7277 (株)TBK の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	414	414	405	411	191,000	411
2010-12-29	420	423	416	419	94,000	419
2010-12-28	409	421	409	419	117,000	419
2010-12-27	405	409	404	409	143,000	409
2010-12-24	403	417	401	405	195,000	405
2010-12-22	428	428	409	411	288,000	411
2010-12-21	423	434	423	427	115,000	427
2010-12-20	430	434	419	423	164,000	423
2010-12-17	432	435	427	428	135,000	428
2010-12-16	433	443	429	430	320,000	430
2010-12-15	414	450	412	439	399,000	439
2010-12-14	399	409	398	408	289,000	408
2010-12-13	383	399	383	398	213,000	398
2010-12-10	392	392	382	386	190,000	386
2010-12-09	382	389	380	387	200,000	387
2010-12-08	381	390	380	384	311,000	384
2010-12-07	381	381	374	380	142,000	380
2010-12-06	371	381	368	381	113,000	381
2010-12-03	380	380	367	367	144,000	367
2010-12-02	386	386	378	378	193,000	378
2010-12-01	366	378	361	376	165,000	376
2010-11-30	377	378	358	366	280,000	366
2010-11-29	368	377	362	377	278,000	377
2010-11-26	355	365	353	364	404,000	364
2010-11-25	343	353	343	351	176,000	351
2010-11-24	344	347	340	341	131,000	341
2010-11-22	338	354	336	349	139,000	349
2010-11-19	343	344	338	339	101,000	339
2010-11-18	335	340	334	340	36,000	340
2010-11-17	333	337	333	336	53,000	336
2010-11-16	340	341	335	339	66,000	339
2010-11-15	338	338	335	336	51,000	336
2010-11-12	333	338	326	336	107,000	336
2010-11-11	340	340	331	332	86,000	332
2010-11-10	331	343	326	335	159,000	335
2010-11-09	317	332	317	332	92,000	332
2010-11-08	307	317	307	316	48,000	316
2010-11-05	304	309	300	306	151,000	306
2010-11-04	305	307	300	301	51,000	301
2010-11-02	305	305	297	303	65,000	303
2010-11-01	307	308	296	305	92,000	305
2010-10-29	305	308	301	307	128,000	307
2010-10-28	310	310	303	303	66,000	303
2010-10-27	302	311	302	309	38,000	309
2010-10-26	304	307	302	302	67,000	302
2010-10-25	303	307	302	302	33,000	302
2010-10-22	304	307	304	304	63,000	304
2010-10-21	308	308	305	306	38,000	306
2010-10-20	309	313	306	307	53,000	307
2010-10-19	310	315	310	311	54,000	311
2010-10-18	307	312	307	312	20,000	312
2010-10-15	306	313	306	309	63,000	309
2010-10-14	310	310	305	306	36,000	306
2010-10-13	310	312	302	305	90,000	305
2010-10-12	314	316	309	310	99,000	310
2010-10-08	326	326	319	319	19,000	319
2010-10-07	326	330	325	326	47,000	326
2010-10-06	332	332	322	326	48,000	326
2010-10-05	327	333	322	333	60,000	333
2010-10-04	331	334	315	333	113,000	333
2010-10-01	337	342	331	333	63,000	333
2010-09-30	345	345	336	336	49,000	336
2010-09-29	328	347	328	346	79,000	346
2010-09-28	329	329	325	329	40,000	329
2010-09-27	333	334	326	330	75,000	330
2010-09-24	332	342	327	328	103,000	328
2010-09-22	340	347	337	339	109,000	339
2010-09-21	346	347	337	345	115,000	345
2010-09-17	334	343	330	343	114,000	343
2010-09-16	334	336	327	328	55,000	328
2010-09-15	325	336	325	334	117,000	334
2010-09-14	329	329	321	325	65,000	325
2010-09-13	328	330	325	329	90,000	329
2010-09-10	326	326	321	322	134,000	322
2010-09-09	316	322	316	320	72,000	320
2010-09-08	321	321	316	316	54,000	316
2010-09-07	322	327	318	324	63,000	324
2010-09-06	314	322	312	322	70,000	322
2010-09-03	304	314	302	314	110,000	314
2010-09-02	305	305	299	302	70,000	302
2010-09-01	300	302	299	301	63,000	301
2010-08-31	303	307	300	300	47,000	300
2010-08-30	317	318	310	310	103,000	310
2010-08-27	310	313	300	312	148,000	312
2010-08-26	303	312	300	312	104,000	312
2010-08-25	299	307	298	300	115,000	300
2010-08-24	312	312	299	305	118,000	305
2010-08-23	316	316	312	312	46,000	312
2010-08-20	313	318	311	318	93,000	318
2010-08-19	313	318	312	314	79,000	314
2010-08-18	309	311	305	311	51,000	311
2010-08-17	304	307	303	306	35,000	306
2010-08-16	313	313	305	311	95,000	311
2010-08-13	309	318	305	315	86,000	315
2010-08-12	303	315	298	313	169,000	313
2010-08-11	319	320	313	313	100,000	313
2010-08-10	335	338	324	325	137,000	325
2010-08-09	323	341	311	335	395,000	335
2010-08-06	297	320	292	320	300,000	320
2010-08-05	299	302	291	296	156,000	296
2010-08-04	300	300	292	292	71,000	292
2010-08-03	308	308	293	300	153,000	300
2010-08-02	303	309	302	302	94,000	302
2010-07-30	314	317	293	307	164,000	307
2010-07-29	320	330	317	318	98,000	318
2010-07-28	319	325	316	320	96,000	320
2010-07-27	318	328	314	314	72,000	314
2010-07-26	316	322	309	322	135,000	322
2010-07-23	314	316	305	308	146,000	308
2010-07-22	302	309	302	306	129,000	306
2010-07-21	321	324	307	308	100,000	308
2010-07-20	311	320	310	319	63,000	319
2010-07-16	325	330	316	319	146,000	319
2010-07-15	335	336	327	331	132,000	331
2010-07-14	342	345	339	340	92,000	340
2010-07-13	348	348	332	336	142,000	336
2010-07-12	346	355	344	344	171,000	344
2010-07-09	340	349	329	345	237,000	345
2010-07-08	343	354	338	342	214,000	342
2010-07-07	345	348	324	332	249,000	332
2010-07-06	341	343	327	342	213,000	342
2010-07-05	327	340	327	335	138,000	335
2010-07-02	325	335	324	332	118,000	332
2010-07-01	332	334	319	325	222,000	325
2010-06-30	323	334	322	334	212,000	334
2010-06-29	339	350	329	333	282,000	333
2010-06-28	348	353	339	339	203,000	339
2010-06-25	368	370	342	346	396,000	346
2010-06-24	370	378	369	374	351,000	374
2010-06-23	386	386	368	371	491,000	371
2010-06-22	380	394	380	393	802,000	393
2010-06-21	361	378	359	372	373,000	372
2010-06-18	363	366	356	361	218,000	361
2010-06-17	351	371	351	363	395,000	363
2010-06-16	348	356	346	355	257,000	355
2010-06-15	339	345	338	344	167,000	344
2010-06-14	330	343	329	343	296,000	343
2010-06-11	326	327	320	324	105,000	324
2010-06-10	317	320	311	320	89,000	320
2010-06-09	322	322	300	316	320,000	316
2010-06-08	315	320	310	315	144,000	315
2010-06-07	321	323	315	319	198,000	319
2010-06-04	330	337	324	329	226,000	329
2010-06-03	321	332	320	330	301,000	330
2010-06-02	315	330	313	313	207,000	313
2010-06-01	312	326	312	323	269,000	323
2010-05-31	296	318	296	313	150,000	313
2010-05-28	306	311	301	301	125,000	301
2010-05-27	275	304	275	301	207,000	301
2010-05-26	280	295	276	283	201,000	283
2010-05-25	303	305	281	284	261,000	284
2010-05-24	300	310	298	307	165,000	307
2010-05-21	294	308	292	307	168,000	307
2010-05-20	316	324	307	310	202,000	310
2010-05-19	310	330	310	327	262,000	327
2010-05-18	351	356	310	321	797,000	321
2010-05-17	323	352	321	347	1,178,000	347
2010-05-14	304	315	299	315	145,000	315
2010-05-13	304	306	298	303	142,000	303
2010-05-12	307	312	294	298	131,000	298
2010-05-11	313	320	296	306	242,000	306
2010-05-10	295	307	286	307	222,000	307
2010-05-07	297	306	293	303	292,000	303
2010-05-06	308	319	307	313	172,000	313
2010-04-30	328	329	320	322	215,000	322
2010-04-28	312	340	301	324	839,000	324
2010-04-27	321	327	312	319	1,293,000	319
2010-04-26	327	327	326	327	833,000	327
2010-04-23	246	250	242	247	107,000	247
2010-04-22	246	246	239	242	214,000	242
2010-04-21	228	250	228	246	208,000	246
2010-04-20	220	226	220	222	53,000	222
2010-04-19	220	223	210	219	130,000	219
2010-04-16	232	233	227	227	56,000	227
2010-04-15	229	230	227	229	49,000	229
2010-04-14	230	231	225	228	100,000	228
2010-04-13	231	233	229	229	137,000	229
2010-04-12	234	239	231	231	87,000	231
2010-04-09	226	234	225	234	77,000	234
2010-04-08	228	228	223	225	54,000	225
2010-04-07	227	229	225	228	90,000	228
2010-04-06	235	235	226	230	140,000	230
2010-04-05	237	239	230	231	184,000	231
2010-04-02	218	229	216	229	198,000	229
2010-04-01	216	219	214	219	89,000	219
2010-03-31	218	221	214	216	93,000	216
2010-03-30	216	222	214	219	138,000	219
2010-03-29	211	216	210	213	87,000	213
2010-03-26	211	215	211	215	53,000	215
2010-03-25	215	218	211	214	101,000	214
2010-03-24	219	220	215	216	45,000	216
2010-03-23	215	219	214	214	77,000	214
2010-03-19	206	215	201	212	144,000	212
2010-03-18	217	217	206	206	151,000	206
2010-03-17	218	220	214	215	121,000	215
2010-03-16	206	223	206	215	263,000	215
2010-03-15	197	205	193	205	126,000	205
2010-03-12	191	192	189	191	89,000	191
2010-03-11	188	190	187	189	101,000	189
2010-03-10	183	187	180	186	121,000	186
2010-03-09	183	187	180	184	119,000	184
2010-03-08	176	185	176	185	119,000	185
2010-03-05	174	176	173	174	65,000	174
2010-03-04	175	176	174	174	30,000	174
2010-03-03	178	178	175	177	33,000	177
2010-03-02	175	180	175	180	59,000	180
2010-03-01	171	177	171	177	52,000	177
2010-02-26	170	174	170	173	27,000	173
2010-02-25	172	174	170	173	56,000	173
2010-02-24	174	174	172	172	47,000	172
2010-02-23	177	177	174	177	81,000	177
2010-02-22	170	174	168	174	64,000	174
2010-02-19	172	172	164	166	81,000	166
2010-02-18	173	174	170	170	30,000	170
2010-02-17	172	173	172	173	22,000	173
2010-02-16	173	173	170	171	18,000	171
2010-02-15	169	172	169	171	17,000	171
2010-02-12	176	176	169	173	40,000	173
2010-02-10	176	177	175	176	55,000	176
2010-02-09	171	175	170	175	69,000	175
2010-02-08	171	173	171	171	48,000	171
2010-02-05	171	174	169	174	93,000	174
2010-02-04	181	181	175	175	47,000	175
2010-02-03	182	183	177	180	60,000	180
2010-02-02	176	181	176	180	46,000	180
2010-02-01	180	180	176	176	38,000	176
2010-01-29	177	182	177	180	58,000	180
2010-01-28	178	183	176	181	55,000	181
2010-01-27	179	180	174	179	156,000	179
2010-01-26	188	190	183	183	124,000	183
2010-01-25	187	191	187	189	54,000	189
2010-01-22	188	193	186	191	139,000	191
2010-01-21	186	192	185	190	111,000	190
2010-01-20	190	191	187	189	114,000	189
2010-01-19	190	192	188	188	101,000	188
2010-01-18	188	195	188	194	169,000	194
2010-01-15	187	191	186	191	253,000	191
2010-01-14	175	185	174	183	143,000	183
2010-01-13	177	179	171	173	233,000	173
2010-01-12	163	170	163	170	104,000	170
2010-01-08	159	159	155	159	92,000	159
2010-01-07	159	159	153	157	41,000	157
2010-01-06	157	159	156	159	33,000	159
2010-01-05	166	166	158	159	49,000	159
2010-01-04	163	166	163	165	37,000	165

分割・併合履歴： [1990-01-09]1株→1.07株