005-12-20 | 746 | 753 | 741 | 748 | 176,000 | 748 |
| 2005-12-19 | 734 | 746 | 728 | 738 | 104,000 | 738 |
| 2005-12-16 | 721 | 745 | 720 | 734 | 148,000 | 734 |
| 2005-12-15 | 730 | 738 | 724 | 727 | 123,000 | 727 |
| 2005-12-14 | 759 | 759 | 735 | 745 | 98,000 | 745 |
| 2005-12-13 | 752 | 757 | 750 | 757 | 82,000 | 757 |
| 2005-12-12 | 742 | 755 | 742 | 754 | 122,000 | 754 |
| 2005-12-09 | 716 | 745 | 716 | 737 | 156,000 | 737 |
| 2005-12-08 | 741 | 744 | 708 | 713 | 178,000 | 713 |
| 2005-12-07 | 746 | 746 | 736 | 742 | 123,000 | 742 |
| 2005-12-06 | 741 | 747 | 736 | 736 | 233,000 | 736 |
| 2005-12-05 | 730 | 734 | 722 | 731 | 219,000 | 731 |
| 2005-12-02 | 727 | 730 | 720 | 728 | 113,000 | 728 |
| 2005-12-01 | 730 | 734 | 714 | 727 | 168,000 | 727 |
| 2005-11-30 | 731 | 735 | 720 | 735 | 459,000 | 735 |
| 2005-11-29 | 700 | 725 | 699 | 723 | 268,000 | 723 |
| 2005-11-28 | 700 | 703 | 694 | 694 | 117,000 | 694 |
| 2005-11-25 | 680 | 685 | 668 | 685 | 135,000 | 685 |
| 2005-11-24 | 710 | 710 | 671 | 687 | 205,000 | 687 |
| 2005-11-22 | 709 | 709 | 694 | 700 | 141,000 | 700 |
| 2005-11-21 | 714 | 714 | 704 | 709 | 431,000 | 709 |
| 2005-11-18 | 693 | 698 | 688 | 698 | 260,000 | 698 |
| 2005-11-17 | 670 | 690 | 667 | 690 | 390,000 | 690 |
| 2005-11-16 | 664 | 665 | 653 | 660 | 140,000 | 660 |
| 2005-11-15 | 650 | 665 | 648 | 660 | 135,000 | 660 |
| 2005-11-14 | 670 | 670 | 650 | 651 | 75,000 | 651 |
| 2005-11-11 | 662 | 670 | 661 | 665 | 158,000 | 665 |
| 2005-11-10 | 682 | 682 | 658 | 664 | 239,000 | 664 |
| 2005-11-09 | 676 | 685 | 675 | 681 | 234,000 | 681 |
| 2005-11-08 | 690 | 696 | 676 | 682 | 291,000 | 682 |
| 2005-11-07 | 688 | 690 | 672 | 678 | 232,000 | 678 |
| 2005-11-04 | 695 | 698 | 685 | 688 | 552,000 | 688 |
| 2005-11-02 | 650 | 695 | 645 | 687 | 1,066,000 | 687 |
| 2005-11-01 | 658 | 660 | 642 | 647 | 163,000 | 647 |
| 2005-10-31 | 632 | 668 | 620 | 659 | 830,000 | 659 |
| 2005-10-28 | 603 | 632 | 603 | 625 | 520,000 | 625 |
| 2005-10-27 | 597 | 598 | 590 | 590 | 67,000 | 590 |
| 2005-10-26 | 584 | 596 | 583 | 594 | 155,000 | 594 |
| 2005-10-25 | 571 | 582 | 570 | 581 | 116,000 | 581 |
| 2005-10-24 | 576 | 578 | 570 | 571 | 78,000 | 571 |
| 2005-10-21 | 567 | 575 | 560 | 575 | 89,000 | 575 |
| 2005-10-20 | 570 | 576 | 570 | 571 | 42,000 | 571 |
| 2005-10-19 | 580 | 580 | 569 | 573 | 101,000 | 573 |
| 2005-10-18 | 578 | 583 | 577 | 580 | 60,000 | 580 |
| 2005-10-17 | 584 | 589 | 576 | 580 | 87,000 | 580 |
| 2005-10-14 | 586 | 588 | 582 | 584 | 46,000 | 584 |
| 2005-10-13 | 585 | 592 | 584 | 591 | 158,000 | 591 |
| 2005-10-12 | 598 | 598 | 592 | 594 | 101,000 | 594 |
| 2005-10-11 | 590 | 599 | 585 | 598 | 158,000 | 598 |
| 2005-10-07 | 580 | 593 | 580 | 591 | 139,000 | 591 |
| 2005-10-06 | 596 | 596 | 581 | 582 | 243,000 | 582 |
| 2005-10-05 | 601 | 610 | 597 | 598 | 115,000 | 598 |
| 2005-10-04 | 610 | 610 | 602 | 604 | 168,000 | 604 |
| 2005-10-03 | 597 | 610 | 591 | 609 | 207,000 | 609 |
| 2005-09-30 | 605 | 613 | 595 | 595 | 582,000 | 595 |
| 2005-09-29 | 588 | 598 | 575 | 595 | 247,000 | 595 |
| 2005-09-28 | 568 | 580 | 561 | 578 | 275,000 | 578 |
| 2005-09-27 | 578 | 578 | 556 | 558 | 114,000 | 558 |
| 2005-09-26 | 565 | 570 | 561 | 568 | 105,000 | 568 |
| 2005-09-22 | 573 | 574 | 562 | 567 | 90,000 | 567 |
| 2005-09-21 | 578 | 582 | 574 | 577 | 141,000 | 577 |
| 2005-09-20 | 579 | 584 | 575 | 582 | 173,000 | 582 |
| 2005-09-16 | 579 | 580 | 575 | 579 | 144,000 | 579 |
| 2005-09-15 | 577 | 580 | 570 | 578 | 98,000 | 578 |
| 2005-09-14 | 582 | 582 | 579 | 580 | 99,000 | 580 |
| 2005-09-13 | 579 | 583 | 576 | 583 | 130,000 | 583 |
| 2005-09-12 | 579 | 585 | 574 | 576 | 139,000 | 576 |
| 2005-09-09 | 577 | 577 | 567 | 572 | 207,000 | 572 |
| 2005-09-08 | 580 | 580 | 561 | 575 | 122,000 | 575 |
| 2005-09-07 | 585 | 587 | 572 | 581 | 206,000 | 581 |
| 2005-09-06 | 590 | 590 | 582 | 586 | 397,000 | 586 |
| 2005-09-05 | 581 | 587 | 580 | 585 | 276,000 | 585 |
| 2005-09-02 | 573 | 583 | 572 | 578 | 418,000 | 578 |
| 2005-09-01 | 551 | 571 | 551 | 563 | 583,000 | 563 |
| 2005-08-31 | 541 | 544 | 538 | 541 | 104,000 | 541 |
| 2005-08-30 | 550 | 552 | 541 | 545 | 181,000 | 545 |
| 2005-08-29 | 553 | 553 | 544 | 548 | 80,000 | 548 |
| 2005-08-26 | 543 | 548 | 540 | 543 | 110,000 | 543 |
| 2005-08-25 | 542 | 547 | 536 | 543 | 119,000 | 543 |
| 2005-08-24 | 540 | 544 | 538 | 543 | 101,000 | 543 |
| 2005-08-23 | 545 | 546 | 540 | 543 | 68,000 | 543 |
| 2005-08-22 | 542 | 545 | 533 | 542 | 83,000 | 542 |
| 2005-08-19 | 541 | 543 | 528 | 543 | 109,000 | 543 |
| 2005-08-18 | 549 | 549 | 541 | 544 | 128,000 | 544 |
| 2005-08-17 | 549 | 550 | 545 | 547 | 71,000 | 547 |
| 2005-08-16 | 547 | 549 | 545 | 547 | 132,000 | 547 |
| 2005-08-15 | 548 | 548 | 544 | 545 | 43,000 | 545 |
| 2005-08-12 | 549 | 550 | 542 | 545 | 84,000 | 545 |
| 2005-08-11 | 549 | 551 | 545 | 546 | 105,000 | 546 |
| 2005-08-10 | 548 | 553 | 545 | 547 | 181,000 | 547 |
| 2005-08-09 | 540 | 550 | 536 | 538 | 137,000 | 538 |
| 2005-08-08 | 509 | 540 | 507 | 540 | 205,000 | 540 |
| 2005-08-05 | 533 | 548 | 533 | 539 | 145,000 | 539 |
| 2005-08-04 | 546 | 549 | 536 | 543 | 180,000 | 543 |
| 2005-08-03 | 560 | 565 | 556 | 556 | 226,000 | 556 |
| 2005-08-02 | 556 | 556 | 550 | 555 | 151,000 | 555 |
| 2005-08-01 | 549 | 552 | 548 | 552 | 65,000 | 552 |
| 2005-07-29 | 548 | 550 | 543 | 548 | 129,000 | 548 |
| 2005-07-28 | 549 | 550 | 546 | 548 | 90,000 | 548 |
| 2005-07-27 | 531 | 545 | 531 | 543 | 143,000 | 543 |
| 2005-07-26 | 539 | 539 | 532 | 537 | 83,000 | 537 |
| 2005-07-25 | 538 | 538 | 534 | 535 | 139,000 | 535 |
| 2005-07-22 | 533 | 536 | 530 | 534 | 127,000 | 534 |
| 2005-07-21 | 538 | 538 | 534 | 536 | 70,000 | 536 |
| 2005-07-20 | 533 | 537 | 532 | 536 | 155,000 | 536 |
| 2005-07-19 | 529 | 532 | 525 | 532 | 57,000 | 532 |
| 2005-07-15 | 527 | 538 | 527 | 530 | 185,000 | 530 |
| 2005-07-14 | 521 | 528 | 521 | 526 | 162,000 | 526 |
| 2005-07-13 | 516 | 519 | 514 | 519 | 78,000 | 519 |
| 2005-07-12 | 519 | 522 | 516 | 519 | 191,000 | 519 |
| 2005-07-11 | 518 | 520 | 511 | 518 | 202,000 | 518 |
| 2005-07-08 | 514 | 523 | 512 | 516 | 190,000 | 516 |
| 2005-07-07 | 521 | 521 | 516 | 519 | 103,000 | 519 |
| 2005-07-06 | 518 | 525 | 518 | 520 | 115,000 | 520 |
| 2005-07-05 | 516 | 517 | 513 | 516 | 108,000 | 516 |
| 2005-07-04 | 509 | 517 | 509 | 516 | 149,000 | 516 |
| 2005-07-01 | 498 | 506 | 495 | 503 | 142,000 | 503 |
| 2005-06-30 | 496 | 499 | 496 | 498 | 117,000 | 498 |
| 2005-06-29 | 492 | 500 | 492 | 497 | 225,000 | 497 |
| 2005-06-28 | 487 | 491 | 485 | 489 | 98,000 | 489 |
| 2005-06-27 | 482 | 488 | 481 | 488 | 80,000 | 488 |
| 2005-06-24 | 484 | 493 | 484 | 492 | 88,000 | 492 |
| 2005-06-23 | 490 | 490 | 484 | 489 | 36,000 | 489 |
| 2005-06-22 | 487 | 494 | 485 | 493 | 93,000 | 493 |
| 2005-06-21 | 487 | 492 | 470 | 488 | 85,000 | 488 |
| 2005-06-20 | 488 | 495 | 485 | 488 | 106,000 | 488 |
| 2005-06-17 | 500 | 505 | 488 | 496 | 103,000 | 496 |
| 2005-06-16 | 506 | 509 | 504 | 505 | 138,000 | 505 |
| 2005-06-15 | 501 | 507 | 500 | 505 | 94,000 | 505 |
| 2005-06-14 | 492 | 500 | 492 | 496 | 99,000 | 496 |
| 2005-06-13 | 482 | 493 | 481 | 493 | 140,000 | 493 |
| 2005-06-10 | 473 | 481 | 473 | 480 | 73,000 | 480 |
| 2005-06-09 | 470 | 475 | 467 | 472 | 111,000 | 472 |
| 2005-06-08 | 469 | 472 | 469 | 469 | 43,000 | 469 |
| 2005-06-07 | 472 | 474 | 468 | 469 | 60,000 | 469 |
| 2005-06-06 | 465 | 468 | 460 | 467 | 91,000 | 467 |
| 2005-06-03 | 468 | 472 | 462 | 465 | 129,000 | 465 |
| 2005-06-02 | 470 | 476 | 466 | 468 | 86,000 | 468 |
| 2005-06-01 | 456 | 466 | 453 | 466 | 117,000 | 466 |
| 2005-05-31 | 449 | 454 | 447 | 451 | 126,000 | 451 |
| 2005-05-30 | 438 | 446 | 438 | 445 | 82,000 | 445 |
| 2005-05-27 | 425 | 440 | 425 | 432 | 124,000 | 432 |
| 2005-05-26 | 419 | 419 | 408 | 417 | 243,000 | 417 |
| 2005-05-25 | 450 | 451 | 425 | 427 | 222,000 | 427 |
| 2005-05-24 | 473 | 473 | 451 | 457 | 182,000 | 457 |
| 2005-05-23 | 466 | 475 | 463 | 473 | 338,000 | 473 |
| 2005-05-20 | 495 | 504 | 493 | 501 | 68,000 | 501 |
| 2005-05-19 | 495 | 500 | 492 | 493 | 138,000 | 493 |
| 2005-05-18 | 491 | 494 | 485 | 490 | 64,000 | 490 |
| 2005-05-17 | 503 | 515 | 476 | 486 | 197,000 | 486 |
| 2005-05-16 | 520 | 520 | 502 | 502 | 91,000 | 502 |
| 2005-05-13 | 523 | 528 | 516 | 523 | 160,000 | 523 |
| 2005-05-12 | 524 | 529 | 518 | 525 | 96,000 | 525 |
| 2005-05-11 | 520 | 527 | 516 | 523 | 74,000 | 523 |
| 2005-05-10 | 520 | 530 | 516 | 523 | 102,000 | 523 |
| 2005-05-09 | 530 | 530 | 516 | 520 | 62,000 | 520 |
| 2005-05-06 | 533 | 539 | 530 | 530 | 109,000 | 530 |
| 2005-05-02 | 538 | 538 | 525 | 531 | 128,000 | 531 |
| 2005-04-28 | 510 | 520 | 508 | 518 | 270,000 | 518 |
| 2005-04-27 | 490 | 510 | 490 | 502 | 183,000 | 502 |
| 2005-04-26 | 489 | 491 | 487 | 488 | 42,000 | 488 |
| 2005-04-25 | 488 | 490 | 481 | 485 | 80,000 | 485 |
| 2005-04-22 | 491 | 491 | 478 | 479 | 72,000 | 479 |
| 2005-04-21 | 461 | 480 | 454 | 476 | 145,000 | 476 |
| 2005-04-20 | 487 | 495 | 481 | 483 | 113,000 | 483 |
| 2005-04-19 | 470 | 475 | 465 | 472 | 139,000 | 472 |
| 2005-04-18 | 461 | 471 | 446 | 458 | 240,000 | 458 |
| 2005-04-15 | 484 | 496 | 482 | 491 | 178,000 | 491 |
| 2005-04-14 | 506 | 507 | 492 | 502 | 108,000 | 502 |
| 2005-04-13 | 525 | 530 | 512 | 519 | 106,000 | 519 |
| 2005-04-12 | 535 | 539 | 525 | 525 | 48,000 | 525 |
| 2005-04-11 | 545 | 545 | 536 | 538 | 54,000 | 538 |
| 2005-04-08 | 540 | 546 | 534 | 544 | 66,000 | 544 |
| 2005-04-07 | 545 | 545 | 530 | 540 | 87,000 | 540 |
| 2005-04-06 | 547 | 547 | 542 | 546 | 74,000 | 546 |
| 2005-04-05 | 553 | 553 | 542 | 547 | 77,000 | 547 |
| 2005-04-04 | 549 | 549 | 543 | 548 | 92,000 | 548 |
| 2005-04-01 | 551 | 551 | 540 | 545 | 68,000 | 545 |
| 2005-03-31 | 532 | 550 | 530 | 550 | 125,000 | 550 |
| 2005-03-30 | 539 | 539 | 520 | 525 | 186,000 | 525 |
| 2005-03-29 | 550 | 553 | 532 | 542 | 134,000 | 542 |
| 2005-03-28 | 545 | 547 | 534 | 540 | 111,000 | 540 |
| 2005-03-25 | 553 | 560 | 538 | 546 | 286,000 | 546 |
| 2005-03-24 | 571 | 573 | 562 | 562 | 84,000 | 562 |
| 2005-03-23 | 566 | 575 | 556 | 570 | 191,000 | 570 |
| 2005-03-22 | 568 | 570 | 562 | 570 | 117,000 | 570 |
| 2005-03-18 | 561 | 568 | 560 | 563 | 116,000 | 563 |
| 2005-03-17 | 551 | 568 | 551 | 562 | 166,000 | 562 |
| 2005-03-16 | 562 | 567 | 555 | 562 | 139,000 | 562 |
| 2005-03-15 | 580 | 580 | 566 | 567 | 131,000 | 567 |
| 2005-03-14 | 570 | 588 | 570 | 579 | 228,000 | 579 |
| 2005-03-11 | 550 | 580 | 550 | 575 | 338,000 | 575 |
| 2005-03-10 | 560 | 560 | 551 | 553 | 265,000 | 553 |
| 2005-03-09 | 574 | 575 | 565 | 567 | 156,000 | 567 |
| 2005-03-08 | 577 | 582 | 572 | 575 | 95,000 | 575 |
| 2005-03-07 | 570 | 592 | 560 | 582 | 435,000 | 582 |
| 2005-03-04 | 575 | 579 | 570 | 575 | 195,000 | 575 |
| 2005-03-03 | 590 | 591 | 577 | 580 | 418,000 | 580 |
| 2005-03-02 | 600 | 604 | 593 | 600 | 312,000 | 600 |
| 2005-03-01 | 600 | 612 | 599 | 606 | 629,000 | 606 |
| 2005-02-28 | 594 | 610 | 568 | 600 | 834,000 | 600 |
| 2005-02-25 | 596 | 597 | 580 | 590 | 468,000 | 590 |
| 2005-02-24 | 565 | 590 | 559 | 583 | 469,000 | 583 |
| 2005-02-23 | 541 | 563 | 539 | 557 | 746,000 | 557 |
| 2005-02-22 | 575 | 579 | 560 | 561 | 610,000 | 561 |
| 2005-02-21 | 569 | 599 | 565 | 574 | 1,981,000 | 574 |
| 2005-02-18 | 485 | 520 | 485 | 519 | 1,160,000 | 519 |
| 2005-02-17 | 470 | 492 | 467 | 488 | 406,000 | 488 |
| 2005-02-16 | 486 | 489 | 470 | 478 | 277,000 | 478 |
| 2005-02-15 | 497 | 498 | 481 | 491 | 528,000 | 491 |
| 2005-02-14 | 469 | 505 | 463 | 492 | 1,365,000 | 492 |
| 2005-02-10 | 460 | 462 | 439 | 455 | 649,000 | 455 |
| 2005-02-09 | 439 | 463 | 438 | 457 | 2,218,000 | 457 |
| 2005-02-08 | 412 | 423 | 410 | 419 | 600,000 | 419 |
| 2005-02-07 | 406 | 409 | 404 | 404 | 293,000 | 404 |
| 2005-02-04 | 398 | 400 | 396 | 397 | 143,000 | 397 |
| 2005-02-03 | 401 | 402 | 397 | 397 | 95,000 | 397 |
| 2005-02-02 | 404 | 405 | 399 | 402 | 176,000 | 402 |
| 2005-02-01 | 395 | 407 | 394 | 404 | 328,000 | 404 |
| 2005-01-31 | 393 | 397 | 391 | 395 | 189,000 | 395 |
| 2005-01-28 | 396 | 396 | 387 | 389 | 150,000 | 389 |
| 2005-01-27 | 402 | 405 | 396 | 396 | 209,000 | 396 |
| 2005-01-26 | 393 | 403 | 393 | 399 | 810,000 | 399 |
| 2005-01-25 | 394 | 394 | 387 | 393 | 224,000 | 393 |
| 2005-01-24 | 377 | 384 | 375 | 384 | 83,000 | 384 |
| 2005-01-21 | 374 | 379 | 374 | 379 | 73,000 | 379 |
| 2005-01-20 | 385 | 385 | 373 | 379 | 146,000 | 379 |
| 2005-01-19 | 390 | 394 | 387 | 387 | 153,000 | 387 |
| 2005-01-18 | 392 | 396 | 385 | 387 | 259,000 | 387 |
| 2005-01-17 | 380 | 395 | 380 | 394 | 467,000 | 394 |
| 2005-01-14 | 380 | 382 | 373 | 376 | 180,000 | 376 |
| 2005-01-13 | 379 | 390 | 378 | 383 | 500,000 | 383 |
| 2005-01-12 | 376 | 376 | 373 | 375 | 140,000 | 375 |
| 2005-01-11 | 370 | 375 | 370 | 375 | 156,000 | 375 |
| 2005-01-07 | 369 | 372 | 365 | 370 | 76,000 | 370 |
| 2005-01-06 | 356 | 368 | 356 | 365 | 111,000 | 365 |
| 2005-01-05 | 353 | 362 | 353 | 360 | 78,000 | 360 |
| 2005-01-04 | 362 | 364 | 356 | 360 | 52,000 | 360 |
分割・併合履歴 ： [1990-01-09]1株→1.07株