7277 (株)TBK の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	497	498	490	498	43,300	498
2016-12-29	499	502	498	498	41,600	498
2016-12-28	499	506	494	502	59,100	502
2016-12-27	487	499	487	497	96,900	497
2016-12-26	493	494	488	490	48,200	490
2016-12-22	493	493	487	491	54,600	491
2016-12-21	493	495	487	489	38,500	489
2016-12-20	490	493	486	493	36,400	493
2016-12-19	491	495	486	491	59,100	491
2016-12-16	493	495	488	492	73,000	492
2016-12-15	494	496	492	494	28,800	494
2016-12-14	495	496	488	492	28,500	492
2016-12-13	491	495	489	495	26,100	495
2016-12-12	494	498	487	493	45,900	493
2016-12-09	487	493	487	490	57,500	490
2016-12-08	485	488	482	488	37,900	488
2016-12-07	480	483	480	482	47,400	482
2016-12-06	478	480	474	478	42,000	478
2016-12-05	474	476	468	475	23,400	475
2016-12-02	475	478	473	475	41,600	475
2016-12-01	480	483	470	474	87,300	474
2016-11-30	474	478	472	476	18,700	476
2016-11-29	475	479	472	479	52,900	479
2016-11-28	476	480	471	480	39,400	480
2016-11-25	475	477	471	474	55,400	474
2016-11-24	473	476	468	472	36,700	472
2016-11-22	467	472	467	471	34,800	471
2016-11-21	467	471	464	471	33,700	471
2016-11-18	465	468	462	467	21,000	467
2016-11-17	459	464	457	464	17,800	464
2016-11-16	462	463	455	463	40,800	463
2016-11-15	463	463	457	458	25,100	458
2016-11-14	444	463	444	462	60,900	462
2016-11-11	454	456	442	446	41,800	446
2016-11-10	464	464	436	450	65,800	450
2016-11-09	463	469	418	424	83,800	424
2016-11-08	441	462	430	462	159,000	462
2016-11-07	433	436	428	429	29,000	429
2016-11-04	430	434	418	433	47,100	433
2016-11-02	436	436	430	432	21,500	432
2016-11-01	436	439	434	438	24,700	438
2016-10-31	428	435	426	435	53,000	435
2016-10-28	434	439	426	431	138,600	431
2016-10-27	440	440	433	434	37,900	434
2016-10-26	441	441	434	440	52,900	440
2016-10-25	430	448	430	445	99,200	445
2016-10-24	426	428	423	428	30,600	428
2016-10-21	426	429	420	428	44,700	428
2016-10-20	424	427	421	426	33,300	426
2016-10-19	426	426	421	424	26,000	424
2016-10-17	420	425	418	424	36,000	424
2016-10-13	424	428	420	421	25,900	421
2016-10-12	424	425	419	420	32,100	420
2016-10-11	421	428	421	428	80,900	428
2016-10-07	420	421	418	421	30,600	421
2016-10-06	418	420	416	419	28,400	419
2016-10-05	412	418	412	417	19,600	417
2016-10-04	408	412	408	412	19,000	412
2016-10-03	410	415	408	408	18,800	408
2016-09-30	414	414	408	408	27,900	408
2016-09-29	413	417	411	416	24,100	416
2016-09-28	414	414	407	411	24,500	411
2016-09-27	417	420	413	420	62,300	420
2016-09-26	423	423	416	416	28,700	416
2016-09-23	412	424	409	424	92,300	424
2016-09-21	405	408	400	408	59,500	408
2016-09-20	401	405	400	405	45,500	405
2016-09-16	398	401	395	401	20,800	401
2016-09-15	397	399	393	395	26,200	395
2016-09-14	398	402	396	399	30,700	399
2016-09-13	400	401	394	399	41,100	399
2016-09-12	400	401	395	398	41,800	398
2016-09-09	400	402	399	401	43,400	401
2016-09-08	402	403	400	402	21,000	402
2016-09-07	394	405	393	403	53,600	403
2016-09-06	390	397	390	396	37,700	396
2016-09-05	390	393	386	388	34,400	388
2016-09-02	383	387	383	386	27,500	386
2016-09-01	381	384	379	384	33,700	384
2016-08-31	380	382	378	381	37,800	381
2016-08-30	376	378	376	378	20,900	378
2016-08-29	378	380	374	378	50,800	378
2016-08-26	373	373	372	372	14,600	372
2016-08-25	377	377	373	374	20,400	374
2016-08-24	372	376	372	376	28,100	376
2016-08-23	378	378	374	375	36,300	375
2016-08-22	376	376	373	376	16,800	376
2016-08-19	372	375	369	373	17,500	373
2016-08-18	372	378	370	370	27,800	370
2016-08-17	371	376	368	374	33,100	374
2016-08-16	379	380	371	372	35,300	372
2016-08-15	380	381	375	378	14,600	378
2016-08-12	377	381	376	380	22,200	380
2016-08-10	379	382	377	381	18,200	381
2016-08-09	374	379	372	379	18,700	379
2016-08-08	377	379	371	374	22,600	374
2016-08-05	371	373	368	372	9,100	372
2016-08-04	365	374	362	370	30,100	370
2016-08-03	361	366	360	363	36,700	363
2016-08-02	371	376	367	368	29,100	368
2016-08-01	379	379	373	373	31,000	373
2016-07-29	374	381	371	380	22,200	380
2016-07-28	375	375	372	373	14,000	373
2016-07-27	380	381	375	377	19,900	377
2016-07-26	381	381	375	375	21,900	375
2016-07-25	385	385	381	382	41,400	382
2016-07-22	379	381	377	381	22,600	381
2016-07-21	381	383	378	381	30,300	381
2016-07-20	380	381	377	380	18,000	380
2016-07-19	380	382	377	382	38,200	382
2016-07-15	374	378	372	376	35,500	376
2016-07-14	374	375	373	373	18,200	373
2016-07-13	375	377	371	374	34,600	374
2016-07-12	364	373	360	368	51,300	368
2016-07-11	349	358	348	356	36,600	356
2016-07-08	348	351	344	344	21,500	344
2016-07-07	347	348	346	347	24,600	347
2016-07-06	350	352	345	347	45,400	347
2016-07-05	352	354	349	352	36,100	352
2016-07-04	352	353	348	350	31,600	350
2016-07-01	357	357	351	351	22,800	351
2016-06-30	346	352	346	349	24,000	349
2016-06-29	345	347	341	344	53,200	344
2016-06-28	339	345	336	340	38,200	340
2016-06-27	347	348	340	341	32,600	341
2016-06-24	361	361	334	337	94,700	337
2016-06-23	349	355	349	353	77,800	353
2016-06-22	355	356	349	353	32,000	353
2016-06-21	350	356	350	355	27,200	355
2016-06-20	349	354	349	350	31,000	350
2016-06-17	345	349	345	349	17,100	349
2016-06-16	351	352	340	341	61,500	341
2016-06-15	353	358	352	352	23,900	352
2016-06-14	355	357	351	353	35,600	353
2016-06-13	360	361	355	355	33,500	355
2016-06-10	358	361	356	359	60,400	359
2016-06-09	362	363	358	359	35,700	359
2016-06-08	366	366	362	364	19,800	364
2016-06-07	364	364	360	364	18,800	364
2016-06-06	365	365	357	362	59,000	362
2016-06-03	367	372	367	369	15,900	369
2016-06-02	368	372	365	366	26,100	366
2016-06-01	374	376	371	372	30,600	372
2016-05-31	368	374	366	373	37,500	373
2016-05-30	367	368	361	368	42,200	368
2016-05-27	363	366	363	363	22,000	363
2016-05-26	360	367	360	363	53,600	363
2016-05-25	360	361	357	361	39,900	361
2016-05-24	355	358	354	356	44,900	356
2016-05-23	357	357	349	355	96,300	355
2016-05-20	359	364	354	357	89,700	357
2016-05-19	364	365	358	359	80,200	359
2016-05-18	365	366	359	360	88,000	360
2016-05-17	368	371	365	365	68,300	365
2016-05-16	368	374	366	367	28,800	367
2016-05-13	370	371	365	366	44,400	366
2016-05-12	372	373	367	370	67,200	370
2016-05-11	383	383	372	373	70,600	373
2016-05-10	398	398	377	379	111,200	379
2016-05-09	377	379	374	377	19,900	377
2016-05-06	380	381	373	376	36,300	376
2016-05-02	388	388	374	376	103,300	376
2016-04-28	403	410	395	396	97,500	396
2016-04-27	390	399	389	398	48,900	398
2016-04-26	394	394	389	390	59,300	390
2016-04-25	403	403	395	396	68,800	396
2016-04-22	392	398	388	397	90,700	397
2016-04-21	383	393	383	392	76,100	392
2016-04-20	380	384	377	380	71,700	380
2016-04-19	374	379	374	379	35,400	379
2016-04-18	378	378	367	368	49,800	368
2016-04-15	380	385	378	381	30,900	381
2016-04-14	377	387	377	386	63,400	386
2016-04-13	368	373	367	372	43,200	372
2016-04-12	358	375	358	366	58,900	366
2016-04-11	361	362	355	357	58,700	357
2016-04-08	359	367	358	360	116,900	360
2016-04-07	374	379	365	365	45,400	365
2016-04-06	376	378	371	373	30,400	373
2016-04-05	390	390	375	375	48,300	375
2016-04-04	390	401	388	392	50,500	392
2016-04-01	402	403	385	386	73,100	386
2016-03-31	403	407	400	401	42,200	401
2016-03-30	405	405	401	402	30,500	402
2016-03-29	401	413	401	406	52,700	406
2016-03-28	415	416	412	416	132,300	416
2016-03-25	416	418	414	417	41,300	417
2016-03-24	415	416	411	413	32,300	413
2016-03-23	418	418	414	415	27,900	415
2016-03-22	413	418	411	416	73,500	416
2016-03-18	415	417	408	410	58,000	410
2016-03-17	414	419	413	415	55,700	415
2016-03-16	414	421	412	415	89,600	415
2016-03-15	415	417	411	412	48,200	412
2016-03-14	418	418	414	415	66,800	415
2016-03-11	401	414	401	411	75,200	411
2016-03-10	404	413	403	410	81,100	410
2016-03-09	399	409	397	399	67,700	399
2016-03-08	403	405	399	401	67,600	401
2016-03-07	401	409	400	403	67,100	403
2016-03-04	393	400	390	399	53,900	399
2016-03-03	383	393	383	392	52,600	392
2016-03-02	381	386	380	381	71,400	381
2016-03-01	379	381	369	373	86,600	373
2016-02-29	386	390	380	380	68,200	380
2016-02-26	377	381	370	378	58,100	378
2016-02-25	362	375	362	374	47,700	374
2016-02-24	361	369	358	361	62,600	361
2016-02-23	374	374	364	364	67,800	364
2016-02-22	364	376	363	369	60,600	369
2016-02-19	368	369	357	362	61,300	362
2016-02-18	369	375	365	372	53,200	372
2016-02-17	361	368	356	360	69,900	360
2016-02-16	365	368	357	357	66,600	357
2016-02-15	371	371	352	357	66,500	357
2016-02-12	355	356	339	339	142,400	339
2016-02-10	384	384	361	363	126,300	363
2016-02-09	386	388	375	378	119,800	378
2016-02-08	388	398	380	390	115,100	390
2016-02-05	400	400	383	389	172,000	389
2016-02-04	415	415	397	400	198,600	400
2016-02-03	438	438	428	430	45,400	430
2016-02-02	450	450	441	442	46,500	442
2016-02-01	448	450	444	450	59,800	450
2016-01-29	432	445	429	445	59,000	445
2016-01-28	438	439	431	433	30,700	433
2016-01-27	438	443	429	438	52,700	438
2016-01-26	438	440	429	430	41,300	430
2016-01-25	445	447	431	438	67,100	438
2016-01-22	419	433	413	429	47,700	429
2016-01-21	410	420	400	400	116,000	400
2016-01-20	434	437	417	417	79,200	417
2016-01-19	434	442	429	437	39,800	437
2016-01-18	428	435	425	432	45,900	432
2016-01-15	438	438	426	429	52,400	429
2016-01-14	437	438	425	426	131,200	426
2016-01-13	436	449	435	447	49,000	447
2016-01-12	441	443	435	435	81,300	435
2016-01-08	447	456	440	440	72,200	440
2016-01-07	460	461	446	447	125,400	447
2016-01-06	468	471	460	462	69,400	462
2016-01-05	476	477	465	468	90,500	468
2016-01-04	477	488	475	476	40,600	476

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