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
2017-12-29	539	542	536	542	17,400	542
2017-12-28	546	546	537	539	20,400	539
2017-12-27	542	546	542	546	18,100	546
2017-12-26	546	546	542	544	18,300	544
2017-12-25	549	550	543	544	28,400	544
2017-12-22	545	545	541	545	27,300	545
2017-12-21	542	544	540	543	20,000	543
2017-12-20	538	543	537	540	34,200	540
2017-12-19	536	539	535	537	17,300	537
2017-12-18	537	539	534	538	32,100	538
2017-12-15	537	537	530	535	28,700	535
2017-12-14	537	537	518	536	60,900	536
2017-12-13	536	536	531	535	24,200	535
2017-12-12	534	535	531	532	17,000	532
2017-12-11	529	534	529	533	25,600	533
2017-12-08	526	533	526	528	45,100	528
2017-12-07	525	534	525	531	31,400	531
2017-12-06	528	530	525	525	26,500	525
2017-12-05	529	536	527	531	40,500	531
2017-12-04	539	539	529	529	32,000	529
2017-12-01	542	542	533	535	30,300	535
2017-11-30	543	543	530	532	66,000	532
2017-11-29	537	542	536	540	34,200	540
2017-11-28	538	538	535	535	10,400	535
2017-11-27	540	541	536	538	15,800	538
2017-11-24	542	542	536	540	16,900	540
2017-11-22	543	543	540	541	23,000	541
2017-11-21	540	541	538	541	19,500	541
2017-11-20	533	539	533	536	29,000	536
2017-11-17	539	539	533	535	39,200	535
2017-11-16	526	531	526	530	23,000	530
2017-11-15	538	538	524	526	49,500	526
2017-11-13	542	549	541	547	35,900	547
2017-11-10	552	552	541	541	64,200	541
2017-11-09	549	558	543	558	275,700	558
2017-11-08	526	534	523	534	48,100	534
2017-11-07	522	526	522	525	39,200	525
2017-11-06	520	527	520	524	47,600	524
2017-11-02	525	526	521	524	20,400	524
2017-11-01	521	527	520	525	52,700	525
2017-10-31	518	525	515	521	54,800	521
2017-10-30	515	521	514	519	108,500	519
2017-10-27	517	518	513	515	37,100	515
2017-10-26	515	518	514	517	30,900	517
2017-10-25	525	525	515	516	29,000	516
2017-10-24	514	524	513	523	69,800	523
2017-10-23	513	514	509	514	46,400	514
2017-10-20	511	511	506	509	21,500	509
2017-10-19	513	514	508	512	31,200	512
2017-10-18	511	513	507	513	27,800	513
2017-10-17	514	514	510	512	43,200	512
2017-10-16	507	514	506	513	47,500	513
2017-10-13	507	509	505	507	27,900	507
2017-10-12	508	511	507	508	62,400	508
2017-10-11	509	509	505	507	24,000	507
2017-10-10	509	511	504	506	55,800	506
2017-10-06	504	512	501	507	77,300	507
2017-10-05	503	505	499	501	58,600	501
2017-10-04	507	509	501	503	26,400	503
2017-10-03	508	508	503	508	47,100	508
2017-10-02	505	507	498	505	44,400	505
2017-09-29	502	505	500	500	17,800	500
2017-09-28	501	505	498	505	29,800	505
2017-09-27	503	504	497	501	24,800	501
2017-09-26	506	509	504	509	50,500	509
2017-09-25	503	507	503	506	33,500	506
2017-09-22	500	503	497	499	45,400	499
2017-09-21	501	504	499	500	41,000	500
2017-09-20	499	503	498	501	33,200	501
2017-09-19	495	500	493	499	48,400	499
2017-09-15	499	500	492	495	49,500	495
2017-09-14	499	501	496	496	18,200	496
2017-09-13	497	501	496	499	19,400	499
2017-09-12	495	496	492	493	40,100	493
2017-09-11	488	494	488	491	51,300	491
2017-09-08	489	493	488	488	38,000	488
2017-09-07	489	496	489	493	15,800	493
2017-09-06	492	494	487	489	23,000	489
2017-09-05	495	505	492	495	27,200	495
2017-09-04	505	505	494	495	34,600	495
2017-09-01	503	511	502	508	39,600	508
2017-08-31	503	507	500	504	18,700	504
2017-08-30	500	503	499	503	43,000	503
2017-08-29	497	500	495	499	28,000	499
2017-08-28	496	497	494	496	16,000	496
2017-08-25	497	497	492	493	21,600	493
2017-08-24	495	497	491	491	21,100	491
2017-08-23	495	498	494	495	25,600	495
2017-08-22	491	495	489	490	17,000	490
2017-08-21	491	491	487	487	32,800	487
2017-08-18	492	493	490	490	15,100	490
2017-08-17	494	498	493	494	18,100	494
2017-08-16	492	495	491	494	19,600	494
2017-08-15	486	494	485	492	22,600	492
2017-08-14	482	485	477	483	52,600	483
2017-08-10	489	492	481	484	106,600	484
2017-08-09	495	500	491	499	51,700	499
2017-08-08	491	495	491	491	49,700	491
2017-08-07	499	499	491	492	34,800	492
2017-08-04	495	499	493	493	30,900	493
2017-08-03	497	499	495	496	27,600	496
2017-08-02	499	503	496	499	36,100	499
2017-08-01	497	503	493	501	44,300	501
2017-07-31	505	505	497	497	53,600	497
2017-07-28	503	505	500	501	35,800	501
2017-07-27	508	509	503	504	45,000	504
2017-07-26	512	514	506	508	57,400	508
2017-07-25	522	522	512	512	40,500	512
2017-07-24	518	521	515	519	31,100	519
2017-07-21	517	521	515	517	26,700	517
2017-07-20	512	519	512	519	12,700	519
2017-07-19	512	514	511	513	13,500	513
2017-07-18	513	515	512	512	16,900	512
2017-07-14	516	519	514	515	8,500	515
2017-07-13	521	521	515	518	11,400	518
2017-07-12	519	520	517	520	8,400	520
2017-07-11	517	521	515	519	13,700	519
2017-07-10	522	522	517	517	14,800	517
2017-07-07	516	519	516	516	17,800	516
2017-07-06	517	519	511	515	17,400	515
2017-07-05	516	521	516	519	25,200	519
2017-07-04	514	519	512	515	24,700	515
2017-07-03	509	515	505	512	23,200	512
2017-06-30	507	508	504	508	15,300	508
2017-06-29	505	508	503	506	13,800	506
2017-06-28	502	505	502	502	10,600	502
2017-06-27	498	504	497	502	17,000	502
2017-06-26	496	503	495	499	23,100	499
2017-06-23	507	507	499	499	31,300	499
2017-06-22	504	507	502	502	38,600	502
2017-06-21	517	519	510	510	17,100	510
2017-06-20	509	518	509	518	22,300	518
2017-06-19	508	515	505	510	18,100	510
2017-06-16	502	511	502	506	16,200	506
2017-06-15	504	507	502	502	20,600	502
2017-06-14	508	509	505	505	11,300	505
2017-06-13	508	513	507	508	19,800	508
2017-06-12	510	510	505	508	14,400	508
2017-06-09	509	515	507	510	27,100	510
2017-06-08	515	517	510	511	29,100	511
2017-06-07	512	519	510	515	29,500	515
2017-06-06	515	521	514	514	17,500	514
2017-06-05	522	522	514	517	19,700	517
2017-06-02	513	524	513	524	34,700	524
2017-06-01	506	518	506	513	35,100	513
2017-05-31	508	514	506	506	26,200	506
2017-05-30	506	510	503	510	18,900	510
2017-05-29	510	512	508	509	10,700	509
2017-05-26	517	518	509	510	15,800	510
2017-05-25	520	524	517	519	25,700	519
2017-05-24	521	525	518	521	17,600	521
2017-05-23	519	523	519	521	20,800	521
2017-05-22	519	523	518	521	21,800	521
2017-05-19	519	522	516	522	46,000	522
2017-05-18	511	516	508	515	28,800	515
2017-05-17	521	525	516	519	48,500	519
2017-05-16	523	533	523	528	49,500	528
2017-05-15	529	529	522	527	27,400	527
2017-05-12	526	536	522	529	112,600	529
2017-05-11	526	540	526	538	54,900	538
2017-05-10	528	532	528	531	44,100	531
2017-05-09	534	534	526	532	45,900	532
2017-05-08	525	534	521	532	88,400	532
2017-05-02	533	543	512	518	156,900	518
2017-05-01	502	535	502	532	112,900	532
2017-04-28	494	500	494	500	49,400	500
2017-04-27	491	494	485	491	38,200	491
2017-04-26	484	491	481	489	27,800	489
2017-04-25	479	483	478	482	23,800	482
2017-04-24	477	480	470	478	32,600	478
2017-04-21	463	471	463	469	17,500	469
2017-04-20	464	468	461	463	24,300	463
2017-04-19	459	470	459	459	43,200	459
2017-04-18	460	471	457	459	32,000	459
2017-04-17	455	458	454	455	23,200	455
2017-04-14	452	460	452	457	32,500	457
2017-04-13	454	456	452	456	25,600	456
2017-04-12	459	460	455	456	21,300	456
2017-04-11	463	467	460	461	25,600	461
2017-04-10	456	465	456	463	58,500	463
2017-04-07	455	465	454	454	47,800	454
2017-04-06	472	472	455	456	57,700	456
2017-04-05	482	484	460	473	77,300	473
2017-04-04	491	491	480	485	39,200	485
2017-04-03	500	500	491	492	30,800	492
2017-03-31	512	516	502	502	32,700	502
2017-03-30	517	517	509	512	21,900	512
2017-03-29	516	520	514	518	31,600	518
2017-03-28	517	524	516	524	57,900	524
2017-03-27	514	517	505	513	65,700	513
2017-03-24	517	521	510	516	29,400	516
2017-03-23	520	523	510	511	28,300	511
2017-03-22	524	525	518	519	43,500	519
2017-03-21	530	530	526	530	23,700	530
2017-03-17	529	531	525	527	31,100	527
2017-03-16	529	536	529	535	25,700	535
2017-03-15	532	534	529	533	21,700	533
2017-03-14	534	536	527	535	25,600	535
2017-03-13	528	537	528	534	25,000	534
2017-03-10	526	530	520	529	59,100	529
2017-03-09	519	522	518	520	21,500	520
2017-03-08	522	522	516	519	23,400	519
2017-03-07	523	523	519	520	27,100	520
2017-03-06	527	527	520	522	26,800	522
2017-03-03	519	528	519	526	26,900	526
2017-03-02	526	529	524	527	34,200	527
2017-03-01	522	524	519	524	17,100	524
2017-02-28	519	525	519	521	26,500	521
2017-02-27	524	524	511	519	32,300	519
2017-02-24	524	526	523	526	23,900	526
2017-02-23	529	530	522	528	25,900	528
2017-02-22	530	530	526	529	25,100	529
2017-02-21	529	529	523	528	22,000	528
2017-02-20	529	531	526	529	15,800	529
2017-02-17	526	534	526	530	20,000	530
2017-02-16	534	537	527	534	27,900	534
2017-02-15	545	546	530	534	111,400	534
2017-02-14	501	545	496	544	257,200	544
2017-02-13	502	509	500	508	33,700	508
2017-02-10	494	502	494	502	39,900	502
2017-02-09	492	495	491	494	17,800	494
2017-02-08	491	495	490	495	24,300	495
2017-02-07	492	493	491	491	18,500	491
2017-02-06	493	494	491	493	15,400	493
2017-02-03	490	492	489	492	19,000	492
2017-02-02	491	494	490	491	18,500	491
2017-02-01	490	494	486	493	22,400	493
2017-01-31	499	499	491	493	23,100	493
2017-01-30	500	500	495	495	18,400	495
2017-01-27	500	500	496	500	26,900	500
2017-01-26	499	501	485	499	39,600	499
2017-01-25	497	498	492	497	32,100	497
2017-01-24	493	493	486	489	29,300	489
2017-01-23	495	495	491	493	18,800	493
2017-01-20	495	497	491	497	21,200	497
2017-01-19	490	499	490	496	22,500	496
2017-01-18	491	493	483	491	52,900	491
2017-01-17	500	501	493	496	54,800	496
2017-01-16	506	507	498	501	42,600	501
2017-01-13	508	509	505	506	35,000	506
2017-01-12	518	519	509	511	40,000	511
2017-01-11	516	518	515	517	24,400	517
2017-01-10	510	518	508	515	58,100	515
2017-01-06	504	508	503	508	30,700	508
2017-01-05	510	510	505	507	31,700	507
2017-01-04	502	510	502	507	56,600	507

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