7277 (株)TBK の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3045545544044611,500446
2020-12-2944845643545624,400456
2020-12-2845946043944532,200445
2020-12-254644654594609,400460
2020-12-244564654544657,600465
2020-12-234604604524527,800452
2020-12-2245947345645620,500456
2020-12-2146046045546011,300460
2020-12-184534584524588,800458
2020-12-174604614534565,600456
2020-12-164674684574598,500459
2020-12-1545046944846521,400465
2020-12-1444945044445012,000450
2020-12-1144844844244417,400444
2020-12-104444444424434,400443
2020-12-094454474434457,100445
2020-12-0844544744144514,500445
2020-12-0745445844544522,900445
2020-12-0445346344245840,400458
2020-12-0344745044144512,300445
2020-12-0245745744444523,800445
2020-12-0145946944944911,800449
2020-11-3047747845145214,800452
2020-11-2747447947047922,100479
2020-11-264734734684708,500470
2020-11-2547647647247620,200476
2020-11-2446447546147518,100475
2020-11-204494624464618,900461
2020-11-194594604544579,100457
2020-11-184594604554607,200460
2020-11-1746046043645818,700458
2020-11-1643646143646121,100461
2020-11-1347547543343316,500433
2020-11-1246947546847521,900475
2020-11-1144247044247035,100470
2020-11-1045046244645839,600458
2020-11-0944144843844814,200448
2020-11-0643344242644214,600442
2020-11-054224314224317,900431
2020-11-044274274214265,800426
2020-11-024234284204269,300426
2020-10-304354354184188,700418
2020-10-294244354184318,100431
2020-10-284304354254287,800428
2020-10-274274374274375,900437
2020-10-264284324284301,800430
2020-10-234434444304309,800430
2020-10-224394394344378,500437
2020-10-214264444264449,500444
2020-10-204344344254256,200425
2020-10-194254344254346,700434
2020-10-1644845042442426,900424
2020-10-1544845041641627,000416
2020-10-144474504454505,700450
2020-10-134574574464499,800449
2020-10-124614644554574,700457
2020-10-094734734654654,400465
2020-10-0848048246947313,200473
2020-10-0747448345248014,300480
2020-10-064894894764798,800479
2020-10-0548949248248515,700485
2020-10-0249049948648925,900489
2020-09-3049950047950042,600500
2020-09-2949550049250034,700500
2020-09-2847849347349350,200493
2020-09-2547147847047823,500478
2020-09-2446847046347033,600470
2020-09-2345947045647021,600470
2020-09-1844946944846920,800469
2020-09-1745345344244917,000449
2020-09-1644345044145017,200450
2020-09-154414424344427,400442
2020-09-1444044243044118,000441
2020-09-1143143542543526,800435
2020-09-1042943041742625,100426
2020-09-0942742942142525,400425
2020-09-0841742941442911,600429
2020-09-0741442341441410,600414
2020-09-044124154124136,500413
2020-09-034154184134147,100414
2020-09-024164164124144,900414
2020-09-014164174154175,500417
2020-08-314164224164186,300418
2020-08-284234234164209,800420
2020-08-274244244174189,500418
2020-08-264224234204202,200420
2020-08-2542542542042511,000425
2020-08-244224234174207,500420
2020-08-214174174124168,200416
2020-08-2041141641041010,200410
2020-08-1942542541041027,800410
2020-08-184304304214218,900421
2020-08-174424424334347,000434
2020-08-144484494434467,300446
2020-08-1345045043444811,800448
2020-08-1242845042745015,300450
2020-08-1141442741442715,400427
2020-08-074144164134167,400416
2020-08-064204274194228,400422
2020-08-054184234164238,200423
2020-08-0443343341742313,600423
2020-08-0342343442242819,400428
2020-07-314434434234238,500423
2020-07-304424474334439,300443
2020-07-294524524414413,000441
2020-07-284554554484535,400453
2020-07-2744345544345510,800455
2020-07-2245945945045017,800450
2020-07-2144445143645111,200451
2020-07-204364444364447,500444
2020-07-174404404344364,300436
2020-07-164514514364403,700440
2020-07-1543245142745114,000451
2020-07-1443843842542717,700427
2020-07-1343344342743413,800434
2020-07-1042943742142110,200421
2020-07-094324404304306,000430
2020-07-084434444354358,300435
2020-07-074494494434433,900443
2020-07-064414454304456,200445
2020-07-0344144143044117,700441
2020-07-0243644042742711,200427
2020-07-0144645043443417,800434
2020-06-3046046044744711,400447
2020-06-2945846445045218,700452
2020-06-2644346144346115,600461
2020-06-2545445444144114,600441
2020-06-244534564514536,200453
2020-06-2345245444445314,700453
2020-06-2245045444445311,500453
2020-06-1944845044245016,400450
2020-06-1845645644044714,900447
2020-06-174524574494558,000455
2020-06-1643445343445326,200453
2020-06-1544644642342314,200423
2020-06-1245045744544622,100446
2020-06-1146646645445412,700454
2020-06-1045947045847013,000470
2020-06-0946846845746010,000460
2020-06-0847247246046718,500467
2020-06-0546547346447113,900471
2020-06-0447847846546912,000469
2020-06-0347247447047413,800474
2020-06-0246747146747116,400471
2020-06-0147047346246213,700462
2020-05-2948048446546533,600465
2020-05-2848048047448028,300480
2020-05-2746947846847837,600478
2020-05-2646947046647017,300470
2020-05-2547347646046925,500469
2020-05-2245545544144110,800441
2020-05-214534534454505,100450
2020-05-2045145344545312,500453
2020-05-1945345344345011,200450
2020-05-184354454314459,600445
2020-05-1542943442143416,100434
2020-05-1444344342442517,900425
2020-05-1344644644144311,400443
2020-05-124564594494493,600449
2020-05-1146546544845716,800457
2020-05-084524604454609,000460
2020-05-0744545244444613,900446
2020-05-0147047044644722,600447
2020-04-3047847846747625,500476
2020-04-2846547844647838,600478
2020-04-2745846745546716,800467
2020-04-2446546545245822,700458
2020-04-2345146644546616,800466
2020-04-2245145343945025,000450
2020-04-2144445342845044,800450
2020-04-2044546643845233,100452
2020-04-1747047545145124,000451
2020-04-1644647044647025,000470
2020-04-1547647645045327,900453
2020-04-1446447845647628,100476
2020-04-1346746745446015,600460
2020-04-1046847446047411,800474
2020-04-0948148146046814,800468
2020-04-0845048344948366,700483
2020-04-0743445042845030,300450
2020-04-0640942640242636,600426
2020-04-0341143040540923,900409
2020-04-0242543041141330,700413
2020-04-0145946543844029,900440
2020-03-3147547545746720,400467
2020-03-3048948944147686,600476
2020-03-27507508479495180,600495
2020-03-2649850048450094,700500
2020-03-2549749847949862,300498
2020-03-2449949948449568,500495
2020-03-23480495465495112,300495
2020-03-1947048646948579,400485
2020-03-1846348745146770,900467
2020-03-17402489393467106,500467
2020-03-1639141938941058,900410
2020-03-1338139837539183,500391
2020-03-1240241039140150,800401
2020-03-1140442640441047,100410
2020-03-1037042036042055,100420
2020-03-0941541537037135,600371
2020-03-0642043341941935,200419
2020-03-0543343842842822,900428
2020-03-0442043542042527,000425
2020-03-0343343642042042,900420
2020-03-0242744942243292,900432
2020-02-28432445431440134,500440
2020-02-2744444843244060,500440
2020-02-2643145043144753,800447
2020-02-2543746443343588,200435
2020-02-2143146443146488,100464
2020-02-2045546042742742,000427
2020-02-1945346245145515,000455
2020-02-1846146245045030,800450
2020-02-174594634554619,200461
2020-02-1445546345546311,700463
2020-02-1345546045245511,800455
2020-02-1246546544846032,200460
2020-02-1046747946747314,800473
2020-02-0747848946646626,400466
2020-02-0646748746748539,200485
2020-02-0546546846046114,000461
2020-02-044554634544626,500462
2020-02-0345146545145916,700459
2020-01-3145547345546510,700465
2020-01-3045945945045417,200454
2020-01-2945846245645912,500459
2020-01-2845746145046123,800461
2020-01-2746846846146124,300461
2020-01-2448448447447415,600474
2020-01-2348148848148312,300483
2020-01-2248549048548715,700487
2020-01-2148048948048215,600482
2020-01-2048148547847828,600478
2020-01-1748748748148126,500481
2020-01-1648849148248319,000483
2020-01-1549449448748817,800488
2020-01-1449149949049417,400494
2020-01-1049249848749536,700495
2020-01-09452499452499101,600499
2020-01-0845945944945129,100451
2020-01-0745246245245926,000459
2020-01-0645245645045132,000451

分割・併合履歴 : [1990-01-09]1株→1.07株