7277 (株)TBK の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 165 | 167 | 161 | 165 | 77,000 | 165 |
2009-12-29 | 167 | 167 | 160 | 166 | 79,000 | 166 |
2009-12-28 | 156 | 169 | 156 | 167 | 83,000 | 167 |
2009-12-25 | 156 | 158 | 153 | 158 | 117,000 | 158 |
2009-12-24 | 145 | 155 | 145 | 155 | 135,000 | 155 |
2009-12-22 | 139 | 143 | 138 | 142 | 98,000 | 142 |
2009-12-21 | 138 | 139 | 137 | 137 | 37,000 | 137 |
2009-12-18 | 134 | 136 | 134 | 136 | 58,000 | 136 |
2009-12-17 | 137 | 140 | 137 | 138 | 21,000 | 138 |
2009-12-16 | 136 | 138 | 136 | 137 | 21,000 | 137 |
2009-12-15 | 136 | 136 | 134 | 135 | 20,000 | 135 |
2009-12-14 | 135 | 136 | 134 | 134 | 50,000 | 134 |
2009-12-11 | 133 | 135 | 133 | 135 | 42,000 | 135 |
2009-12-10 | 136 | 137 | 134 | 134 | 22,000 | 134 |
2009-12-09 | 137 | 138 | 136 | 138 | 9,000 | 138 |
2009-12-08 | 140 | 140 | 135 | 135 | 30,000 | 135 |
2009-12-07 | 141 | 141 | 137 | 140 | 42,000 | 140 |
2009-12-04 | 138 | 138 | 134 | 136 | 75,000 | 136 |
2009-12-03 | 133 | 137 | 132 | 134 | 208,000 | 134 |
2009-12-02 | 133 | 134 | 131 | 132 | 91,000 | 132 |
2009-12-01 | 135 | 135 | 131 | 132 | 83,000 | 132 |
2009-11-30 | 133 | 134 | 131 | 133 | 63,000 | 133 |
2009-11-27 | 135 | 136 | 133 | 133 | 50,000 | 133 |
2009-11-26 | 137 | 140 | 135 | 140 | 33,000 | 140 |
2009-11-25 | 139 | 139 | 135 | 138 | 47,000 | 138 |
2009-11-24 | 133 | 138 | 132 | 133 | 24,000 | 133 |
2009-11-20 | 131 | 136 | 131 | 133 | 15,000 | 133 |
2009-11-19 | 135 | 137 | 132 | 135 | 40,000 | 135 |
2009-11-18 | 136 | 138 | 136 | 137 | 28,000 | 137 |
2009-11-17 | 143 | 145 | 139 | 139 | 38,000 | 139 |
2009-11-16 | 153 | 153 | 141 | 146 | 18,000 | 146 |
2009-11-13 | 152 | 152 | 148 | 151 | 18,000 | 151 |
2009-11-12 | 154 | 154 | 151 | 152 | 21,000 | 152 |
2009-11-11 | 155 | 157 | 152 | 152 | 17,000 | 152 |
2009-11-10 | 155 | 158 | 154 | 157 | 35,000 | 157 |
2009-11-09 | 155 | 156 | 154 | 155 | 25,000 | 155 |
2009-11-06 | 152 | 153 | 150 | 153 | 20,000 | 153 |
2009-11-05 | 158 | 158 | 150 | 152 | 27,000 | 152 |
2009-11-04 | 150 | 155 | 149 | 155 | 29,000 | 155 |
2009-11-02 | 147 | 153 | 147 | 149 | 57,000 | 149 |
2009-10-30 | 149 | 154 | 149 | 154 | 42,000 | 154 |
2009-10-29 | 154 | 154 | 148 | 151 | 62,000 | 151 |
2009-10-28 | 152 | 154 | 152 | 154 | 11,000 | 154 |
2009-10-27 | 157 | 159 | 152 | 156 | 38,000 | 156 |
2009-10-26 | 158 | 162 | 157 | 159 | 46,000 | 159 |
2009-10-23 | 156 | 157 | 155 | 156 | 24,000 | 156 |
2009-10-22 | 153 | 154 | 152 | 153 | 29,000 | 153 |
2009-10-21 | 153 | 153 | 150 | 152 | 27,000 | 152 |
2009-10-20 | 148 | 153 | 148 | 152 | 31,000 | 152 |
2009-10-19 | 148 | 154 | 148 | 151 | 22,000 | 151 |
2009-10-16 | 151 | 152 | 150 | 151 | 22,000 | 151 |
2009-10-15 | 152 | 155 | 152 | 152 | 35,000 | 152 |
2009-10-14 | 158 | 158 | 151 | 152 | 29,000 | 152 |
2009-10-13 | 152 | 157 | 152 | 155 | 35,000 | 155 |
2009-10-09 | 152 | 152 | 150 | 151 | 52,000 | 151 |
2009-10-08 | 146 | 149 | 146 | 149 | 45,000 | 149 |
2009-10-07 | 142 | 149 | 142 | 148 | 63,000 | 148 |
2009-10-06 | 143 | 145 | 143 | 145 | 38,000 | 145 |
2009-10-05 | 145 | 146 | 139 | 146 | 51,000 | 146 |
2009-10-02 | 146 | 146 | 141 | 143 | 66,000 | 143 |
2009-10-01 | 152 | 152 | 148 | 150 | 31,000 | 150 |
2009-09-30 | 154 | 156 | 151 | 154 | 36,000 | 154 |
2009-09-29 | 150 | 157 | 149 | 152 | 73,000 | 152 |
2009-09-28 | 151 | 152 | 147 | 149 | 52,000 | 149 |
2009-09-25 | 154 | 158 | 154 | 156 | 57,000 | 156 |
2009-09-24 | 159 | 159 | 153 | 157 | 114,000 | 157 |
2009-09-18 | 150 | 155 | 150 | 153 | 33,000 | 153 |
2009-09-17 | 151 | 152 | 150 | 152 | 17,000 | 152 |
2009-09-16 | 150 | 152 | 150 | 150 | 12,000 | 150 |
2009-09-15 | 149 | 151 | 149 | 151 | 44,000 | 151 |
2009-09-14 | 155 | 156 | 150 | 153 | 51,000 | 153 |
2009-09-11 | 157 | 160 | 155 | 156 | 83,000 | 156 |
2009-09-10 | 157 | 161 | 156 | 159 | 56,000 | 159 |
2009-09-09 | 164 | 164 | 158 | 159 | 42,000 | 159 |
2009-09-08 | 163 | 163 | 158 | 162 | 35,000 | 162 |
2009-09-07 | 156 | 162 | 156 | 161 | 36,000 | 161 |
2009-09-04 | 162 | 162 | 157 | 158 | 36,000 | 158 |
2009-09-03 | 161 | 162 | 158 | 158 | 34,000 | 158 |
2009-09-02 | 165 | 165 | 163 | 164 | 50,000 | 164 |
2009-09-01 | 163 | 167 | 163 | 166 | 29,000 | 166 |
2009-08-31 | 170 | 175 | 165 | 167 | 52,000 | 167 |
2009-08-28 | 171 | 173 | 168 | 170 | 27,000 | 170 |
2009-08-27 | 171 | 171 | 168 | 171 | 46,000 | 171 |
2009-08-26 | 176 | 176 | 172 | 174 | 52,000 | 174 |
2009-08-25 | 175 | 177 | 173 | 174 | 43,000 | 174 |
2009-08-24 | 177 | 177 | 172 | 176 | 173,000 | 176 |
2009-08-21 | 176 | 178 | 162 | 173 | 177,000 | 173 |
2009-08-20 | 159 | 171 | 159 | 171 | 187,000 | 171 |
2009-08-19 | 159 | 161 | 156 | 158 | 108,000 | 158 |
2009-08-18 | 163 | 163 | 161 | 162 | 32,000 | 162 |
2009-08-17 | 165 | 170 | 163 | 164 | 52,000 | 164 |
2009-08-14 | 164 | 169 | 164 | 168 | 40,000 | 168 |
2009-08-13 | 172 | 172 | 158 | 163 | 63,000 | 163 |
2009-08-12 | 171 | 172 | 167 | 169 | 34,000 | 169 |
2009-08-11 | 173 | 173 | 170 | 172 | 28,000 | 172 |
2009-08-10 | 177 | 177 | 168 | 173 | 56,000 | 173 |
2009-08-07 | 174 | 174 | 172 | 173 | 16,000 | 173 |
2009-08-06 | 177 | 177 | 173 | 176 | 16,000 | 176 |
2009-08-05 | 180 | 180 | 173 | 176 | 35,000 | 176 |
2009-08-04 | 180 | 181 | 178 | 180 | 51,000 | 180 |
2009-08-03 | 179 | 179 | 176 | 178 | 25,000 | 178 |
2009-07-31 | 177 | 180 | 177 | 177 | 25,000 | 177 |
2009-07-30 | 175 | 179 | 174 | 179 | 48,000 | 179 |
2009-07-29 | 178 | 178 | 174 | 176 | 97,000 | 176 |
2009-07-28 | 176 | 189 | 175 | 179 | 413,000 | 179 |
2009-07-27 | 168 | 169 | 165 | 166 | 45,000 | 166 |
2009-07-24 | 167 | 167 | 161 | 163 | 30,000 | 163 |
2009-07-23 | 156 | 162 | 156 | 160 | 34,000 | 160 |
2009-07-22 | 159 | 159 | 157 | 159 | 32,000 | 159 |
2009-07-21 | 148 | 157 | 148 | 154 | 44,000 | 154 |
2009-07-17 | 152 | 153 | 150 | 152 | 23,000 | 152 |
2009-07-16 | 155 | 157 | 149 | 151 | 56,000 | 151 |
2009-07-15 | 149 | 152 | 147 | 152 | 16,000 | 152 |
2009-07-14 | 152 | 154 | 148 | 149 | 43,000 | 149 |
2009-07-13 | 151 | 154 | 142 | 142 | 41,000 | 142 |
2009-07-10 | 144 | 156 | 144 | 155 | 143,000 | 155 |
2009-07-09 | 155 | 160 | 146 | 149 | 114,000 | 149 |
2009-07-08 | 166 | 166 | 157 | 160 | 79,000 | 160 |
2009-07-07 | 168 | 172 | 166 | 167 | 50,000 | 167 |
2009-07-06 | 169 | 171 | 167 | 169 | 46,000 | 169 |
2009-07-03 | 171 | 171 | 167 | 170 | 45,000 | 170 |
2009-07-02 | 167 | 170 | 167 | 168 | 27,000 | 168 |
2009-07-01 | 168 | 173 | 167 | 168 | 53,000 | 168 |
2009-06-30 | 175 | 177 | 171 | 172 | 47,000 | 172 |
2009-06-29 | 181 | 181 | 172 | 174 | 61,000 | 174 |
2009-06-26 | 183 | 183 | 177 | 179 | 41,000 | 179 |
2009-06-25 | 175 | 180 | 173 | 180 | 56,000 | 180 |
2009-06-24 | 167 | 172 | 167 | 172 | 33,000 | 172 |
2009-06-23 | 174 | 174 | 166 | 169 | 72,000 | 169 |
2009-06-22 | 172 | 175 | 172 | 175 | 22,000 | 175 |
2009-06-19 | 177 | 177 | 170 | 172 | 42,000 | 172 |
2009-06-18 | 173 | 175 | 170 | 174 | 51,000 | 174 |
2009-06-17 | 169 | 173 | 168 | 171 | 49,000 | 171 |
2009-06-16 | 176 | 179 | 173 | 173 | 88,000 | 173 |
2009-06-15 | 188 | 189 | 185 | 186 | 45,000 | 186 |
2009-06-12 | 186 | 191 | 186 | 191 | 67,000 | 191 |
2009-06-11 | 188 | 190 | 185 | 188 | 70,000 | 188 |
2009-06-10 | 190 | 190 | 189 | 190 | 44,000 | 190 |
2009-06-09 | 190 | 194 | 190 | 191 | 38,000 | 191 |
2009-06-08 | 191 | 196 | 191 | 193 | 55,000 | 193 |
2009-06-05 | 196 | 196 | 188 | 191 | 107,000 | 191 |
2009-06-04 | 184 | 195 | 184 | 191 | 187,000 | 191 |
2009-06-03 | 172 | 182 | 170 | 180 | 152,000 | 180 |
2009-06-02 | 166 | 179 | 166 | 173 | 188,000 | 173 |
2009-06-01 | 166 | 166 | 160 | 166 | 76,000 | 166 |
2009-05-29 | 161 | 166 | 159 | 165 | 179,000 | 165 |
2009-05-28 | 148 | 161 | 147 | 159 | 185,000 | 159 |
2009-05-27 | 150 | 153 | 150 | 153 | 65,000 | 153 |
2009-05-26 | 146 | 148 | 146 | 147 | 30,000 | 147 |
2009-05-25 | 150 | 150 | 145 | 145 | 107,000 | 145 |
2009-05-22 | 147 | 149 | 145 | 148 | 49,000 | 148 |
2009-05-21 | 143 | 148 | 142 | 146 | 49,000 | 146 |
2009-05-20 | 141 | 142 | 138 | 142 | 52,000 | 142 |
2009-05-19 | 139 | 141 | 139 | 140 | 79,000 | 140 |
2009-05-18 | 141 | 141 | 136 | 137 | 76,000 | 137 |
2009-05-15 | 145 | 148 | 145 | 148 | 55,000 | 148 |
2009-05-14 | 150 | 152 | 145 | 148 | 70,000 | 148 |
2009-05-13 | 158 | 158 | 152 | 154 | 66,000 | 154 |
2009-05-12 | 155 | 159 | 154 | 159 | 61,000 | 159 |
2009-05-11 | 155 | 158 | 153 | 156 | 71,000 | 156 |
2009-05-08 | 153 | 154 | 151 | 154 | 57,000 | 154 |
2009-05-07 | 153 | 154 | 150 | 153 | 89,000 | 153 |
2009-05-01 | 143 | 147 | 143 | 147 | 66,000 | 147 |
2009-04-30 | 138 | 143 | 138 | 143 | 49,000 | 143 |
2009-04-28 | 141 | 146 | 135 | 135 | 86,000 | 135 |
2009-04-27 | 153 | 153 | 145 | 146 | 89,000 | 146 |
2009-04-24 | 153 | 157 | 151 | 151 | 201,000 | 151 |
2009-04-23 | 140 | 152 | 139 | 150 | 73,000 | 150 |
2009-04-22 | 142 | 142 | 138 | 140 | 83,000 | 140 |
2009-04-21 | 137 | 141 | 135 | 139 | 70,000 | 139 |
2009-04-20 | 141 | 141 | 137 | 140 | 55,000 | 140 |
2009-04-17 | 138 | 140 | 135 | 137 | 106,000 | 137 |
2009-04-16 | 143 | 146 | 138 | 138 | 88,000 | 138 |
2009-04-15 | 143 | 146 | 140 | 140 | 106,000 | 140 |
2009-04-14 | 154 | 154 | 146 | 147 | 84,000 | 147 |
2009-04-13 | 140 | 154 | 140 | 151 | 199,000 | 151 |
2009-04-10 | 140 | 142 | 136 | 140 | 173,000 | 140 |
2009-04-09 | 133 | 137 | 131 | 137 | 91,000 | 137 |
2009-04-08 | 134 | 137 | 131 | 131 | 85,000 | 131 |
2009-04-07 | 137 | 139 | 132 | 139 | 178,000 | 139 |
2009-04-06 | 135 | 146 | 135 | 138 | 483,000 | 138 |
2009-04-03 | 128 | 128 | 122 | 125 | 140,000 | 125 |
2009-04-02 | 115 | 124 | 115 | 118 | 154,000 | 118 |
2009-04-01 | 113 | 113 | 110 | 113 | 37,000 | 113 |
2009-03-31 | 112 | 113 | 108 | 110 | 56,000 | 110 |
2009-03-30 | 120 | 120 | 114 | 114 | 120,000 | 114 |
2009-03-27 | 112 | 121 | 112 | 116 | 157,000 | 116 |
2009-03-26 | 111 | 113 | 104 | 109 | 123,000 | 109 |
2009-03-25 | 110 | 110 | 107 | 110 | 95,000 | 110 |
2009-03-24 | 104 | 110 | 103 | 107 | 188,000 | 107 |
2009-03-23 | 101 | 103 | 97 | 100 | 163,000 | 100 |
2009-03-19 | 102 | 102 | 99 | 99 | 28,000 | 99 |
2009-03-18 | 100 | 105 | 100 | 100 | 47,000 | 100 |
2009-03-17 | 98 | 100 | 96 | 97 | 121,000 | 97 |
2009-03-16 | 100 | 100 | 95 | 95 | 122,000 | 95 |
2009-03-13 | 94 | 97 | 94 | 97 | 110,000 | 97 |
2009-03-12 | 96 | 96 | 94 | 96 | 16,000 | 96 |
2009-03-11 | 96 | 98 | 94 | 94 | 56,000 | 94 |
2009-03-10 | 94 | 97 | 93 | 96 | 36,000 | 96 |
2009-03-09 | 96 | 98 | 94 | 95 | 56,000 | 95 |
2009-03-06 | 101 | 101 | 95 | 96 | 69,000 | 96 |
2009-03-05 | 102 | 105 | 100 | 102 | 57,000 | 102 |
2009-03-04 | 98 | 100 | 98 | 100 | 35,000 | 100 |
2009-03-03 | 99 | 99 | 96 | 98 | 65,000 | 98 |
2009-03-02 | 101 | 102 | 97 | 100 | 48,000 | 100 |
2009-02-27 | 98 | 107 | 98 | 103 | 80,000 | 103 |
2009-02-26 | 95 | 98 | 95 | 98 | 44,000 | 98 |
2009-02-25 | 99 | 99 | 90 | 94 | 98,000 | 94 |
2009-02-24 | 90 | 90 | 88 | 89 | 33,000 | 89 |
2009-02-23 | 88 | 89 | 88 | 88 | 38,000 | 88 |
2009-02-20 | 88 | 92 | 88 | 91 | 53,000 | 91 |
2009-02-19 | 90 | 90 | 87 | 89 | 51,000 | 89 |
2009-02-18 | 89 | 94 | 88 | 89 | 66,000 | 89 |
2009-02-17 | 99 | 99 | 90 | 90 | 145,000 | 90 |
2009-02-16 | 101 | 101 | 98 | 98 | 45,000 | 98 |
2009-02-13 | 100 | 103 | 99 | 100 | 47,000 | 100 |
2009-02-12 | 103 | 103 | 101 | 103 | 41,000 | 103 |
2009-02-10 | 106 | 106 | 102 | 103 | 79,000 | 103 |
2009-02-09 | 112 | 112 | 107 | 107 | 49,000 | 107 |
2009-02-06 | 111 | 112 | 108 | 108 | 59,000 | 108 |
2009-02-05 | 112 | 114 | 108 | 109 | 95,000 | 109 |
2009-02-04 | 110 | 113 | 110 | 111 | 36,000 | 111 |
2009-02-03 | 110 | 113 | 110 | 110 | 37,000 | 110 |
2009-02-02 | 115 | 116 | 112 | 112 | 61,000 | 112 |
2009-01-30 | 121 | 121 | 116 | 116 | 83,000 | 116 |
2009-01-29 | 123 | 126 | 121 | 123 | 59,000 | 123 |
2009-01-28 | 121 | 121 | 116 | 119 | 60,000 | 119 |
2009-01-27 | 115 | 120 | 115 | 120 | 101,000 | 120 |
2009-01-26 | 123 | 124 | 116 | 116 | 60,000 | 116 |
2009-01-23 | 132 | 132 | 127 | 128 | 80,000 | 128 |
2009-01-22 | 135 | 135 | 132 | 132 | 28,000 | 132 |
2009-01-21 | 133 | 135 | 133 | 135 | 36,000 | 135 |
2009-01-20 | 137 | 137 | 134 | 134 | 62,000 | 134 |
2009-01-19 | 139 | 144 | 137 | 139 | 75,000 | 139 |
2009-01-16 | 141 | 141 | 138 | 140 | 86,000 | 140 |
2009-01-15 | 147 | 147 | 142 | 142 | 57,000 | 142 |
2009-01-14 | 149 | 149 | 148 | 148 | 8,000 | 148 |
2009-01-13 | 150 | 152 | 146 | 146 | 63,000 | 146 |
2009-01-09 | 155 | 156 | 155 | 155 | 34,000 | 155 |
2009-01-08 | 156 | 159 | 153 | 155 | 84,000 | 155 |
2009-01-07 | 150 | 164 | 149 | 160 | 181,000 | 160 |
2009-01-06 | 149 | 150 | 147 | 149 | 30,000 | 149 |
2009-01-05 | 150 | 150 | 146 | 149 | 25,000 | 149 |
分割・併合履歴 : [1990-01-09]1株→1.07株