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
2009-12-3016516716116577,000165
2009-12-2916716716016679,000166
2009-12-2815616915616783,000167
2009-12-25156158153158117,000158
2009-12-24145155145155135,000155
2009-12-2213914313814298,000142
2009-12-2113813913713737,000137
2009-12-1813413613413658,000136
2009-12-1713714013713821,000138
2009-12-1613613813613721,000137
2009-12-1513613613413520,000135
2009-12-1413513613413450,000134
2009-12-1113313513313542,000135
2009-12-1013613713413422,000134
2009-12-091371381361389,000138
2009-12-0814014013513530,000135
2009-12-0714114113714042,000140
2009-12-0413813813413675,000136
2009-12-03133137132134208,000134
2009-12-0213313413113291,000132
2009-12-0113513513113283,000132
2009-11-3013313413113363,000133
2009-11-2713513613313350,000133
2009-11-2613714013514033,000140
2009-11-2513913913513847,000138
2009-11-2413313813213324,000133
2009-11-2013113613113315,000133
2009-11-1913513713213540,000135
2009-11-1813613813613728,000137
2009-11-1714314513913938,000139
2009-11-1615315314114618,000146
2009-11-1315215214815118,000151
2009-11-1215415415115221,000152
2009-11-1115515715215217,000152
2009-11-1015515815415735,000157
2009-11-0915515615415525,000155
2009-11-0615215315015320,000153
2009-11-0515815815015227,000152
2009-11-0415015514915529,000155
2009-11-0214715314714957,000149
2009-10-3014915414915442,000154
2009-10-2915415414815162,000151
2009-10-2815215415215411,000154
2009-10-2715715915215638,000156
2009-10-2615816215715946,000159
2009-10-2315615715515624,000156
2009-10-2215315415215329,000153
2009-10-2115315315015227,000152
2009-10-2014815314815231,000152
2009-10-1914815414815122,000151
2009-10-1615115215015122,000151
2009-10-1515215515215235,000152
2009-10-1415815815115229,000152
2009-10-1315215715215535,000155
2009-10-0915215215015152,000151
2009-10-0814614914614945,000149
2009-10-0714214914214863,000148
2009-10-0614314514314538,000145
2009-10-0514514613914651,000146
2009-10-0214614614114366,000143
2009-10-0115215214815031,000150
2009-09-3015415615115436,000154
2009-09-2915015714915273,000152
2009-09-2815115214714952,000149
2009-09-2515415815415657,000156
2009-09-24159159153157114,000157
2009-09-1815015515015333,000153
2009-09-1715115215015217,000152
2009-09-1615015215015012,000150
2009-09-1514915114915144,000151
2009-09-1415515615015351,000153
2009-09-1115716015515683,000156
2009-09-1015716115615956,000159
2009-09-0916416415815942,000159
2009-09-0816316315816235,000162
2009-09-0715616215616136,000161
2009-09-0416216215715836,000158
2009-09-0316116215815834,000158
2009-09-0216516516316450,000164
2009-09-0116316716316629,000166
2009-08-3117017516516752,000167
2009-08-2817117316817027,000170
2009-08-2717117116817146,000171
2009-08-2617617617217452,000174
2009-08-2517517717317443,000174
2009-08-24177177172176173,000176
2009-08-21176178162173177,000173
2009-08-20159171159171187,000171
2009-08-19159161156158108,000158
2009-08-1816316316116232,000162
2009-08-1716517016316452,000164
2009-08-1416416916416840,000168
2009-08-1317217215816363,000163
2009-08-1217117216716934,000169
2009-08-1117317317017228,000172
2009-08-1017717716817356,000173
2009-08-0717417417217316,000173
2009-08-0617717717317616,000176
2009-08-0518018017317635,000176
2009-08-0418018117818051,000180
2009-08-0317917917617825,000178
2009-07-3117718017717725,000177
2009-07-3017517917417948,000179
2009-07-2917817817417697,000176
2009-07-28176189175179413,000179
2009-07-2716816916516645,000166
2009-07-2416716716116330,000163
2009-07-2315616215616034,000160
2009-07-2215915915715932,000159
2009-07-2114815714815444,000154
2009-07-1715215315015223,000152
2009-07-1615515714915156,000151
2009-07-1514915214715216,000152
2009-07-1415215414814943,000149
2009-07-1315115414214241,000142
2009-07-10144156144155143,000155
2009-07-09155160146149114,000149
2009-07-0816616615716079,000160
2009-07-0716817216616750,000167
2009-07-0616917116716946,000169
2009-07-0317117116717045,000170
2009-07-0216717016716827,000168
2009-07-0116817316716853,000168
2009-06-3017517717117247,000172
2009-06-2918118117217461,000174
2009-06-2618318317717941,000179
2009-06-2517518017318056,000180
2009-06-2416717216717233,000172
2009-06-2317417416616972,000169
2009-06-2217217517217522,000175
2009-06-1917717717017242,000172
2009-06-1817317517017451,000174
2009-06-1716917316817149,000171
2009-06-1617617917317388,000173
2009-06-1518818918518645,000186
2009-06-1218619118619167,000191
2009-06-1118819018518870,000188
2009-06-1019019018919044,000190
2009-06-0919019419019138,000191
2009-06-0819119619119355,000193
2009-06-05196196188191107,000191
2009-06-04184195184191187,000191
2009-06-03172182170180152,000180
2009-06-02166179166173188,000173
2009-06-0116616616016676,000166
2009-05-29161166159165179,000165
2009-05-28148161147159185,000159
2009-05-2715015315015365,000153
2009-05-2614614814614730,000147
2009-05-25150150145145107,000145
2009-05-2214714914514849,000148
2009-05-2114314814214649,000146
2009-05-2014114213814252,000142
2009-05-1913914113914079,000140
2009-05-1814114113613776,000137
2009-05-1514514814514855,000148
2009-05-1415015214514870,000148
2009-05-1315815815215466,000154
2009-05-1215515915415961,000159
2009-05-1115515815315671,000156
2009-05-0815315415115457,000154
2009-05-0715315415015389,000153
2009-05-0114314714314766,000147
2009-04-3013814313814349,000143
2009-04-2814114613513586,000135
2009-04-2715315314514689,000146
2009-04-24153157151151201,000151
2009-04-2314015213915073,000150
2009-04-2214214213814083,000140
2009-04-2113714113513970,000139
2009-04-2014114113714055,000140
2009-04-17138140135137106,000137
2009-04-1614314613813888,000138
2009-04-15143146140140106,000140
2009-04-1415415414614784,000147
2009-04-13140154140151199,000151
2009-04-10140142136140173,000140
2009-04-0913313713113791,000137
2009-04-0813413713113185,000131
2009-04-07137139132139178,000139
2009-04-06135146135138483,000138
2009-04-03128128122125140,000125
2009-04-02115124115118154,000118
2009-04-0111311311011337,000113
2009-03-3111211310811056,000110
2009-03-30120120114114120,000114
2009-03-27112121112116157,000116
2009-03-26111113104109123,000109
2009-03-2511011010711095,000110
2009-03-24104110103107188,000107
2009-03-2310110397100163,000100
2009-03-19102102999928,00099
2009-03-1810010510010047,000100
2009-03-17981009697121,00097
2009-03-161001009595122,00095
2009-03-1394979497110,00097
2009-03-129696949616,00096
2009-03-119698949456,00094
2009-03-109497939636,00096
2009-03-099698949556,00095
2009-03-06101101959669,00096
2009-03-0510210510010257,000102
2009-03-04981009810035,000100
2009-03-039999969865,00098
2009-03-021011029710048,000100
2009-02-27981079810380,000103
2009-02-269598959844,00098
2009-02-259999909498,00094
2009-02-249090888933,00089
2009-02-238889888838,00088
2009-02-208892889153,00091
2009-02-199090878951,00089
2009-02-188994888966,00089
2009-02-1799999090145,00090
2009-02-16101101989845,00098
2009-02-131001039910047,000100
2009-02-1210310310110341,000103
2009-02-1010610610210379,000103
2009-02-0911211210710749,000107
2009-02-0611111210810859,000108
2009-02-0511211410810995,000109
2009-02-0411011311011136,000111
2009-02-0311011311011037,000110
2009-02-0211511611211261,000112
2009-01-3012112111611683,000116
2009-01-2912312612112359,000123
2009-01-2812112111611960,000119
2009-01-27115120115120101,000120
2009-01-2612312411611660,000116
2009-01-2313213212712880,000128
2009-01-2213513513213228,000132
2009-01-2113313513313536,000135
2009-01-2013713713413462,000134
2009-01-1913914413713975,000139
2009-01-1614114113814086,000140
2009-01-1514714714214257,000142
2009-01-141491491481488,000148
2009-01-1315015214614663,000146
2009-01-0915515615515534,000155
2009-01-0815615915315584,000155
2009-01-07150164149160181,000160
2009-01-0614915014714930,000149
2009-01-0515015014614925,000149

分割・併合履歴 : [1990-01-09]1株→1.07株