7277 (株)TBK の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 484 | 484 | 478 | 481 | 36,200 | 481 |
| 2015-12-29 | 477 | 484 | 474 | 479 | 44,200 | 479 |
| 2015-12-28 | 482 | 482 | 473 | 476 | 48,900 | 476 |
| 2015-12-25 | 476 | 478 | 466 | 466 | 116,400 | 466 |
| 2015-12-24 | 477 | 481 | 473 | 474 | 135,400 | 474 |
| 2015-12-22 | 480 | 482 | 477 | 477 | 36,200 | 477 |
| 2015-12-21 | 471 | 477 | 470 | 474 | 39,500 | 474 |
| 2015-12-18 | 481 | 482 | 470 | 472 | 51,300 | 472 |
| 2015-12-17 | 478 | 483 | 477 | 481 | 51,400 | 481 |
| 2015-12-16 | 469 | 476 | 469 | 475 | 36,500 | 475 |
| 2015-12-15 | 476 | 476 | 467 | 468 | 30,100 | 468 |
| 2015-12-14 | 477 | 477 | 470 | 474 | 51,900 | 474 |
| 2015-12-11 | 480 | 483 | 478 | 481 | 38,400 | 481 |
| 2015-12-10 | 479 | 481 | 474 | 477 | 35,700 | 477 |
| 2015-12-09 | 481 | 489 | 480 | 480 | 37,200 | 480 |
| 2015-12-08 | 487 | 489 | 481 | 482 | 36,600 | 482 |
| 2015-12-07 | 487 | 488 | 484 | 484 | 22,800 | 484 |
| 2015-12-04 | 480 | 483 | 477 | 481 | 33,700 | 481 |
| 2015-12-03 | 487 | 488 | 480 | 483 | 29,900 | 483 |
| 2015-12-02 | 485 | 488 | 484 | 486 | 26,700 | 486 |
| 2015-12-01 | 478 | 484 | 477 | 484 | 48,000 | 484 |
| 2015-11-30 | 474 | 476 | 471 | 475 | 38,700 | 475 |
| 2015-11-27 | 470 | 477 | 470 | 472 | 29,400 | 472 |
| 2015-11-26 | 470 | 472 | 468 | 471 | 27,700 | 471 |
| 2015-11-25 | 477 | 477 | 469 | 469 | 53,500 | 469 |
| 2015-11-24 | 473 | 475 | 471 | 474 | 43,700 | 474 |
| 2015-11-20 | 473 | 473 | 466 | 471 | 41,700 | 471 |
| 2015-11-19 | 472 | 473 | 468 | 472 | 38,000 | 472 |
| 2015-11-18 | 468 | 472 | 466 | 468 | 34,100 | 468 |
| 2015-11-17 | 466 | 469 | 463 | 465 | 56,200 | 465 |
| 2015-11-16 | 460 | 465 | 460 | 463 | 32,000 | 463 |
| 2015-11-13 | 468 | 469 | 461 | 462 | 58,500 | 462 |
| 2015-11-12 | 468 | 473 | 468 | 470 | 46,500 | 470 |
| 2015-11-11 | 474 | 475 | 465 | 468 | 83,500 | 468 |
| 2015-11-10 | 469 | 474 | 466 | 473 | 59,400 | 473 |
| 2015-11-09 | 471 | 472 | 467 | 469 | 73,000 | 469 |
| 2015-11-06 | 466 | 467 | 461 | 465 | 29,500 | 465 |
| 2015-11-05 | 463 | 468 | 461 | 461 | 45,600 | 461 |
| 2015-11-04 | 462 | 470 | 460 | 462 | 68,400 | 462 |
| 2015-11-02 | 461 | 462 | 452 | 456 | 189,200 | 456 |
| 2015-10-30 | 478 | 487 | 477 | 480 | 32,700 | 480 |
| 2015-10-29 | 487 | 487 | 478 | 484 | 111,100 | 484 |
| 2015-10-28 | 490 | 490 | 482 | 487 | 18,600 | 487 |
| 2015-10-27 | 487 | 490 | 485 | 485 | 14,600 | 485 |
| 2015-10-26 | 482 | 493 | 482 | 487 | 51,800 | 487 |
| 2015-10-23 | 479 | 484 | 474 | 481 | 43,900 | 481 |
| 2015-10-22 | 472 | 473 | 467 | 471 | 40,100 | 471 |
| 2015-10-21 | 464 | 474 | 464 | 469 | 29,900 | 469 |
| 2015-10-20 | 469 | 469 | 458 | 462 | 52,200 | 462 |
| 2015-10-19 | 471 | 471 | 460 | 466 | 32,400 | 466 |
| 2015-10-16 | 469 | 475 | 468 | 472 | 52,800 | 472 |
| 2015-10-15 | 466 | 474 | 465 | 468 | 43,900 | 468 |
| 2015-10-14 | 476 | 476 | 464 | 468 | 59,700 | 468 |
| 2015-10-13 | 488 | 488 | 475 | 479 | 90,900 | 479 |
| 2015-10-09 | 483 | 487 | 478 | 487 | 62,400 | 487 |
| 2015-10-08 | 481 | 489 | 478 | 482 | 44,700 | 482 |
| 2015-10-07 | 474 | 481 | 469 | 481 | 63,300 | 481 |
| 2015-10-06 | 472 | 479 | 469 | 471 | 99,600 | 471 |
| 2015-10-05 | 462 | 477 | 459 | 465 | 91,900 | 465 |
| 2015-10-02 | 450 | 460 | 449 | 454 | 26,900 | 454 |
| 2015-10-01 | 446 | 456 | 446 | 451 | 52,200 | 451 |
| 2015-09-30 | 435 | 450 | 435 | 446 | 29,900 | 446 |
| 2015-09-29 | 448 | 449 | 431 | 431 | 83,300 | 431 |
| 2015-09-28 | 465 | 465 | 445 | 455 | 41,700 | 455 |
| 2015-09-25 | 463 | 467 | 454 | 467 | 58,500 | 467 |
| 2015-09-24 | 460 | 461 | 452 | 454 | 65,000 | 454 |
| 2015-09-18 | 471 | 471 | 463 | 465 | 69,200 | 465 |
| 2015-09-17 | 468 | 476 | 468 | 475 | 50,700 | 475 |
| 2015-09-16 | 470 | 474 | 468 | 471 | 27,300 | 471 |
| 2015-09-15 | 470 | 470 | 463 | 465 | 37,300 | 465 |
| 2015-09-14 | 474 | 477 | 465 | 465 | 40,400 | 465 |
| 2015-09-11 | 460 | 469 | 457 | 466 | 63,300 | 466 |
| 2015-09-10 | 449 | 461 | 449 | 455 | 72,600 | 455 |
| 2015-09-09 | 463 | 473 | 448 | 448 | 160,600 | 448 |
| 2015-09-08 | 454 | 460 | 451 | 453 | 43,700 | 453 |
| 2015-09-07 | 452 | 459 | 448 | 454 | 44,100 | 454 |
| 2015-09-04 | 468 | 469 | 452 | 454 | 55,500 | 454 |
| 2015-09-03 | 473 | 479 | 462 | 464 | 62,000 | 464 |
| 2015-09-02 | 466 | 481 | 463 | 470 | 46,400 | 470 |
| 2015-09-01 | 491 | 493 | 472 | 474 | 76,100 | 474 |
| 2015-08-31 | 495 | 501 | 488 | 494 | 37,600 | 494 |
| 2015-08-28 | 489 | 499 | 482 | 495 | 45,100 | 495 |
| 2015-08-27 | 481 | 482 | 471 | 472 | 54,600 | 472 |
| 2015-08-26 | 454 | 464 | 454 | 463 | 83,800 | 463 |
| 2015-08-25 | 471 | 484 | 440 | 450 | 125,800 | 450 |
| 2015-08-24 | 502 | 509 | 488 | 490 | 87,000 | 490 |
| 2015-08-21 | 521 | 524 | 513 | 513 | 61,700 | 513 |
| 2015-08-20 | 531 | 534 | 528 | 529 | 39,100 | 529 |
| 2015-08-19 | 535 | 537 | 533 | 534 | 17,300 | 534 |
| 2015-08-18 | 541 | 544 | 537 | 540 | 46,700 | 540 |
| 2015-08-17 | 532 | 540 | 532 | 538 | 24,300 | 538 |
| 2015-08-14 | 532 | 534 | 530 | 532 | 52,000 | 532 |
| 2015-08-13 | 535 | 540 | 532 | 533 | 84,800 | 533 |
| 2015-08-12 | 545 | 546 | 535 | 538 | 71,600 | 538 |
| 2015-08-11 | 548 | 551 | 544 | 549 | 34,500 | 549 |
| 2015-08-10 | 545 | 548 | 539 | 548 | 29,100 | 548 |
| 2015-08-07 | 539 | 548 | 537 | 545 | 35,800 | 545 |
| 2015-08-06 | 537 | 549 | 537 | 541 | 77,200 | 541 |
| 2015-08-05 | 540 | 546 | 536 | 543 | 27,600 | 543 |
| 2015-08-04 | 540 | 540 | 533 | 538 | 56,200 | 538 |
| 2015-08-03 | 550 | 550 | 523 | 538 | 152,100 | 538 |
| 2015-07-31 | 566 | 573 | 560 | 570 | 71,800 | 570 |
| 2015-07-30 | 560 | 567 | 555 | 563 | 82,400 | 563 |
| 2015-07-29 | 558 | 560 | 548 | 553 | 58,200 | 553 |
| 2015-07-28 | 540 | 557 | 539 | 552 | 51,500 | 552 |
| 2015-07-27 | 545 | 550 | 542 | 543 | 54,400 | 543 |
| 2015-07-24 | 552 | 555 | 545 | 546 | 65,600 | 546 |
| 2015-07-23 | 554 | 555 | 547 | 550 | 71,100 | 550 |
| 2015-07-22 | 557 | 559 | 546 | 546 | 131,200 | 546 |
| 2015-07-21 | 552 | 555 | 549 | 555 | 46,800 | 555 |
| 2015-07-17 | 554 | 555 | 541 | 551 | 47,100 | 551 |
| 2015-07-16 | 552 | 552 | 548 | 551 | 31,700 | 551 |
| 2015-07-15 | 546 | 551 | 544 | 550 | 73,500 | 550 |
| 2015-07-14 | 541 | 548 | 541 | 545 | 64,800 | 545 |
| 2015-07-13 | 535 | 550 | 533 | 539 | 56,700 | 539 |
| 2015-07-10 | 534 | 535 | 530 | 533 | 65,100 | 533 |
| 2015-07-09 | 543 | 543 | 517 | 534 | 101,400 | 534 |
| 2015-07-08 | 562 | 563 | 546 | 546 | 91,400 | 546 |
| 2015-07-07 | 559 | 565 | 559 | 562 | 27,000 | 562 |
| 2015-07-06 | 561 | 564 | 558 | 559 | 61,200 | 559 |
| 2015-07-03 | 568 | 571 | 564 | 565 | 38,900 | 565 |
| 2015-07-02 | 565 | 569 | 563 | 567 | 37,900 | 567 |
| 2015-07-01 | 566 | 568 | 561 | 562 | 34,800 | 562 |
| 2015-06-30 | 562 | 563 | 560 | 563 | 36,200 | 563 |
| 2015-06-29 | 564 | 566 | 558 | 562 | 69,700 | 562 |
| 2015-06-26 | 570 | 572 | 567 | 567 | 44,200 | 567 |
| 2015-06-25 | 575 | 575 | 566 | 569 | 77,600 | 569 |
| 2015-06-24 | 576 | 577 | 573 | 575 | 86,200 | 575 |
| 2015-06-23 | 576 | 578 | 573 | 576 | 95,100 | 576 |
| 2015-06-22 | 570 | 575 | 566 | 575 | 107,100 | 575 |
| 2015-06-19 | 561 | 571 | 560 | 568 | 105,900 | 568 |
| 2015-06-18 | 567 | 567 | 552 | 559 | 121,500 | 559 |
| 2015-06-17 | 564 | 571 | 564 | 567 | 44,500 | 567 |
| 2015-06-16 | 566 | 569 | 564 | 564 | 35,100 | 564 |
| 2015-06-15 | 569 | 570 | 564 | 566 | 110,700 | 566 |
| 2015-06-12 | 571 | 575 | 569 | 570 | 133,000 | 570 |
| 2015-06-11 | 574 | 575 | 568 | 573 | 72,700 | 573 |
| 2015-06-10 | 568 | 580 | 568 | 573 | 106,600 | 573 |
| 2015-06-09 | 568 | 573 | 566 | 569 | 114,300 | 569 |
| 2015-06-08 | 571 | 574 | 565 | 570 | 102,600 | 570 |
| 2015-06-05 | 571 | 576 | 568 | 568 | 129,300 | 568 |
| 2015-06-04 | 568 | 575 | 568 | 574 | 100,900 | 574 |
| 2015-06-03 | 564 | 567 | 564 | 565 | 51,800 | 565 |
| 2015-06-02 | 565 | 568 | 564 | 566 | 41,600 | 566 |
| 2015-06-01 | 563 | 568 | 563 | 564 | 56,700 | 564 |
| 2015-05-29 | 569 | 569 | 560 | 563 | 123,900 | 563 |
| 2015-05-28 | 571 | 573 | 568 | 570 | 66,200 | 570 |
| 2015-05-27 | 567 | 571 | 566 | 571 | 125,900 | 571 |
| 2015-05-26 | 570 | 573 | 568 | 568 | 55,300 | 568 |
| 2015-05-25 | 570 | 574 | 570 | 570 | 86,900 | 570 |
| 2015-05-22 | 572 | 573 | 569 | 571 | 31,700 | 571 |
| 2015-05-21 | 570 | 572 | 566 | 569 | 97,700 | 569 |
| 2015-05-20 | 575 | 576 | 568 | 570 | 76,500 | 570 |
| 2015-05-19 | 567 | 575 | 566 | 571 | 188,600 | 571 |
| 2015-05-18 | 550 | 564 | 550 | 563 | 113,700 | 563 |
| 2015-05-15 | 553 | 555 | 546 | 548 | 155,700 | 548 |
| 2015-05-14 | 565 | 567 | 552 | 553 | 144,600 | 553 |
| 2015-05-13 | 571 | 572 | 559 | 560 | 159,300 | 560 |
| 2015-05-12 | 580 | 582 | 564 | 570 | 257,100 | 570 |
| 2015-05-11 | 610 | 620 | 572 | 580 | 475,300 | 580 |
| 2015-05-08 | 623 | 636 | 622 | 627 | 70,500 | 627 |
| 2015-05-07 | 630 | 636 | 623 | 625 | 69,500 | 625 |
| 2015-05-01 | 640 | 645 | 628 | 634 | 76,000 | 634 |
| 2015-04-30 | 651 | 651 | 640 | 648 | 49,000 | 648 |
| 2015-04-28 | 643 | 650 | 643 | 650 | 25,700 | 650 |
| 2015-04-27 | 646 | 652 | 642 | 646 | 30,400 | 646 |
| 2015-04-24 | 652 | 652 | 645 | 646 | 27,800 | 646 |
| 2015-04-23 | 652 | 652 | 644 | 646 | 36,900 | 646 |
| 2015-04-22 | 649 | 654 | 646 | 647 | 59,800 | 647 |
| 2015-04-21 | 636 | 648 | 636 | 647 | 72,900 | 647 |
| 2015-04-20 | 634 | 641 | 630 | 636 | 78,800 | 636 |
| 2015-04-17 | 634 | 644 | 627 | 639 | 91,100 | 639 |
| 2015-04-16 | 624 | 637 | 622 | 634 | 76,100 | 634 |
| 2015-04-15 | 630 | 630 | 626 | 628 | 37,300 | 628 |
| 2015-04-14 | 625 | 630 | 623 | 629 | 47,300 | 629 |
| 2015-04-13 | 625 | 628 | 623 | 627 | 45,000 | 627 |
| 2015-04-10 | 629 | 634 | 623 | 628 | 50,800 | 628 |
| 2015-04-09 | 631 | 631 | 623 | 629 | 30,300 | 629 |
| 2015-04-08 | 629 | 634 | 624 | 628 | 52,800 | 628 |
| 2015-04-07 | 627 | 634 | 625 | 628 | 45,600 | 628 |
| 2015-04-06 | 632 | 633 | 621 | 623 | 47,300 | 623 |
| 2015-04-03 | 629 | 633 | 619 | 629 | 61,700 | 629 |
| 2015-04-02 | 612 | 648 | 612 | 633 | 96,100 | 633 |
| 2015-04-01 | 621 | 624 | 612 | 619 | 66,400 | 619 |
| 2015-03-31 | 630 | 637 | 622 | 624 | 54,500 | 624 |
| 2015-03-30 | 632 | 633 | 623 | 626 | 60,700 | 626 |
| 2015-03-27 | 635 | 649 | 629 | 636 | 68,700 | 636 |
| 2015-03-26 | 648 | 651 | 645 | 647 | 66,100 | 647 |
| 2015-03-25 | 650 | 652 | 649 | 650 | 40,700 | 650 |
| 2015-03-24 | 650 | 655 | 647 | 651 | 75,100 | 651 |
| 2015-03-23 | 644 | 652 | 643 | 651 | 79,200 | 651 |
| 2015-03-20 | 650 | 650 | 642 | 644 | 64,200 | 644 |
| 2015-03-19 | 656 | 658 | 641 | 644 | 105,800 | 644 |
| 2015-03-18 | 660 | 664 | 647 | 650 | 151,300 | 650 |
| 2015-03-17 | 639 | 640 | 631 | 632 | 62,300 | 632 |
| 2015-03-16 | 635 | 637 | 628 | 633 | 36,300 | 633 |
| 2015-03-13 | 624 | 638 | 624 | 630 | 76,900 | 630 |
| 2015-03-12 | 633 | 637 | 623 | 633 | 42,100 | 633 |
| 2015-03-11 | 618 | 635 | 615 | 623 | 51,000 | 623 |
| 2015-03-10 | 636 | 638 | 616 | 625 | 65,000 | 625 |
| 2015-03-09 | 634 | 634 | 620 | 627 | 27,400 | 627 |
| 2015-03-06 | 635 | 639 | 628 | 634 | 68,900 | 634 |
| 2015-03-05 | 640 | 644 | 634 | 636 | 36,500 | 636 |
| 2015-03-04 | 638 | 650 | 633 | 640 | 63,000 | 640 |
| 2015-03-03 | 650 | 655 | 645 | 645 | 95,900 | 645 |
| 2015-03-02 | 652 | 655 | 650 | 650 | 92,600 | 650 |
| 2015-02-27 | 662 | 663 | 652 | 659 | 26,300 | 659 |
| 2015-02-26 | 660 | 664 | 651 | 662 | 42,100 | 662 |
| 2015-02-25 | 660 | 663 | 655 | 659 | 26,500 | 659 |
| 2015-02-24 | 658 | 659 | 653 | 656 | 36,000 | 656 |
| 2015-02-23 | 666 | 666 | 650 | 652 | 41,600 | 652 |
| 2015-02-20 | 648 | 668 | 646 | 660 | 83,300 | 660 |
| 2015-02-19 | 633 | 645 | 633 | 644 | 92,900 | 644 |
| 2015-02-18 | 640 | 642 | 633 | 636 | 80,300 | 636 |
| 2015-02-17 | 627 | 639 | 622 | 636 | 54,100 | 636 |
| 2015-02-16 | 616 | 625 | 616 | 623 | 21,400 | 623 |
| 2015-02-13 | 625 | 628 | 615 | 615 | 55,300 | 615 |
| 2015-02-12 | 627 | 634 | 624 | 625 | 50,800 | 625 |
| 2015-02-10 | 615 | 622 | 615 | 619 | 22,400 | 619 |
| 2015-02-09 | 626 | 627 | 612 | 621 | 44,700 | 621 |
| 2015-02-06 | 620 | 620 | 611 | 616 | 32,100 | 616 |
| 2015-02-05 | 613 | 616 | 605 | 610 | 15,700 | 610 |
| 2015-02-04 | 583 | 611 | 583 | 610 | 84,100 | 610 |
| 2015-02-03 | 605 | 615 | 592 | 593 | 67,800 | 593 |
| 2015-02-02 | 612 | 614 | 607 | 607 | 40,600 | 607 |
| 2015-01-30 | 618 | 619 | 613 | 615 | 37,600 | 615 |
| 2015-01-29 | 617 | 620 | 608 | 611 | 58,100 | 611 |
| 2015-01-28 | 623 | 628 | 621 | 621 | 39,700 | 621 |
| 2015-01-27 | 628 | 631 | 619 | 625 | 35,600 | 625 |
| 2015-01-26 | 619 | 627 | 616 | 620 | 51,200 | 620 |
| 2015-01-23 | 631 | 631 | 625 | 626 | 31,700 | 626 |
| 2015-01-22 | 623 | 624 | 617 | 619 | 48,900 | 619 |
| 2015-01-21 | 643 | 645 | 626 | 627 | 45,700 | 627 |
| 2015-01-20 | 630 | 640 | 626 | 639 | 34,200 | 639 |
| 2015-01-19 | 629 | 629 | 615 | 625 | 32,800 | 625 |
| 2015-01-16 | 631 | 632 | 614 | 619 | 75,800 | 619 |
| 2015-01-15 | 635 | 642 | 635 | 637 | 38,100 | 637 |
| 2015-01-14 | 641 | 646 | 635 | 635 | 39,500 | 635 |
| 2015-01-13 | 641 | 660 | 633 | 639 | 96,200 | 639 |
| 2015-01-09 | 669 | 680 | 653 | 658 | 68,300 | 658 |
| 2015-01-08 | 661 | 674 | 659 | 667 | 29,600 | 667 |
| 2015-01-07 | 648 | 670 | 648 | 661 | 16,300 | 661 |
| 2015-01-06 | 667 | 667 | 651 | 654 | 61,300 | 654 |
| 2015-01-05 | 678 | 679 | 669 | 676 | 28,300 | 676 |
分割・併合履歴 ： [1990-01-09]1株→1.07株