7277 (株)TBK の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	446	463	446	460	106,000	460
2012-12-27	438	449	435	446	175,000	446
2012-12-26	420	439	420	437	143,000	437
2012-12-25	422	423	418	421	103,000	421
2012-12-21	420	425	416	417	115,000	417
2012-12-20	421	424	416	417	96,000	417
2012-12-19	416	422	410	421	237,000	421
2012-12-18	414	415	413	413	57,000	413
2012-12-17	421	421	414	414	49,000	414
2012-12-14	416	416	410	413	70,000	413
2012-12-13	410	416	408	413	87,000	413
2012-12-12	410	410	403	405	62,000	405
2012-12-11	408	409	403	405	36,000	405
2012-12-10	412	412	407	409	17,000	409
2012-12-07	425	425	411	412	36,000	412
2012-12-06	410	418	410	418	69,000	418
2012-12-05	402	410	401	410	40,000	410
2012-12-04	406	408	402	402	65,000	402
2012-12-03	411	414	403	412	66,000	412
2012-11-30	421	422	415	416	63,000	416
2012-11-29	415	419	414	418	62,000	418
2012-11-28	425	425	408	413	55,000	413
2012-11-27	426	429	424	426	67,000	426
2012-11-26	433	440	431	431	88,000	431
2012-11-22	418	430	418	429	103,000	429
2012-11-21	412	422	412	420	80,000	420
2012-11-20	416	417	411	413	32,000	413
2012-11-19	414	417	411	413	35,000	413
2012-11-16	397	413	397	409	55,000	409
2012-11-15	389	399	389	399	36,000	399
2012-11-14	390	390	386	386	18,000	386
2012-11-13	390	401	390	390	67,000	390
2012-11-12	403	403	384	385	47,000	385
2012-11-09	403	405	397	403	47,000	403
2012-11-08	409	412	405	408	79,000	408
2012-11-07	414	417	406	416	50,000	416
2012-11-06	413	417	404	407	74,000	407
2012-11-05	412	423	412	416	88,000	416
2012-11-02	410	425	409	425	132,000	425
2012-11-01	392	407	388	404	66,000	404
2012-10-31	387	398	378	392	45,000	392
2012-10-30	376	382	376	379	29,000	379
2012-10-29	388	388	383	384	7,000	384
2012-10-26	391	391	388	390	12,000	390
2012-10-25	393	393	386	391	23,000	391
2012-10-24	394	395	388	394	34,000	394
2012-10-23	402	402	394	399	47,000	399
2012-10-22	394	396	372	394	70,000	394
2012-10-19	386	395	385	394	59,000	394
2012-10-18	378	386	378	386	17,000	386
2012-10-17	379	379	376	377	29,000	377
2012-10-16	363	371	362	371	44,000	371
2012-10-15	356	365	354	363	48,000	363
2012-10-12	354	356	352	356	25,000	356
2012-10-11	350	356	350	353	66,000	353
2012-10-10	362	362	348	355	35,000	355
2012-10-09	362	365	362	363	25,000	363
2012-10-05	360	360	353	360	24,000	360
2012-10-04	346	365	346	354	62,000	354
2012-10-03	351	353	343	343	100,000	343
2012-10-02	347	349	344	346	26,000	346
2012-10-01	359	359	343	346	70,000	346
2012-09-28	363	363	350	357	95,000	357
2012-09-27	363	363	348	355	100,000	355
2012-09-26	359	365	356	360	41,000	360
2012-09-25	371	371	364	371	31,000	371
2012-09-24	377	377	369	369	95,000	369
2012-09-21	372	374	367	372	32,000	372
2012-09-20	378	385	371	372	63,000	372
2012-09-19	391	392	367	381	130,000	381
2012-09-18	376	390	376	383	175,000	383
2012-09-14	372	383	372	381	77,000	381
2012-09-13	371	382	371	376	37,000	376
2012-09-12	378	381	374	374	45,000	374
2012-09-11	375	381	373	374	23,000	374
2012-09-10	391	391	382	383	7,000	383
2012-09-07	376	383	373	383	54,000	383
2012-09-06	368	373	362	369	50,000	369
2012-09-05	366	372	362	368	25,000	368
2012-09-04	377	378	362	372	58,000	372
2012-09-03	384	391	380	380	56,000	380
2012-08-31	380	384	380	380	44,000	380
2012-08-30	395	395	388	389	28,000	389
2012-08-29	393	402	390	402	30,000	402
2012-08-28	404	404	396	396	42,000	396
2012-08-27	406	406	398	401	48,000	401
2012-08-24	415	415	403	404	35,000	404
2012-08-23	425	425	414	415	55,000	415
2012-08-22	428	429	417	425	24,000	425
2012-08-21	430	430	421	429	22,000	429
2012-08-20	432	432	429	431	12,000	431
2012-08-17	435	435	425	434	37,000	434
2012-08-16	414	421	414	421	38,000	421
2012-08-15	423	424	420	422	15,000	422
2012-08-14	414	429	414	423	39,000	423
2012-08-13	409	419	409	417	26,000	417
2012-08-10	430	432	417	425	34,000	425
2012-08-09	435	439	430	438	87,000	438
2012-08-08	449	450	438	441	98,000	441
2012-08-07	426	430	419	428	17,000	428
2012-08-06	411	426	410	426	20,000	426
2012-08-03	405	405	398	400	12,000	400
2012-08-02	417	417	405	405	17,000	405
2012-08-01	416	422	416	417	16,000	417
2012-07-31	407	415	407	413	14,000	413
2012-07-30	417	417	410	415	22,000	415
2012-07-27	404	412	404	409	26,000	409
2012-07-26	394	401	391	397	32,000	397
2012-07-25	403	403	391	393	71,000	393
2012-07-24	391	397	390	395	125,000	395
2012-07-23	421	427	402	402	33,000	402
2012-07-20	422	428	414	420	41,000	420
2012-07-19	415	422	414	414	12,000	414
2012-07-18	425	425	409	415	17,000	415
2012-07-17	422	427	419	420	29,000	420
2012-07-13	412	422	408	418	114,000	418
2012-07-12	431	433	419	419	64,000	419
2012-07-11	431	439	431	431	33,000	431
2012-07-10	446	447	437	439	48,000	439
2012-07-09	452	453	444	446	34,000	446
2012-07-06	453	464	453	457	111,000	457
2012-07-05	456	456	450	456	52,000	456
2012-07-04	458	459	451	453	133,000	453
2012-07-03	458	462	456	461	23,000	461
2012-07-02	467	467	455	455	31,000	455
2012-06-29	444	467	443	460	132,000	460
2012-06-28	454	454	445	452	88,000	452
2012-06-27	446	450	443	444	58,000	444
2012-06-26	446	457	445	445	48,000	445
2012-06-25	468	469	455	459	46,000	459
2012-06-22	456	467	454	464	69,000	464
2012-06-21	451	465	451	460	43,000	460
2012-06-20	447	458	441	451	132,000	451
2012-06-19	447	449	437	441	122,000	441
2012-06-18	428	445	428	441	89,000	441
2012-06-15	425	427	422	422	71,000	422
2012-06-14	423	429	422	426	61,000	426
2012-06-13	434	436	429	431	36,000	431
2012-06-12	422	434	417	433	69,000	433
2012-06-11	450	452	433	434	95,000	434
2012-06-08	424	440	416	426	228,000	426
2012-06-07	415	425	415	420	104,000	420
2012-06-06	404	419	396	417	110,000	417
2012-06-05	380	393	374	393	127,000	393
2012-06-04	388	395	385	385	93,000	385
2012-06-01	416	425	399	399	120,000	399
2012-05-31	418	435	418	432	56,000	432
2012-05-30	443	444	435	441	74,000	441
2012-05-29	415	437	408	435	44,000	435
2012-05-28	426	434	408	414	44,000	414
2012-05-25	435	435	424	426	37,000	426
2012-05-24	443	448	421	427	140,000	427
2012-05-23	456	458	446	449	129,000	449
2012-05-22	438	452	438	448	63,000	448
2012-05-21	435	440	429	430	88,000	430
2012-05-18	424	442	421	435	162,000	435
2012-05-17	432	454	426	454	114,000	454
2012-05-16	430	443	423	424	218,000	424
2012-05-15	452	452	425	445	282,000	445
2012-05-14	474	479	447	476	510,000	476
2012-05-11	526	530	521	530	141,000	530
2012-05-10	514	521	511	516	81,000	516
2012-05-09	515	518	507	513	97,000	513
2012-05-08	510	525	509	523	78,000	523
2012-05-07	525	525	502	504	136,000	504
2012-05-02	528	538	528	529	76,000	529
2012-05-01	520	536	517	530	147,000	530
2012-04-27	505	528	500	520	185,000	520
2012-04-26	505	510	504	505	49,000	505
2012-04-25	504	509	501	509	57,000	509
2012-04-24	503	507	494	503	78,000	503
2012-04-23	498	503	497	501	99,000	501
2012-04-20	503	505	492	496	98,000	496
2012-04-19	506	512	503	504	155,000	504
2012-04-18	510	510	504	506	91,000	506
2012-04-17	504	508	500	501	56,000	501
2012-04-16	510	511	498	501	82,000	501
2012-04-13	529	530	519	520	66,000	520
2012-04-12	503	516	502	515	68,000	515
2012-04-11	493	500	489	500	155,000	500
2012-04-10	510	520	501	504	139,000	504
2012-04-09	516	519	512	512	85,000	512
2012-04-06	530	536	525	531	117,000	531
2012-04-05	530	536	521	536	158,000	536
2012-04-04	551	552	534	540	100,000	540
2012-04-03	556	556	541	549	114,000	549
2012-04-02	563	567	557	559	92,000	559
2012-03-30	570	571	563	565	84,000	565
2012-03-29	560	575	555	570	128,000	570
2012-03-28	559	562	555	560	106,000	560
2012-03-27	560	563	559	562	72,000	562
2012-03-26	556	562	554	556	81,000	556
2012-03-23	557	563	556	562	100,000	562
2012-03-22	560	574	556	567	111,000	567
2012-03-21	581	583	559	562	128,000	562
2012-03-19	580	585	577	580	142,000	580
2012-03-16	557	573	557	573	142,000	573
2012-03-15	560	563	556	560	169,000	560
2012-03-14	542	559	542	556	237,000	556
2012-03-13	540	542	532	536	157,000	536
2012-03-12	549	551	539	539	163,000	539
2012-03-09	536	547	535	545	201,000	545
2012-03-08	528	535	524	534	155,000	534
2012-03-07	515	527	515	527	191,000	527
2012-03-06	532	536	527	528	113,000	528
2012-03-05	528	540	528	533	117,000	533
2012-03-02	531	536	520	534	185,000	534
2012-03-01	539	547	519	526	244,000	526
2012-02-29	538	549	532	538	263,000	538
2012-02-28	525	538	525	538	207,000	538
2012-02-27	531	547	531	535	236,000	535
2012-02-24	530	532	526	530	174,000	530
2012-02-23	530	535	521	530	200,000	530
2012-02-22	505	525	505	525	321,000	525
2012-02-21	500	505	499	503	121,000	503
2012-02-20	493	504	493	501	239,000	501
2012-02-17	486	495	485	491	162,000	491
2012-02-16	484	488	480	481	114,000	481
2012-02-15	474	489	470	487	236,000	487
2012-02-14	476	479	469	471	197,000	471
2012-02-13	476	484	472	479	184,000	479
2012-02-10	477	482	469	475	330,000	475
2012-02-09	456	475	456	468	528,000	468
2012-02-08	440	463	431	461	1,183,000	461
2012-02-07	396	415	396	400	127,000	400
2012-02-06	392	399	392	399	67,000	399
2012-02-03	393	393	385	385	37,000	385
2012-02-02	389	394	389	393	49,000	393
2012-02-01	386	388	382	387	20,000	387
2012-01-31	382	388	382	385	36,000	385
2012-01-30	388	388	384	384	24,000	384
2012-01-27	385	386	384	384	22,000	384
2012-01-26	393	393	387	387	43,000	387
2012-01-25	390	392	386	389	94,000	389
2012-01-24	384	389	384	387	91,000	387
2012-01-23	380	384	380	381	97,000	381
2012-01-20	368	375	368	374	61,000	374
2012-01-19	369	374	367	367	30,000	367
2012-01-18	364	370	363	369	28,000	369
2012-01-17	364	366	362	363	13,000	363
2012-01-16	370	370	364	365	35,000	365
2012-01-13	366	370	366	368	40,000	368
2012-01-12	374	374	366	367	52,000	367
2012-01-11	373	374	372	374	33,000	374
2012-01-10	369	374	366	372	39,000	372
2012-01-06	368	370	368	369	24,000	369
2012-01-05	374	374	369	371	54,000	371
2012-01-04	364	379	364	373	59,000	373

分割・併合履歴： [1990-01-09]1株→1.07株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31