7277 (株)TBK の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	366	369	366	368	19,000	368
2011-12-29	368	368	362	366	22,000	366
2011-12-28	366	368	364	366	23,000	366
2011-12-27	359	364	359	362	23,000	362
2011-12-26	369	371	365	365	80,000	365
2011-12-22	368	368	360	366	57,000	366
2011-12-21	363	364	360	361	29,000	361
2011-12-20	358	359	354	358	20,000	358
2011-12-19	358	360	353	354	37,000	354
2011-12-16	357	360	353	357	100,000	357
2011-12-15	366	367	357	358	58,000	358
2011-12-14	363	370	363	366	51,000	366
2011-12-13	358	368	358	366	64,000	366
2011-12-12	356	368	355	364	73,000	364
2011-12-09	353	353	342	350	68,000	350
2011-12-08	355	360	353	355	60,000	355
2011-12-07	348	355	346	355	68,000	355
2011-12-06	362	365	351	351	41,000	351
2011-12-05	360	366	360	363	73,000	363
2011-12-02	357	357	351	357	64,000	357
2011-12-01	354	355	345	349	62,000	349
2011-11-30	343	344	338	343	26,000	343
2011-11-29	335	346	332	343	53,000	343
2011-11-28	320	334	320	332	36,000	332
2011-11-25	321	325	316	320	23,000	320
2011-11-24	319	323	318	318	17,000	318
2011-11-22	312	322	312	322	24,000	322
2011-11-21	321	321	311	312	28,000	312
2011-11-18	316	321	316	321	16,000	321
2011-11-17	320	326	316	324	29,000	324
2011-11-16	323	325	321	321	6,000	321
2011-11-15	319	328	319	327	17,000	327
2011-11-14	327	329	326	327	23,000	327
2011-11-11	323	324	320	322	41,000	322
2011-11-10	326	327	316	323	56,000	323
2011-11-09	334	336	329	335	55,000	335
2011-11-08	341	345	324	326	68,000	326
2011-11-07	333	338	333	338	18,000	338
2011-11-04	326	333	325	333	43,000	333
2011-11-02	326	326	320	321	64,000	321
2011-11-01	335	341	334	334	39,000	334
2011-10-31	343	349	341	342	103,000	342
2011-10-28	342	342	334	335	78,000	335
2011-10-27	328	334	322	334	53,000	334
2011-10-26	325	326	319	325	19,000	325
2011-10-25	323	330	323	326	73,000	326
2011-10-24	315	320	315	319	58,000	319
2011-10-21	308	313	308	311	34,000	311
2011-10-20	310	314	310	312	62,000	312
2011-10-19	319	323	308	310	100,000	310
2011-10-18	318	322	317	319	51,000	319
2011-10-17	325	331	325	328	48,000	328
2011-10-14	335	335	324	324	25,000	324
2011-10-13	337	343	335	335	46,000	335
2011-10-12	326	337	322	334	67,000	334
2011-10-11	323	328	322	324	89,000	324
2011-10-07	323	323	311	313	45,000	313
2011-10-06	304	316	304	315	43,000	315
2011-10-05	317	317	301	301	82,000	301
2011-10-04	321	321	303	311	199,000	311
2011-10-03	341	341	321	329	55,000	329
2011-09-30	349	350	337	346	69,000	346
2011-09-29	331	344	327	344	125,000	344
2011-09-28	333	344	332	336	92,000	336
2011-09-27	335	336	323	336	178,000	336
2011-09-26	331	336	310	311	195,000	311
2011-09-22	353	356	341	344	124,000	344
2011-09-21	359	362	356	361	67,000	361
2011-09-20	362	362	355	359	66,000	359
2011-09-16	362	373	361	370	98,000	370
2011-09-15	358	366	352	354	63,000	354
2011-09-14	359	367	349	351	74,000	351
2011-09-13	359	359	349	359	65,000	359
2011-09-12	357	357	351	352	66,000	352
2011-09-09	372	380	369	369	68,000	369
2011-09-08	371	381	369	372	64,000	372
2011-09-07	360	368	360	366	84,000	366
2011-09-06	376	376	348	353	114,000	353
2011-09-05	388	388	376	377	98,000	377
2011-09-02	390	396	390	394	83,000	394
2011-09-01	391	395	388	394	114,000	394
2011-08-31	387	391	379	386	90,000	386
2011-08-30	390	393	384	387	69,000	387
2011-08-29	380	390	377	383	82,000	383
2011-08-26	370	387	370	387	183,000	387
2011-08-25	352	379	352	369	291,000	369
2011-08-24	362	362	345	345	194,000	345
2011-08-23	345	352	338	352	108,000	352
2011-08-22	360	360	333	338	215,000	338
2011-08-19	371	371	355	360	220,000	360
2011-08-18	403	403	385	386	73,000	386
2011-08-17	403	408	401	404	54,000	404
2011-08-16	400	412	399	407	120,000	407
2011-08-15	402	405	392	398	77,000	398
2011-08-12	427	427	389	392	235,000	392
2011-08-11	412	423	411	419	135,000	419
2011-08-10	425	431	417	418	172,000	418
2011-08-09	390	415	379	413	372,000	413
2011-08-08	423	425	411	413	208,000	413
2011-08-05	423	439	410	438	556,000	438
2011-08-04	472	481	468	476	101,000	476
2011-08-03	485	485	468	468	156,000	468
2011-08-02	503	506	486	494	166,000	494
2011-08-01	500	509	500	505	125,000	505
2011-07-29	500	507	492	497	169,000	497
2011-07-28	500	511	495	505	190,000	505
2011-07-27	500	515	495	505	261,000	505
2011-07-26	494	500	494	500	131,000	500
2011-07-25	493	497	490	494	153,000	494
2011-07-22	492	494	484	492	174,000	492
2011-07-21	483	488	483	487	61,000	487
2011-07-20	487	490	482	487	122,000	487
2011-07-19	483	487	477	487	138,000	487
2011-07-15	489	494	485	488	134,000	488
2011-07-14	477	496	477	490	212,000	490
2011-07-13	470	480	467	478	189,000	478
2011-07-12	480	482	476	476	136,000	476
2011-07-11	475	485	475	485	128,000	485
2011-07-08	487	487	475	480	279,000	480
2011-07-07	480	493	479	481	411,000	481
2011-07-06	469	484	469	482	926,000	482
2011-07-05	447	453	442	453	153,000	453
2011-07-04	449	450	443	443	180,000	443
2011-07-01	439	443	434	442	218,000	442
2011-06-30	439	439	426	432	207,000	432
2011-06-29	439	440	433	438	136,000	438
2011-06-28	445	445	433	434	170,000	434
2011-06-27	443	445	430	438	287,000	438
2011-06-24	428	440	428	437	447,000	437
2011-06-23	394	425	391	421	603,000	421
2011-06-22	384	394	380	394	107,000	394
2011-06-21	381	381	376	378	42,000	378
2011-06-20	382	382	375	376	44,000	376
2011-06-17	387	387	380	380	63,000	380
2011-06-16	392	392	386	388	43,000	388
2011-06-15	397	398	390	393	89,000	393
2011-06-14	386	393	380	391	77,000	391
2011-06-13	384	387	380	381	77,000	381
2011-06-10	391	391	387	387	41,000	387
2011-06-09	386	392	385	385	44,000	385
2011-06-08	385	389	383	386	89,000	386
2011-06-07	382	386	381	386	27,000	386
2011-06-06	395	395	381	381	53,000	381
2011-06-03	398	399	391	391	87,000	391
2011-06-02	395	400	393	397	57,000	397
2011-06-01	403	408	401	402	123,000	402
2011-05-31	395	404	395	401	74,000	401
2011-05-30	388	397	381	395	75,000	395
2011-05-27	382	389	381	388	147,000	388
2011-05-26	377	384	377	377	75,000	377
2011-05-25	380	380	371	371	56,000	371
2011-05-24	375	383	370	380	64,000	380
2011-05-23	393	393	379	379	101,000	379
2011-05-20	399	403	398	398	61,000	398
2011-05-19	403	403	399	399	84,000	399
2011-05-18	387	403	387	403	84,000	403
2011-05-17	383	396	383	388	89,000	388
2011-05-16	390	396	386	390	144,000	390
2011-05-13	410	413	400	400	164,000	400
2011-05-12	397	414	397	410	142,000	410
2011-05-11	400	404	399	402	107,000	402
2011-05-10	389	401	385	400	149,000	400
2011-05-09	393	393	385	389	140,000	389
2011-05-06	390	390	385	386	105,000	386
2011-05-02	397	402	397	400	116,000	400
2011-04-28	398	400	390	397	222,000	397
2011-04-27	392	394	387	393	161,000	393
2011-04-26	384	387	380	387	130,000	387
2011-04-25	406	406	385	389	297,000	389
2011-04-22	358	390	357	390	317,000	390
2011-04-21	362	364	355	358	83,000	358
2011-04-20	353	360	353	354	89,000	354
2011-04-19	350	352	348	349	69,000	349
2011-04-18	360	360	351	351	89,000	351
2011-04-15	360	363	353	353	93,000	353
2011-04-14	361	370	353	361	169,000	361
2011-04-13	351	359	347	357	119,000	357
2011-04-12	355	360	351	357	119,000	357
2011-04-11	363	371	358	362	177,000	362
2011-04-08	337	357	333	357	148,000	357
2011-04-07	359	366	341	341	133,000	341
2011-04-06	349	357	344	355	165,000	355
2011-04-05	369	370	351	354	168,000	354
2011-04-04	387	387	368	368	165,000	368
2011-04-01	401	404	386	386	171,000	386
2011-03-31	408	413	394	404	153,000	404
2011-03-30	399	408	390	408	225,000	408
2011-03-29	380	397	380	397	136,000	397
2011-03-28	386	396	381	390	254,000	390
2011-03-25	422	422	393	395	205,000	395
2011-03-24	414	420	411	414	154,000	414
2011-03-23	424	425	409	418	287,000	418
2011-03-22	426	426	410	419	331,000	419
2011-03-18	390	400	380	386	376,000	386
2011-03-17	303	362	300	362	565,000	362
2011-03-16	322	364	322	332	768,000	332
2011-03-15	338	338	338	338	54,000	338
2011-03-14	418	425	418	418	240,000	418
2011-03-11	507	513	498	498	306,000	498
2011-03-10	531	531	515	517	193,000	517
2011-03-09	536	549	535	538	170,000	538
2011-03-08	550	555	527	527	291,000	527
2011-03-07	550	556	546	552	117,000	552
2011-03-04	572	573	557	559	141,000	559
2011-03-03	559	566	551	561	119,000	561
2011-03-02	566	574	554	555	241,000	555
2011-03-01	575	587	570	578	249,000	578
2011-02-28	558	572	538	571	301,000	571
2011-02-25	533	554	523	552	245,000	552
2011-02-24	544	552	536	539	336,000	539
2011-02-23	555	577	543	544	331,000	544
2011-02-22	578	578	547	565	414,000	565
2011-02-21	592	592	581	585	162,000	585
2011-02-18	587	600	584	592	364,000	592
2011-02-17	569	594	567	593	584,000	593
2011-02-16	573	577	569	569	224,000	569
2011-02-15	579	584	571	578	346,000	578
2011-02-14	559	589	555	572	443,000	572
2011-02-10	535	554	533	549	403,000	549
2011-02-09	529	547	527	540	493,000	540
2011-02-08	533	533	507	522	291,000	522
2011-02-07	521	543	521	523	467,000	523
2011-02-04	519	526	511	518	492,000	518
2011-02-03	495	518	489	518	445,000	518
2011-02-02	481	499	481	498	312,000	498
2011-02-01	475	488	473	473	183,000	473
2011-01-31	471	492	470	478	285,000	478
2011-01-28	474	491	472	486	453,000	486
2011-01-27	462	478	451	474	364,000	474
2011-01-26	450	457	448	448	117,000	448
2011-01-25	451	460	451	455	194,000	455
2011-01-24	425	443	423	443	252,000	443
2011-01-21	452	452	426	428	353,000	428
2011-01-20	453	455	448	453	163,000	453
2011-01-19	454	462	449	455	206,000	455
2011-01-18	454	460	453	453	253,000	453
2011-01-17	472	472	460	460	99,000	460
2011-01-14	469	473	465	467	183,000	467
2011-01-13	482	483	465	467	367,000	467
2011-01-12	485	498	474	474	428,000	474
2011-01-11	466	478	462	477	391,000	477
2011-01-07	443	462	442	458	343,000	458
2011-01-06	432	444	432	444	367,000	444
2011-01-05	422	431	419	429	202,000	429
2011-01-04	418	421	417	417	129,000	417

分割・併合履歴： [1990-01-09]1株→1.07株