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