7277 (株)TBK の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2953954253654217,400542
2017-12-2854654653753920,400539
2017-12-2754254654254618,100546
2017-12-2654654654254418,300544
2017-12-2554955054354428,400544
2017-12-2254554554154527,300545
2017-12-2154254454054320,000543
2017-12-2053854353754034,200540
2017-12-1953653953553717,300537
2017-12-1853753953453832,100538
2017-12-1553753753053528,700535
2017-12-1453753751853660,900536
2017-12-1353653653153524,200535
2017-12-1253453553153217,000532
2017-12-1152953452953325,600533
2017-12-0852653352652845,100528
2017-12-0752553452553131,400531
2017-12-0652853052552526,500525
2017-12-0552953652753140,500531
2017-12-0453953952952932,000529
2017-12-0154254253353530,300535
2017-11-3054354353053266,000532
2017-11-2953754253654034,200540
2017-11-2853853853553510,400535
2017-11-2754054153653815,800538
2017-11-2454254253654016,900540
2017-11-2254354354054123,000541
2017-11-2154054153854119,500541
2017-11-2053353953353629,000536
2017-11-1753953953353539,200535
2017-11-1652653152653023,000530
2017-11-1553853852452649,500526
2017-11-1354254954154735,900547
2017-11-1055255254154164,200541
2017-11-09549558543558275,700558
2017-11-0852653452353448,100534
2017-11-0752252652252539,200525
2017-11-0652052752052447,600524
2017-11-0252552652152420,400524
2017-11-0152152752052552,700525
2017-10-3151852551552154,800521
2017-10-30515521514519108,500519
2017-10-2751751851351537,100515
2017-10-2651551851451730,900517
2017-10-2552552551551629,000516
2017-10-2451452451352369,800523
2017-10-2351351450951446,400514
2017-10-2051151150650921,500509
2017-10-1951351450851231,200512
2017-10-1851151350751327,800513
2017-10-1751451451051243,200512
2017-10-1650751450651347,500513
2017-10-1350750950550727,900507
2017-10-1250851150750862,400508
2017-10-1150950950550724,000507
2017-10-1050951150450655,800506
2017-10-0650451250150777,300507
2017-10-0550350549950158,600501
2017-10-0450750950150326,400503
2017-10-0350850850350847,100508
2017-10-0250550749850544,400505
2017-09-2950250550050017,800500
2017-09-2850150549850529,800505
2017-09-2750350449750124,800501
2017-09-2650650950450950,500509
2017-09-2550350750350633,500506
2017-09-2250050349749945,400499
2017-09-2150150449950041,000500
2017-09-2049950349850133,200501
2017-09-1949550049349948,400499
2017-09-1549950049249549,500495
2017-09-1449950149649618,200496
2017-09-1349750149649919,400499
2017-09-1249549649249340,100493
2017-09-1148849448849151,300491
2017-09-0848949348848838,000488
2017-09-0748949648949315,800493
2017-09-0649249448748923,000489
2017-09-0549550549249527,200495
2017-09-0450550549449534,600495
2017-09-0150351150250839,600508
2017-08-3150350750050418,700504
2017-08-3050050349950343,000503
2017-08-2949750049549928,000499
2017-08-2849649749449616,000496
2017-08-2549749749249321,600493
2017-08-2449549749149121,100491
2017-08-2349549849449525,600495
2017-08-2249149548949017,000490
2017-08-2149149148748732,800487
2017-08-1849249349049015,100490
2017-08-1749449849349418,100494
2017-08-1649249549149419,600494
2017-08-1548649448549222,600492
2017-08-1448248547748352,600483
2017-08-10489492481484106,600484
2017-08-0949550049149951,700499
2017-08-0849149549149149,700491
2017-08-0749949949149234,800492
2017-08-0449549949349330,900493
2017-08-0349749949549627,600496
2017-08-0249950349649936,100499
2017-08-0149750349350144,300501
2017-07-3150550549749753,600497
2017-07-2850350550050135,800501
2017-07-2750850950350445,000504
2017-07-2651251450650857,400508
2017-07-2552252251251240,500512
2017-07-2451852151551931,100519
2017-07-2151752151551726,700517
2017-07-2051251951251912,700519
2017-07-1951251451151313,500513
2017-07-1851351551251216,900512
2017-07-145165195145158,500515
2017-07-1352152151551811,400518
2017-07-125195205175208,400520
2017-07-1151752151551913,700519
2017-07-1052252251751714,800517
2017-07-0751651951651617,800516
2017-07-0651751951151517,400515
2017-07-0551652151651925,200519
2017-07-0451451951251524,700515
2017-07-0350951550551223,200512
2017-06-3050750850450815,300508
2017-06-2950550850350613,800506
2017-06-2850250550250210,600502
2017-06-2749850449750217,000502
2017-06-2649650349549923,100499
2017-06-2350750749949931,300499
2017-06-2250450750250238,600502
2017-06-2151751951051017,100510
2017-06-2050951850951822,300518
2017-06-1950851550551018,100510
2017-06-1650251150250616,200506
2017-06-1550450750250220,600502
2017-06-1450850950550511,300505
2017-06-1350851350750819,800508
2017-06-1251051050550814,400508
2017-06-0950951550751027,100510
2017-06-0851551751051129,100511
2017-06-0751251951051529,500515
2017-06-0651552151451417,500514
2017-06-0552252251451719,700517
2017-06-0251352451352434,700524
2017-06-0150651850651335,100513
2017-05-3150851450650626,200506
2017-05-3050651050351018,900510
2017-05-2951051250850910,700509
2017-05-2651751850951015,800510
2017-05-2552052451751925,700519
2017-05-2452152551852117,600521
2017-05-2351952351952120,800521
2017-05-2251952351852121,800521
2017-05-1951952251652246,000522
2017-05-1851151650851528,800515
2017-05-1752152551651948,500519
2017-05-1652353352352849,500528
2017-05-1552952952252727,400527
2017-05-12526536522529112,600529
2017-05-1152654052653854,900538
2017-05-1052853252853144,100531
2017-05-0953453452653245,900532
2017-05-0852553452153288,400532
2017-05-02533543512518156,900518
2017-05-01502535502532112,900532
2017-04-2849450049450049,400500
2017-04-2749149448549138,200491
2017-04-2648449148148927,800489
2017-04-2547948347848223,800482
2017-04-2447748047047832,600478
2017-04-2146347146346917,500469
2017-04-2046446846146324,300463
2017-04-1945947045945943,200459
2017-04-1846047145745932,000459
2017-04-1745545845445523,200455
2017-04-1445246045245732,500457
2017-04-1345445645245625,600456
2017-04-1245946045545621,300456
2017-04-1146346746046125,600461
2017-04-1045646545646358,500463
2017-04-0745546545445447,800454
2017-04-0647247245545657,700456
2017-04-0548248446047377,300473
2017-04-0449149148048539,200485
2017-04-0350050049149230,800492
2017-03-3151251650250232,700502
2017-03-3051751750951221,900512
2017-03-2951652051451831,600518
2017-03-2851752451652457,900524
2017-03-2751451750551365,700513
2017-03-2451752151051629,400516
2017-03-2352052351051128,300511
2017-03-2252452551851943,500519
2017-03-2153053052653023,700530
2017-03-1752953152552731,100527
2017-03-1652953652953525,700535
2017-03-1553253452953321,700533
2017-03-1453453652753525,600535
2017-03-1352853752853425,000534
2017-03-1052653052052959,100529
2017-03-0951952251852021,500520
2017-03-0852252251651923,400519
2017-03-0752352351952027,100520
2017-03-0652752752052226,800522
2017-03-0351952851952626,900526
2017-03-0252652952452734,200527
2017-03-0152252451952417,100524
2017-02-2851952551952126,500521
2017-02-2752452451151932,300519
2017-02-2452452652352623,900526
2017-02-2352953052252825,900528
2017-02-2253053052652925,100529
2017-02-2152952952352822,000528
2017-02-2052953152652915,800529
2017-02-1752653452653020,000530
2017-02-1653453752753427,900534
2017-02-15545546530534111,400534
2017-02-14501545496544257,200544
2017-02-1350250950050833,700508
2017-02-1049450249450239,900502
2017-02-0949249549149417,800494
2017-02-0849149549049524,300495
2017-02-0749249349149118,500491
2017-02-0649349449149315,400493
2017-02-0349049248949219,000492
2017-02-0249149449049118,500491
2017-02-0149049448649322,400493
2017-01-3149949949149323,100493
2017-01-3050050049549518,400495
2017-01-2750050049650026,900500
2017-01-2649950148549939,600499
2017-01-2549749849249732,100497
2017-01-2449349348648929,300489
2017-01-2349549549149318,800493
2017-01-2049549749149721,200497
2017-01-1949049949049622,500496
2017-01-1849149348349152,900491
2017-01-1750050149349654,800496
2017-01-1650650749850142,600501
2017-01-1350850950550635,000506
2017-01-1251851950951140,000511
2017-01-1151651851551724,400517
2017-01-1051051850851558,100515
2017-01-0650450850350830,700508
2017-01-0551051050550731,700507
2017-01-0450251050250756,600507

分割・併合履歴 : [1990-01-09]1株→1.07株