7277 (株)TBK の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 145 | 148 | 142 | 148 | 22,000 | 148 |
| 2008-12-29 | 146 | 147 | 142 | 144 | 27,000 | 144 |
| 2008-12-26 | 145 | 146 | 142 | 146 | 26,000 | 146 |
| 2008-12-25 | 146 | 146 | 141 | 145 | 51,000 | 145 |
| 2008-12-24 | 144 | 144 | 139 | 143 | 51,000 | 143 |
| 2008-12-22 | 142 | 142 | 139 | 141 | 54,000 | 141 |
| 2008-12-19 | 136 | 139 | 136 | 138 | 59,000 | 138 |
| 2008-12-18 | 138 | 139 | 135 | 136 | 58,000 | 136 |
| 2008-12-17 | 141 | 143 | 138 | 143 | 67,000 | 143 |
| 2008-12-16 | 147 | 147 | 141 | 141 | 152,000 | 141 |
| 2008-12-15 | 148 | 152 | 145 | 149 | 123,000 | 149 |
| 2008-12-12 | 153 | 154 | 148 | 149 | 112,000 | 149 |
| 2008-12-11 | 154 | 156 | 152 | 155 | 60,000 | 155 |
| 2008-12-10 | 155 | 157 | 152 | 155 | 60,000 | 155 |
| 2008-12-09 | 159 | 160 | 156 | 157 | 18,000 | 157 |
| 2008-12-08 | 155 | 156 | 152 | 155 | 50,000 | 155 |
| 2008-12-05 | 156 | 157 | 152 | 157 | 65,000 | 157 |
| 2008-12-04 | 159 | 159 | 147 | 151 | 115,000 | 151 |
| 2008-12-03 | 175 | 177 | 164 | 165 | 199,000 | 165 |
| 2008-12-02 | 184 | 188 | 175 | 180 | 179,000 | 180 |
| 2008-12-01 | 178 | 178 | 174 | 175 | 15,000 | 175 |
| 2008-11-28 | 176 | 177 | 174 | 176 | 24,000 | 176 |
| 2008-11-27 | 175 | 177 | 173 | 175 | 30,000 | 175 |
| 2008-11-26 | 174 | 176 | 173 | 175 | 33,000 | 175 |
| 2008-11-25 | 189 | 189 | 172 | 176 | 80,000 | 176 |
| 2008-11-21 | 167 | 173 | 167 | 173 | 52,000 | 173 |
| 2008-11-20 | 183 | 183 | 170 | 174 | 47,000 | 174 |
| 2008-11-19 | 192 | 192 | 182 | 183 | 42,000 | 183 |
| 2008-11-18 | 186 | 194 | 184 | 187 | 23,000 | 187 |
| 2008-11-17 | 183 | 189 | 182 | 187 | 16,000 | 187 |
| 2008-11-14 | 190 | 196 | 182 | 184 | 74,000 | 184 |
| 2008-11-13 | 189 | 189 | 179 | 183 | 73,000 | 183 |
| 2008-11-12 | 194 | 196 | 192 | 194 | 66,000 | 194 |
| 2008-11-11 | 204 | 204 | 201 | 202 | 13,000 | 202 |
| 2008-11-10 | 205 | 208 | 204 | 204 | 19,000 | 204 |
| 2008-11-07 | 199 | 200 | 195 | 200 | 55,000 | 200 |
| 2008-11-06 | 207 | 210 | 201 | 208 | 82,000 | 208 |
| 2008-11-05 | 217 | 218 | 210 | 217 | 66,000 | 217 |
| 2008-11-04 | 193 | 203 | 193 | 202 | 102,000 | 202 |
| 2008-10-31 | 194 | 199 | 187 | 188 | 78,000 | 188 |
| 2008-10-30 | 178 | 192 | 178 | 190 | 104,000 | 190 |
| 2008-10-29 | 180 | 187 | 175 | 176 | 61,000 | 176 |
| 2008-10-28 | 166 | 170 | 155 | 165 | 58,000 | 165 |
| 2008-10-27 | 171 | 180 | 167 | 167 | 101,000 | 167 |
| 2008-10-24 | 194 | 194 | 172 | 176 | 116,000 | 176 |
| 2008-10-23 | 191 | 193 | 180 | 189 | 103,000 | 189 |
| 2008-10-22 | 206 | 212 | 202 | 203 | 61,000 | 203 |
| 2008-10-21 | 207 | 211 | 204 | 206 | 76,000 | 206 |
| 2008-10-20 | 190 | 202 | 190 | 202 | 68,000 | 202 |
| 2008-10-17 | 206 | 206 | 186 | 191 | 120,000 | 191 |
| 2008-10-16 | 188 | 197 | 180 | 181 | 142,000 | 181 |
| 2008-10-15 | 199 | 215 | 198 | 203 | 120,000 | 203 |
| 2008-10-14 | 217 | 217 | 195 | 201 | 116,000 | 201 |
| 2008-10-10 | 170 | 174 | 160 | 172 | 91,000 | 172 |
| 2008-10-09 | 166 | 184 | 166 | 175 | 84,000 | 175 |
| 2008-10-08 | 184 | 189 | 172 | 175 | 117,000 | 175 |
| 2008-10-07 | 190 | 206 | 189 | 198 | 110,000 | 198 |
| 2008-10-06 | 222 | 222 | 199 | 203 | 122,000 | 203 |
| 2008-10-03 | 239 | 242 | 227 | 228 | 131,000 | 228 |
| 2008-10-02 | 262 | 262 | 248 | 249 | 90,000 | 249 |
| 2008-10-01 | 264 | 264 | 260 | 263 | 142,000 | 263 |
| 2008-09-30 | 255 | 263 | 255 | 261 | 38,000 | 261 |
| 2008-09-29 | 280 | 283 | 268 | 268 | 101,000 | 268 |
| 2008-09-26 | 291 | 291 | 275 | 282 | 177,000 | 282 |
| 2008-09-25 | 290 | 292 | 286 | 291 | 101,000 | 291 |
| 2008-09-24 | 294 | 295 | 288 | 295 | 118,000 | 295 |
| 2008-09-22 | 302 | 302 | 290 | 291 | 195,000 | 291 |
| 2008-09-19 | 292 | 302 | 289 | 294 | 145,000 | 294 |
| 2008-09-18 | 271 | 289 | 271 | 289 | 308,000 | 289 |
| 2008-09-17 | 279 | 284 | 278 | 281 | 82,000 | 281 |
| 2008-09-16 | 272 | 283 | 272 | 277 | 162,000 | 277 |
| 2008-09-12 | 295 | 295 | 290 | 292 | 150,000 | 292 |
| 2008-09-11 | 307 | 307 | 295 | 299 | 53,000 | 299 |
| 2008-09-10 | 309 | 316 | 308 | 308 | 48,000 | 308 |
| 2008-09-09 | 325 | 325 | 316 | 319 | 21,000 | 319 |
| 2008-09-08 | 309 | 325 | 309 | 325 | 23,000 | 325 |
| 2008-09-05 | 297 | 311 | 293 | 305 | 47,000 | 305 |
| 2008-09-04 | 339 | 339 | 310 | 311 | 58,000 | 311 |
| 2008-09-03 | 342 | 348 | 334 | 337 | 43,000 | 337 |
| 2008-09-02 | 348 | 352 | 337 | 337 | 19,000 | 337 |
| 2008-09-01 | 358 | 358 | 348 | 349 | 27,000 | 349 |
| 2008-08-29 | 354 | 360 | 353 | 358 | 36,000 | 358 |
| 2008-08-28 | 359 | 361 | 356 | 359 | 37,000 | 359 |
| 2008-08-27 | 361 | 361 | 358 | 360 | 50,000 | 360 |
| 2008-08-26 | 356 | 356 | 349 | 356 | 13,000 | 356 |
| 2008-08-25 | 349 | 356 | 349 | 356 | 25,000 | 356 |
| 2008-08-22 | 348 | 348 | 341 | 344 | 34,000 | 344 |
| 2008-08-21 | 348 | 348 | 339 | 343 | 29,000 | 343 |
| 2008-08-20 | 341 | 344 | 340 | 343 | 40,000 | 343 |
| 2008-08-19 | 349 | 350 | 342 | 344 | 37,000 | 344 |
| 2008-08-18 | 345 | 354 | 345 | 354 | 22,000 | 354 |
| 2008-08-15 | 339 | 344 | 339 | 340 | 29,000 | 340 |
| 2008-08-14 | 344 | 344 | 338 | 339 | 43,000 | 339 |
| 2008-08-13 | 355 | 355 | 342 | 344 | 67,000 | 344 |
| 2008-08-12 | 366 | 373 | 359 | 359 | 23,000 | 359 |
| 2008-08-11 | 365 | 373 | 365 | 368 | 78,000 | 368 |
| 2008-08-08 | 350 | 357 | 346 | 355 | 83,000 | 355 |
| 2008-08-07 | 357 | 357 | 345 | 345 | 42,000 | 345 |
| 2008-08-06 | 351 | 363 | 348 | 357 | 51,000 | 357 |
| 2008-08-05 | 359 | 365 | 342 | 343 | 69,000 | 343 |
| 2008-08-04 | 380 | 380 | 360 | 360 | 42,000 | 360 |
| 2008-08-01 | 385 | 386 | 380 | 380 | 24,000 | 380 |
| 2008-07-31 | 390 | 392 | 383 | 385 | 82,000 | 385 |
| 2008-07-30 | 403 | 403 | 393 | 397 | 40,000 | 397 |
| 2008-07-29 | 400 | 400 | 395 | 398 | 12,000 | 398 |
| 2008-07-28 | 409 | 409 | 405 | 405 | 15,000 | 405 |
| 2008-07-25 | 422 | 422 | 408 | 408 | 39,000 | 408 |
| 2008-07-24 | 400 | 417 | 400 | 417 | 27,000 | 417 |
| 2008-07-23 | 395 | 402 | 395 | 399 | 39,000 | 399 |
| 2008-07-22 | 386 | 394 | 385 | 394 | 48,000 | 394 |
| 2008-07-18 | 392 | 395 | 385 | 386 | 28,000 | 386 |
| 2008-07-17 | 390 | 396 | 389 | 392 | 37,000 | 392 |
| 2008-07-16 | 394 | 397 | 385 | 388 | 57,000 | 388 |
| 2008-07-15 | 402 | 402 | 393 | 397 | 36,000 | 397 |
| 2008-07-14 | 396 | 402 | 396 | 400 | 36,000 | 400 |
| 2008-07-11 | 402 | 403 | 395 | 401 | 40,000 | 401 |
| 2008-07-10 | 409 | 409 | 395 | 400 | 71,000 | 400 |
| 2008-07-09 | 419 | 419 | 404 | 404 | 51,000 | 404 |
| 2008-07-08 | 422 | 422 | 406 | 412 | 39,000 | 412 |
| 2008-07-07 | 438 | 438 | 424 | 424 | 50,000 | 424 |
| 2008-07-04 | 427 | 436 | 427 | 433 | 51,000 | 433 |
| 2008-07-03 | 418 | 426 | 413 | 424 | 53,000 | 424 |
| 2008-07-02 | 449 | 450 | 427 | 427 | 52,000 | 427 |
| 2008-07-01 | 448 | 458 | 448 | 451 | 35,000 | 451 |
| 2008-06-30 | 459 | 462 | 452 | 453 | 73,000 | 453 |
| 2008-06-27 | 467 | 471 | 461 | 469 | 74,000 | 469 |
| 2008-06-26 | 491 | 492 | 477 | 482 | 48,000 | 482 |
| 2008-06-25 | 485 | 495 | 471 | 486 | 93,000 | 486 |
| 2008-06-24 | 488 | 488 | 478 | 480 | 66,000 | 480 |
| 2008-06-23 | 476 | 488 | 475 | 485 | 66,000 | 485 |
| 2008-06-20 | 495 | 498 | 491 | 491 | 43,000 | 491 |
| 2008-06-19 | 500 | 504 | 495 | 495 | 65,000 | 495 |
| 2008-06-18 | 507 | 511 | 506 | 506 | 68,000 | 506 |
| 2008-06-17 | 501 | 513 | 500 | 508 | 87,000 | 508 |
| 2008-06-16 | 504 | 506 | 502 | 503 | 36,000 | 503 |
| 2008-06-13 | 500 | 505 | 499 | 503 | 56,000 | 503 |
| 2008-06-12 | 504 | 507 | 497 | 507 | 86,000 | 507 |
| 2008-06-11 | 501 | 506 | 496 | 505 | 58,000 | 505 |
| 2008-06-10 | 507 | 512 | 501 | 505 | 92,000 | 505 |
| 2008-06-09 | 504 | 511 | 504 | 505 | 71,000 | 505 |
| 2008-06-06 | 532 | 535 | 527 | 527 | 81,000 | 527 |
| 2008-06-05 | 521 | 527 | 514 | 523 | 70,000 | 523 |
| 2008-06-04 | 502 | 523 | 502 | 521 | 87,000 | 521 |
| 2008-06-03 | 502 | 507 | 500 | 502 | 56,000 | 502 |
| 2008-06-02 | 501 | 512 | 500 | 510 | 116,000 | 510 |
| 2008-05-30 | 486 | 502 | 486 | 499 | 72,000 | 499 |
| 2008-05-29 | 476 | 484 | 471 | 484 | 62,000 | 484 |
| 2008-05-28 | 486 | 491 | 464 | 464 | 91,000 | 464 |
| 2008-05-27 | 477 | 482 | 475 | 478 | 54,000 | 478 |
| 2008-05-26 | 492 | 492 | 477 | 477 | 72,000 | 477 |
| 2008-05-23 | 504 | 510 | 496 | 500 | 109,000 | 500 |
| 2008-05-22 | 497 | 504 | 495 | 500 | 103,000 | 500 |
| 2008-05-21 | 495 | 504 | 492 | 503 | 149,000 | 503 |
| 2008-05-20 | 496 | 515 | 496 | 500 | 336,000 | 500 |
| 2008-05-19 | 485 | 504 | 485 | 500 | 278,000 | 500 |
| 2008-05-16 | 488 | 488 | 478 | 486 | 212,000 | 486 |
| 2008-05-15 | 476 | 485 | 471 | 480 | 156,000 | 480 |
| 2008-05-14 | 450 | 462 | 448 | 461 | 99,000 | 461 |
| 2008-05-13 | 440 | 445 | 438 | 445 | 35,000 | 445 |
| 2008-05-12 | 430 | 443 | 430 | 440 | 113,000 | 440 |
| 2008-05-09 | 465 | 465 | 445 | 445 | 61,000 | 445 |
| 2008-05-08 | 461 | 466 | 453 | 464 | 56,000 | 464 |
| 2008-05-07 | 447 | 467 | 447 | 460 | 93,000 | 460 |
| 2008-05-02 | 444 | 451 | 444 | 446 | 75,000 | 446 |
| 2008-05-01 | 456 | 456 | 447 | 449 | 54,000 | 449 |
| 2008-04-30 | 455 | 463 | 452 | 457 | 57,000 | 457 |
| 2008-04-28 | 449 | 462 | 446 | 455 | 108,000 | 455 |
| 2008-04-25 | 443 | 448 | 439 | 447 | 117,000 | 447 |
| 2008-04-24 | 430 | 440 | 430 | 438 | 69,000 | 438 |
| 2008-04-23 | 426 | 431 | 424 | 430 | 51,000 | 430 |
| 2008-04-22 | 429 | 432 | 420 | 430 | 102,000 | 430 |
| 2008-04-21 | 439 | 450 | 429 | 431 | 134,000 | 431 |
| 2008-04-18 | 423 | 434 | 423 | 434 | 89,000 | 434 |
| 2008-04-17 | 429 | 431 | 422 | 423 | 160,000 | 423 |
| 2008-04-16 | 404 | 420 | 403 | 418 | 155,000 | 418 |
| 2008-04-15 | 399 | 403 | 396 | 403 | 68,000 | 403 |
| 2008-04-14 | 395 | 403 | 393 | 399 | 50,000 | 399 |
| 2008-04-11 | 388 | 402 | 386 | 396 | 61,000 | 396 |
| 2008-04-10 | 386 | 389 | 382 | 383 | 113,000 | 383 |
| 2008-04-09 | 394 | 396 | 389 | 389 | 68,000 | 389 |
| 2008-04-08 | 400 | 400 | 393 | 393 | 41,000 | 393 |
| 2008-04-07 | 396 | 402 | 396 | 397 | 69,000 | 397 |
| 2008-04-04 | 405 | 405 | 396 | 401 | 111,000 | 401 |
| 2008-04-03 | 405 | 406 | 399 | 403 | 68,000 | 403 |
| 2008-04-02 | 407 | 410 | 403 | 406 | 92,000 | 406 |
| 2008-04-01 | 402 | 405 | 396 | 397 | 72,000 | 397 |
| 2008-03-31 | 401 | 404 | 394 | 399 | 81,000 | 399 |
| 2008-03-28 | 406 | 412 | 400 | 411 | 70,000 | 411 |
| 2008-03-27 | 407 | 410 | 401 | 408 | 66,000 | 408 |
| 2008-03-26 | 407 | 418 | 405 | 418 | 87,000 | 418 |
| 2008-03-25 | 409 | 423 | 404 | 415 | 192,000 | 415 |
| 2008-03-24 | 391 | 410 | 390 | 397 | 195,000 | 397 |
| 2008-03-21 | 375 | 388 | 375 | 386 | 154,000 | 386 |
| 2008-03-19 | 376 | 383 | 370 | 371 | 54,000 | 371 |
| 2008-03-18 | 372 | 374 | 353 | 361 | 59,000 | 361 |
| 2008-03-17 | 368 | 371 | 360 | 362 | 114,000 | 362 |
| 2008-03-14 | 390 | 404 | 380 | 383 | 202,000 | 383 |
| 2008-03-13 | 415 | 420 | 395 | 400 | 146,000 | 400 |
| 2008-03-12 | 426 | 440 | 411 | 412 | 182,000 | 412 |
| 2008-03-11 | 398 | 426 | 397 | 418 | 121,000 | 418 |
| 2008-03-10 | 434 | 435 | 408 | 408 | 82,000 | 408 |
| 2008-03-07 | 452 | 456 | 447 | 449 | 55,000 | 449 |
| 2008-03-06 | 463 | 471 | 457 | 467 | 70,000 | 467 |
| 2008-03-05 | 465 | 468 | 454 | 457 | 110,000 | 457 |
| 2008-03-04 | 490 | 490 | 460 | 467 | 170,000 | 467 |
| 2008-03-03 | 499 | 499 | 483 | 493 | 217,000 | 493 |
| 2008-02-29 | 521 | 521 | 505 | 514 | 112,000 | 514 |
| 2008-02-28 | 521 | 539 | 521 | 527 | 83,000 | 527 |
| 2008-02-27 | 526 | 539 | 526 | 536 | 89,000 | 536 |
| 2008-02-26 | 533 | 537 | 520 | 522 | 127,000 | 522 |
| 2008-02-25 | 538 | 543 | 525 | 533 | 103,000 | 533 |
| 2008-02-22 | 533 | 536 | 524 | 528 | 109,000 | 528 |
| 2008-02-21 | 542 | 547 | 533 | 533 | 99,000 | 533 |
| 2008-02-20 | 543 | 545 | 528 | 528 | 154,000 | 528 |
| 2008-02-19 | 540 | 547 | 529 | 543 | 190,000 | 543 |
| 2008-02-18 | 522 | 533 | 519 | 524 | 165,000 | 524 |
| 2008-02-15 | 501 | 520 | 501 | 514 | 126,000 | 514 |
| 2008-02-14 | 498 | 522 | 498 | 521 | 179,000 | 521 |
| 2008-02-13 | 504 | 513 | 492 | 494 | 132,000 | 494 |
| 2008-02-12 | 495 | 505 | 492 | 499 | 201,000 | 499 |
| 2008-02-08 | 527 | 535 | 503 | 509 | 232,000 | 509 |
| 2008-02-07 | 538 | 540 | 510 | 521 | 567,000 | 521 |
| 2008-02-06 | 477 | 477 | 460 | 475 | 214,000 | 475 |
| 2008-02-05 | 478 | 493 | 475 | 480 | 144,000 | 480 |
| 2008-02-04 | 484 | 484 | 468 | 477 | 189,000 | 477 |
| 2008-02-01 | 471 | 475 | 465 | 474 | 112,000 | 474 |
| 2008-01-31 | 460 | 482 | 456 | 475 | 142,000 | 475 |
| 2008-01-30 | 475 | 482 | 460 | 465 | 152,000 | 465 |
| 2008-01-29 | 470 | 480 | 458 | 470 | 150,000 | 470 |
| 2008-01-28 | 466 | 487 | 453 | 454 | 170,000 | 454 |
| 2008-01-25 | 450 | 474 | 450 | 461 | 184,000 | 461 |
| 2008-01-24 | 430 | 449 | 430 | 439 | 126,000 | 439 |
| 2008-01-23 | 442 | 442 | 424 | 426 | 160,000 | 426 |
| 2008-01-22 | 447 | 448 | 409 | 412 | 303,000 | 412 |
| 2008-01-21 | 480 | 480 | 452 | 452 | 141,000 | 452 |
| 2008-01-18 | 461 | 487 | 460 | 481 | 197,000 | 481 |
| 2008-01-17 | 461 | 492 | 460 | 482 | 225,000 | 482 |
| 2008-01-16 | 470 | 476 | 450 | 464 | 331,000 | 464 |
| 2008-01-15 | 522 | 522 | 484 | 486 | 202,000 | 486 |
| 2008-01-11 | 540 | 545 | 526 | 533 | 216,000 | 533 |
| 2008-01-10 | 557 | 557 | 533 | 536 | 128,000 | 536 |
| 2008-01-09 | 534 | 552 | 523 | 548 | 256,000 | 548 |
| 2008-01-08 | 544 | 554 | 536 | 540 | 173,000 | 540 |
| 2008-01-07 | 556 | 558 | 539 | 541 | 173,000 | 541 |
| 2008-01-04 | 580 | 585 | 563 | 564 | 109,000 | 564 |
分割・併合履歴 ： [1990-01-09]1株→1.07株