7277 (株)TBK の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 584 | 597 | 584 | 596 | 147,000 | 596 |
| 2007-12-27 | 619 | 619 | 592 | 594 | 130,000 | 594 |
| 2007-12-26 | 608 | 621 | 605 | 618 | 82,000 | 618 |
| 2007-12-25 | 612 | 615 | 600 | 607 | 105,000 | 607 |
| 2007-12-21 | 601 | 607 | 592 | 602 | 139,000 | 602 |
| 2007-12-20 | 612 | 617 | 599 | 599 | 99,000 | 599 |
| 2007-12-19 | 603 | 624 | 603 | 605 | 134,000 | 605 |
| 2007-12-18 | 620 | 623 | 605 | 606 | 363,000 | 606 |
| 2007-12-17 | 643 | 645 | 625 | 630 | 201,000 | 630 |
| 2007-12-14 | 656 | 657 | 636 | 640 | 267,000 | 640 |
| 2007-12-13 | 655 | 664 | 653 | 656 | 273,000 | 656 |
| 2007-12-12 | 643 | 653 | 642 | 653 | 153,000 | 653 |
| 2007-12-11 | 648 | 657 | 644 | 646 | 84,000 | 646 |
| 2007-12-10 | 645 | 663 | 641 | 643 | 163,000 | 643 |
| 2007-12-07 | 645 | 667 | 638 | 643 | 228,000 | 643 |
| 2007-12-06 | 650 | 658 | 629 | 630 | 188,000 | 630 |
| 2007-12-05 | 630 | 638 | 622 | 630 | 219,000 | 630 |
| 2007-12-04 | 661 | 665 | 640 | 641 | 183,000 | 641 |
| 2007-12-03 | 661 | 669 | 656 | 669 | 197,000 | 669 |
| 2007-11-30 | 636 | 669 | 635 | 660 | 235,000 | 660 |
| 2007-11-29 | 642 | 652 | 633 | 636 | 220,000 | 636 |
| 2007-11-28 | 650 | 650 | 628 | 633 | 155,000 | 633 |
| 2007-11-27 | 619 | 648 | 610 | 646 | 227,000 | 646 |
| 2007-11-26 | 603 | 618 | 599 | 618 | 162,000 | 618 |
| 2007-11-22 | 579 | 594 | 574 | 593 | 192,000 | 593 |
| 2007-11-21 | 593 | 596 | 580 | 582 | 131,000 | 582 |
| 2007-11-20 | 568 | 601 | 561 | 597 | 220,000 | 597 |
| 2007-11-19 | 639 | 643 | 593 | 597 | 242,000 | 597 |
| 2007-11-16 | 632 | 646 | 632 | 638 | 167,000 | 638 |
| 2007-11-15 | 647 | 667 | 643 | 661 | 277,000 | 661 |
| 2007-11-14 | 628 | 658 | 628 | 651 | 382,000 | 651 |
| 2007-11-13 | 601 | 625 | 601 | 614 | 173,000 | 614 |
| 2007-11-12 | 620 | 626 | 604 | 608 | 292,000 | 608 |
| 2007-11-09 | 639 | 650 | 630 | 631 | 262,000 | 631 |
| 2007-11-08 | 612 | 640 | 612 | 640 | 316,000 | 640 |
| 2007-11-07 | 647 | 648 | 631 | 631 | 273,000 | 631 |
| 2007-11-06 | 641 | 653 | 636 | 646 | 708,000 | 646 |
| 2007-11-05 | 630 | 699 | 615 | 656 | 3,192,000 | 656 |
| 2007-11-02 | 605 | 605 | 595 | 605 | 887,000 | 605 |
| 2007-11-01 | 497 | 505 | 491 | 505 | 62,000 | 505 |
| 2007-10-31 | 482 | 493 | 480 | 493 | 53,000 | 493 |
| 2007-10-30 | 490 | 490 | 485 | 486 | 46,000 | 486 |
| 2007-10-29 | 499 | 499 | 486 | 486 | 52,000 | 486 |
| 2007-10-26 | 488 | 499 | 487 | 495 | 52,000 | 495 |
| 2007-10-25 | 503 | 510 | 490 | 493 | 147,000 | 493 |
| 2007-10-24 | 498 | 508 | 498 | 504 | 103,000 | 504 |
| 2007-10-23 | 494 | 497 | 494 | 495 | 107,000 | 495 |
| 2007-10-22 | 481 | 490 | 474 | 490 | 153,000 | 490 |
| 2007-10-19 | 480 | 481 | 478 | 481 | 43,000 | 481 |
| 2007-10-18 | 470 | 478 | 470 | 478 | 18,000 | 478 |
| 2007-10-17 | 467 | 474 | 467 | 470 | 36,000 | 470 |
| 2007-10-16 | 483 | 486 | 475 | 475 | 51,000 | 475 |
| 2007-10-15 | 486 | 486 | 478 | 483 | 234,000 | 483 |
| 2007-10-12 | 486 | 486 | 473 | 482 | 62,000 | 482 |
| 2007-10-11 | 486 | 490 | 480 | 490 | 44,000 | 490 |
| 2007-10-10 | 481 | 483 | 481 | 482 | 32,000 | 482 |
| 2007-10-09 | 483 | 493 | 481 | 483 | 51,000 | 483 |
| 2007-10-05 | 472 | 484 | 472 | 478 | 59,000 | 478 |
| 2007-10-04 | 473 | 480 | 472 | 476 | 37,000 | 476 |
| 2007-10-03 | 471 | 480 | 471 | 475 | 44,000 | 475 |
| 2007-10-02 | 470 | 476 | 470 | 472 | 33,000 | 472 |
| 2007-10-01 | 472 | 474 | 459 | 467 | 66,000 | 467 |
| 2007-09-28 | 476 | 476 | 463 | 468 | 32,000 | 468 |
| 2007-09-27 | 460 | 477 | 460 | 475 | 58,000 | 475 |
| 2007-09-26 | 448 | 461 | 448 | 461 | 62,000 | 461 |
| 2007-09-25 | 443 | 452 | 443 | 452 | 24,000 | 452 |
| 2007-09-21 | 456 | 456 | 440 | 452 | 36,000 | 452 |
| 2007-09-20 | 457 | 457 | 450 | 452 | 18,000 | 452 |
| 2007-09-19 | 449 | 455 | 445 | 455 | 40,000 | 455 |
| 2007-09-18 | 441 | 443 | 440 | 441 | 29,000 | 441 |
| 2007-09-14 | 443 | 445 | 437 | 441 | 102,000 | 441 |
| 2007-09-13 | 443 | 449 | 434 | 438 | 28,000 | 438 |
| 2007-09-12 | 451 | 457 | 442 | 443 | 34,000 | 443 |
| 2007-09-11 | 444 | 449 | 438 | 442 | 35,000 | 442 |
| 2007-09-10 | 446 | 452 | 440 | 447 | 61,000 | 447 |
| 2007-09-07 | 448 | 458 | 447 | 451 | 63,000 | 451 |
| 2007-09-06 | 455 | 455 | 443 | 453 | 55,000 | 453 |
| 2007-09-05 | 464 | 469 | 460 | 460 | 47,000 | 460 |
| 2007-09-04 | 474 | 474 | 469 | 469 | 22,000 | 469 |
| 2007-09-03 | 470 | 474 | 467 | 474 | 59,000 | 474 |
| 2007-08-31 | 448 | 465 | 448 | 465 | 29,000 | 465 |
| 2007-08-30 | 459 | 459 | 450 | 452 | 31,000 | 452 |
| 2007-08-29 | 449 | 462 | 447 | 458 | 36,000 | 458 |
| 2007-08-28 | 464 | 465 | 461 | 464 | 35,000 | 464 |
| 2007-08-27 | 472 | 472 | 464 | 464 | 22,000 | 464 |
| 2007-08-24 | 453 | 457 | 448 | 457 | 41,000 | 457 |
| 2007-08-23 | 450 | 457 | 446 | 453 | 52,000 | 453 |
| 2007-08-22 | 441 | 448 | 437 | 445 | 26,000 | 445 |
| 2007-08-21 | 426 | 449 | 426 | 437 | 76,000 | 437 |
| 2007-08-20 | 432 | 432 | 421 | 421 | 74,000 | 421 |
| 2007-08-17 | 453 | 455 | 417 | 417 | 123,000 | 417 |
| 2007-08-16 | 439 | 454 | 438 | 453 | 103,000 | 453 |
| 2007-08-15 | 473 | 474 | 459 | 459 | 102,000 | 459 |
| 2007-08-14 | 463 | 472 | 463 | 471 | 114,000 | 471 |
| 2007-08-13 | 452 | 470 | 447 | 468 | 156,000 | 468 |
| 2007-08-10 | 452 | 456 | 445 | 445 | 206,000 | 445 |
| 2007-08-09 | 496 | 498 | 461 | 467 | 268,000 | 467 |
| 2007-08-08 | 510 | 510 | 495 | 498 | 169,000 | 498 |
| 2007-08-07 | 504 | 516 | 503 | 503 | 257,000 | 503 |
| 2007-08-06 | 487 | 499 | 484 | 499 | 211,000 | 499 |
| 2007-08-03 | 487 | 497 | 486 | 489 | 333,000 | 489 |
| 2007-08-02 | 480 | 485 | 466 | 482 | 687,000 | 482 |
| 2007-08-01 | 436 | 445 | 436 | 440 | 38,000 | 440 |
| 2007-07-31 | 448 | 449 | 445 | 446 | 22,000 | 446 |
| 2007-07-30 | 433 | 440 | 433 | 436 | 23,000 | 436 |
| 2007-07-27 | 426 | 435 | 426 | 433 | 37,000 | 433 |
| 2007-07-26 | 445 | 448 | 440 | 441 | 47,000 | 441 |
| 2007-07-25 | 453 | 456 | 447 | 449 | 32,000 | 449 |
| 2007-07-24 | 451 | 455 | 445 | 452 | 54,000 | 452 |
| 2007-07-23 | 454 | 454 | 448 | 451 | 38,000 | 451 |
| 2007-07-20 | 462 | 465 | 459 | 459 | 49,000 | 459 |
| 2007-07-19 | 462 | 465 | 462 | 462 | 28,000 | 462 |
| 2007-07-18 | 468 | 468 | 462 | 462 | 27,000 | 462 |
| 2007-07-17 | 463 | 469 | 463 | 467 | 51,000 | 467 |
| 2007-07-13 | 469 | 471 | 467 | 468 | 24,000 | 468 |
| 2007-07-12 | 470 | 475 | 467 | 468 | 59,000 | 468 |
| 2007-07-11 | 467 | 468 | 462 | 466 | 36,000 | 466 |
| 2007-07-10 | 475 | 479 | 472 | 474 | 55,000 | 474 |
| 2007-07-09 | 474 | 478 | 472 | 475 | 32,000 | 475 |
| 2007-07-06 | 479 | 479 | 470 | 476 | 61,000 | 476 |
| 2007-07-05 | 477 | 483 | 476 | 478 | 150,000 | 478 |
| 2007-07-04 | 469 | 473 | 468 | 473 | 114,000 | 473 |
| 2007-07-03 | 462 | 472 | 461 | 469 | 82,000 | 469 |
| 2007-07-02 | 456 | 463 | 453 | 461 | 101,000 | 461 |
| 2007-06-29 | 448 | 456 | 448 | 451 | 47,000 | 451 |
| 2007-06-28 | 447 | 454 | 447 | 452 | 27,000 | 452 |
| 2007-06-27 | 450 | 452 | 444 | 446 | 57,000 | 446 |
| 2007-06-26 | 459 | 459 | 450 | 454 | 59,000 | 454 |
| 2007-06-25 | 463 | 465 | 455 | 455 | 102,000 | 455 |
| 2007-06-22 | 468 | 468 | 458 | 463 | 40,000 | 463 |
| 2007-06-21 | 461 | 468 | 461 | 464 | 69,000 | 464 |
| 2007-06-20 | 466 | 469 | 462 | 463 | 36,000 | 463 |
| 2007-06-19 | 459 | 464 | 456 | 461 | 59,000 | 461 |
| 2007-06-18 | 451 | 459 | 451 | 459 | 140,000 | 459 |
| 2007-06-15 | 451 | 455 | 440 | 447 | 137,000 | 447 |
| 2007-06-14 | 446 | 446 | 442 | 446 | 49,000 | 446 |
| 2007-06-13 | 441 | 441 | 438 | 440 | 40,000 | 440 |
| 2007-06-12 | 447 | 450 | 442 | 442 | 76,000 | 442 |
| 2007-06-11 | 457 | 457 | 445 | 446 | 87,000 | 446 |
| 2007-06-08 | 449 | 452 | 440 | 443 | 123,000 | 443 |
| 2007-06-07 | 451 | 460 | 450 | 457 | 122,000 | 457 |
| 2007-06-06 | 451 | 454 | 450 | 454 | 96,000 | 454 |
| 2007-06-05 | 448 | 450 | 441 | 446 | 124,000 | 446 |
| 2007-06-04 | 439 | 448 | 434 | 444 | 218,000 | 444 |
| 2007-06-01 | 414 | 425 | 414 | 419 | 74,000 | 419 |
| 2007-05-31 | 417 | 419 | 410 | 412 | 168,000 | 412 |
| 2007-05-30 | 414 | 415 | 410 | 413 | 112,000 | 413 |
| 2007-05-29 | 408 | 412 | 408 | 411 | 163,000 | 411 |
| 2007-05-28 | 405 | 411 | 404 | 407 | 130,000 | 407 |
| 2007-05-25 | 413 | 415 | 400 | 402 | 108,000 | 402 |
| 2007-05-24 | 409 | 411 | 406 | 408 | 92,000 | 408 |
| 2007-05-23 | 405 | 411 | 404 | 405 | 208,000 | 405 |
| 2007-05-22 | 405 | 405 | 399 | 401 | 146,000 | 401 |
| 2007-05-21 | 412 | 414 | 406 | 407 | 58,000 | 407 |
| 2007-05-18 | 420 | 424 | 408 | 412 | 104,000 | 412 |
| 2007-05-17 | 422 | 440 | 420 | 425 | 113,000 | 425 |
| 2007-05-16 | 435 | 436 | 415 | 417 | 309,000 | 417 |
| 2007-05-15 | 449 | 449 | 441 | 445 | 130,000 | 445 |
| 2007-05-14 | 456 | 456 | 450 | 451 | 87,000 | 451 |
| 2007-05-11 | 454 | 454 | 448 | 449 | 139,000 | 449 |
| 2007-05-10 | 465 | 466 | 454 | 454 | 105,000 | 454 |
| 2007-05-09 | 457 | 462 | 453 | 460 | 143,000 | 460 |
| 2007-05-08 | 457 | 458 | 453 | 455 | 222,000 | 455 |
| 2007-05-07 | 466 | 467 | 457 | 457 | 214,000 | 457 |
| 2007-05-02 | 464 | 464 | 461 | 462 | 90,000 | 462 |
| 2007-05-01 | 471 | 471 | 459 | 460 | 71,000 | 460 |
| 2007-04-27 | 459 | 468 | 457 | 466 | 100,000 | 466 |
| 2007-04-26 | 449 | 453 | 447 | 450 | 102,000 | 450 |
| 2007-04-25 | 464 | 464 | 447 | 448 | 63,000 | 448 |
| 2007-04-24 | 458 | 463 | 457 | 460 | 78,000 | 460 |
| 2007-04-23 | 468 | 469 | 457 | 460 | 79,000 | 460 |
| 2007-04-20 | 463 | 466 | 463 | 465 | 24,000 | 465 |
| 2007-04-19 | 471 | 474 | 463 | 464 | 66,000 | 464 |
| 2007-04-18 | 472 | 475 | 470 | 470 | 46,000 | 470 |
| 2007-04-17 | 486 | 492 | 471 | 471 | 70,000 | 471 |
| 2007-04-16 | 482 | 489 | 482 | 483 | 37,000 | 483 |
| 2007-04-13 | 490 | 491 | 479 | 482 | 41,000 | 482 |
| 2007-04-12 | 493 | 496 | 490 | 491 | 38,000 | 491 |
| 2007-04-11 | 489 | 496 | 488 | 488 | 64,000 | 488 |
| 2007-04-10 | 493 | 497 | 489 | 490 | 41,000 | 490 |
| 2007-04-09 | 490 | 492 | 486 | 490 | 35,000 | 490 |
| 2007-04-06 | 487 | 489 | 481 | 485 | 61,000 | 485 |
| 2007-04-05 | 489 | 490 | 487 | 488 | 29,000 | 488 |
| 2007-04-04 | 484 | 490 | 482 | 484 | 74,000 | 484 |
| 2007-04-03 | 480 | 484 | 479 | 483 | 32,000 | 483 |
| 2007-04-02 | 496 | 496 | 482 | 482 | 88,000 | 482 |
| 2007-03-30 | 499 | 499 | 494 | 496 | 34,000 | 496 |
| 2007-03-29 | 487 | 495 | 478 | 495 | 53,000 | 495 |
| 2007-03-28 | 494 | 499 | 489 | 490 | 49,000 | 490 |
| 2007-03-27 | 501 | 504 | 492 | 496 | 66,000 | 496 |
| 2007-03-26 | 508 | 514 | 507 | 513 | 81,000 | 513 |
| 2007-03-23 | 511 | 513 | 504 | 504 | 98,000 | 504 |
| 2007-03-22 | 500 | 506 | 497 | 501 | 93,000 | 501 |
| 2007-03-20 | 490 | 500 | 490 | 491 | 80,000 | 491 |
| 2007-03-19 | 484 | 492 | 484 | 490 | 92,000 | 490 |
| 2007-03-16 | 493 | 493 | 483 | 484 | 107,000 | 484 |
| 2007-03-15 | 489 | 494 | 485 | 488 | 68,000 | 488 |
| 2007-03-14 | 495 | 500 | 484 | 484 | 85,000 | 484 |
| 2007-03-13 | 501 | 507 | 500 | 501 | 65,000 | 501 |
| 2007-03-12 | 512 | 512 | 500 | 502 | 36,000 | 502 |
| 2007-03-09 | 492 | 500 | 489 | 493 | 102,000 | 493 |
| 2007-03-08 | 495 | 495 | 487 | 492 | 127,000 | 492 |
| 2007-03-07 | 499 | 500 | 486 | 487 | 112,000 | 487 |
| 2007-03-06 | 472 | 490 | 472 | 487 | 69,000 | 487 |
| 2007-03-05 | 484 | 490 | 473 | 474 | 149,000 | 474 |
| 2007-03-02 | 497 | 503 | 490 | 496 | 69,000 | 496 |
| 2007-03-01 | 499 | 507 | 498 | 501 | 135,000 | 501 |
| 2007-02-28 | 470 | 509 | 470 | 509 | 151,000 | 509 |
| 2007-02-27 | 534 | 535 | 525 | 525 | 97,000 | 525 |
| 2007-02-26 | 531 | 542 | 531 | 534 | 166,000 | 534 |
| 2007-02-23 | 530 | 530 | 522 | 525 | 99,000 | 525 |
| 2007-02-22 | 512 | 525 | 511 | 520 | 128,000 | 520 |
| 2007-02-21 | 525 | 528 | 502 | 509 | 142,000 | 509 |
| 2007-02-20 | 528 | 528 | 524 | 525 | 51,000 | 525 |
| 2007-02-19 | 528 | 530 | 527 | 528 | 34,000 | 528 |
| 2007-02-16 | 530 | 533 | 527 | 528 | 73,000 | 528 |
| 2007-02-15 | 533 | 537 | 529 | 534 | 67,000 | 534 |
| 2007-02-14 | 533 | 537 | 528 | 529 | 54,000 | 529 |
| 2007-02-13 | 526 | 535 | 525 | 532 | 63,000 | 532 |
| 2007-02-09 | 510 | 525 | 510 | 520 | 72,000 | 520 |
| 2007-02-08 | 519 | 527 | 512 | 513 | 109,000 | 513 |
| 2007-02-07 | 538 | 542 | 525 | 526 | 114,000 | 526 |
| 2007-02-06 | 525 | 534 | 524 | 534 | 82,000 | 534 |
| 2007-02-05 | 528 | 531 | 524 | 525 | 53,000 | 525 |
| 2007-02-02 | 529 | 532 | 526 | 527 | 71,000 | 527 |
| 2007-02-01 | 528 | 529 | 518 | 529 | 59,000 | 529 |
| 2007-01-31 | 521 | 525 | 520 | 523 | 73,000 | 523 |
| 2007-01-30 | 529 | 534 | 526 | 529 | 35,000 | 529 |
| 2007-01-29 | 536 | 540 | 526 | 529 | 68,000 | 529 |
| 2007-01-26 | 524 | 549 | 517 | 543 | 89,000 | 543 |
| 2007-01-25 | 542 | 542 | 521 | 523 | 83,000 | 523 |
| 2007-01-24 | 536 | 540 | 530 | 532 | 107,000 | 532 |
| 2007-01-23 | 530 | 541 | 525 | 540 | 194,000 | 540 |
| 2007-01-22 | 519 | 533 | 518 | 531 | 205,000 | 531 |
| 2007-01-19 | 493 | 513 | 492 | 509 | 225,000 | 509 |
| 2007-01-18 | 486 | 492 | 484 | 492 | 127,000 | 492 |
| 2007-01-17 | 484 | 488 | 483 | 486 | 68,000 | 486 |
| 2007-01-16 | 492 | 492 | 484 | 488 | 62,000 | 488 |
| 2007-01-15 | 487 | 490 | 483 | 489 | 44,000 | 489 |
| 2007-01-12 | 484 | 490 | 482 | 482 | 51,000 | 482 |
| 2007-01-11 | 483 | 490 | 482 | 486 | 33,000 | 486 |
| 2007-01-10 | 495 | 495 | 481 | 483 | 42,000 | 483 |
| 2007-01-09 | 497 | 499 | 491 | 491 | 33,000 | 491 |
| 2007-01-05 | 504 | 505 | 495 | 495 | 72,000 | 495 |
| 2007-01-04 | 494 | 499 | 490 | 499 | 57,000 | 499 |
分割・併合履歴 ： [1990-01-09]1株→1.07株