7277 (株)TBK の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	402	407	400	403	35,200	403
2021-12-29	400	403	398	403	24,800	403
2021-12-28	400	400	395	400	26,500	400
2021-12-27	397	399	395	399	32,500	399
2021-12-24	405	405	395	397	26,000	397
2021-12-23	395	398	395	397	21,100	397
2021-12-22	402	402	395	397	20,600	397
2021-12-21	400	402	397	400	18,100	400
2021-12-20	410	410	400	400	13,600	400
2021-12-17	417	417	410	410	14,300	410
2021-12-16	413	417	412	417	25,400	417
2021-12-15	408	416	408	413	9,600	413
2021-12-14	405	412	405	410	13,500	410
2021-12-13	413	413	405	409	16,600	409
2021-12-10	420	420	411	413	22,700	413
2021-12-09	416	416	409	413	11,800	413
2021-12-08	410	414	408	414	22,400	414
2021-12-07	405	411	396	411	38,300	411
2021-12-06	408	408	401	401	12,300	401
2021-12-03	407	410	403	406	17,500	406
2021-12-02	394	403	394	399	23,300	399
2021-12-01	391	402	391	396	16,500	396
2021-11-30	400	405	393	393	35,200	393
2021-11-29	405	405	400	400	31,200	400
2021-11-26	415	415	405	405	30,100	405
2021-11-25	418	420	413	418	22,400	418
2021-11-24	414	416	411	415	19,200	415
2021-11-22	406	412	406	412	6,500	412
2021-11-19	410	410	407	407	8,700	407
2021-11-18	410	415	406	406	22,000	406
2021-11-17	407	410	406	406	14,700	406
2021-11-16	410	411	407	409	14,900	409
2021-11-15	410	413	408	408	16,700	408
2021-11-12	404	416	404	413	31,100	413
2021-11-11	416	424	413	420	33,800	420
2021-11-10	410	417	409	415	23,300	415
2021-11-09	414	419	409	410	29,400	410
2021-11-08	413	417	412	413	19,500	413
2021-11-05	413	413	410	411	8,400	411
2021-11-04	416	418	412	418	30,000	418
2021-11-02	412	412	406	406	20,600	406
2021-11-01	415	417	410	415	14,800	415
2021-10-29	409	411	407	409	11,900	409
2021-10-28	413	416	409	411	106,100	411
2021-10-27	414	414	410	412	14,300	412
2021-10-26	411	416	409	416	24,100	416
2021-10-25	410	412	408	409	17,800	409
2021-10-22	408	410	407	410	16,300	410
2021-10-21	410	411	408	409	9,800	409
2021-10-20	414	414	407	412	44,000	412
2021-10-19	425	425	408	416	55,200	416
2021-10-18	411	420	406	420	33,500	420
2021-10-15	406	413	404	411	22,300	411
2021-10-14	404	406	403	404	12,500	404
2021-10-13	405	408	403	406	16,400	406
2021-10-12	405	408	404	408	16,600	408
2021-10-11	404	410	404	406	16,200	406
2021-10-08	407	409	403	403	37,200	403
2021-10-07	405	408	405	408	5,900	408
2021-10-06	405	410	405	405	22,400	405
2021-10-05	407	407	402	404	24,600	404
2021-10-04	415	416	408	408	20,900	408
2021-10-01	420	420	410	410	18,600	410
2021-09-30	427	427	420	420	17,700	420
2021-09-29	416	428	414	428	48,200	428
2021-09-28	425	428	418	428	30,500	428
2021-09-27	423	427	421	425	24,200	425
2021-09-24	422	422	417	422	31,800	422
2021-09-22	421	421	415	416	20,900	416
2021-09-21	420	420	415	419	25,600	419
2021-09-17	421	422	415	422	34,900	422
2021-09-16	419	422	414	422	37,200	422
2021-09-15	423	423	416	421	37,800	421
2021-09-14	424	425	421	425	37,000	425
2021-09-13	422	424	418	424	39,200	424
2021-09-10	420	421	417	421	43,500	421
2021-09-09	418	419	416	419	16,900	419
2021-09-08	417	419	413	419	29,600	419
2021-09-07	417	417	410	416	30,500	416
2021-09-06	414	416	413	415	16,800	415
2021-09-03	408	414	408	414	21,300	414
2021-09-02	409	410	407	408	8,500	408
2021-09-01	409	410	407	410	14,300	410
2021-08-31	408	410	407	407	13,000	407
2021-08-30	409	409	408	409	5,100	409
2021-08-27	407	409	405	407	15,100	407
2021-08-26	409	409	407	408	8,200	408
2021-08-25	410	410	406	408	12,900	408
2021-08-24	406	407	405	407	12,300	407
2021-08-23	403	405	402	405	13,700	405
2021-08-20	404	404	398	398	19,200	398
2021-08-19	401	404	399	399	10,400	399
2021-08-18	402	403	400	402	24,000	402
2021-08-17	406	406	401	401	16,000	401
2021-08-16	407	407	403	403	27,300	403
2021-08-13	409	410	407	407	11,100	407
2021-08-12	409	409	407	408	10,700	408
2021-08-11	405	409	404	407	30,300	407
2021-08-10	408	409	402	404	42,600	404
2021-08-06	406	408	403	406	24,100	406
2021-08-05	407	410	405	405	20,100	405
2021-08-04	412	415	408	409	14,300	409
2021-08-03	415	418	411	412	19,300	412
2021-08-02	415	416	414	416	17,700	416
2021-07-30	412	413	410	411	12,300	411
2021-07-29	411	415	411	415	19,800	415
2021-07-28	413	415	410	410	11,800	410
2021-07-27	413	413	410	413	13,000	413
2021-07-26	415	415	410	412	11,500	412
2021-07-21	410	411	408	410	13,900	410
2021-07-20	408	408	405	405	15,400	405
2021-07-19	410	414	410	410	15,600	410
2021-07-16	410	415	410	412	7,100	412
2021-07-15	416	416	410	410	12,000	410
2021-07-14	414	416	413	415	9,400	415
2021-07-13	414	416	410	415	12,500	415
2021-07-12	410	414	410	414	13,500	414
2021-07-09	405	410	405	405	38,500	405
2021-07-08	411	413	408	408	23,900	408
2021-07-07	416	418	411	411	20,100	411
2021-07-06	418	419	417	417	5,400	417
2021-07-05	421	421	418	418	11,500	418
2021-07-02	420	421	417	421	18,200	421
2021-07-01	421	421	416	416	21,100	416
2021-06-30	421	422	416	416	21,600	416
2021-06-29	422	424	418	421	20,500	421
2021-06-28	419	421	418	421	21,000	421
2021-06-25	415	417	413	417	13,200	417
2021-06-24	412	414	410	414	10,000	414
2021-06-23	413	415	411	411	17,200	411
2021-06-22	416	417	411	414	20,900	414
2021-06-21	414	414	409	409	27,600	409
2021-06-18	417	417	414	414	18,500	414
2021-06-17	416	418	414	416	14,400	416
2021-06-16	415	418	415	416	9,300	416
2021-06-15	414	419	414	418	18,200	418
2021-06-14	416	418	416	416	5,800	416
2021-06-11	418	419	414	414	40,100	414
2021-06-10	419	421	419	419	9,300	419
2021-06-09	421	422	419	419	6,200	419
2021-06-08	424	424	418	422	12,100	422
2021-06-07	424	424	418	420	13,200	420
2021-06-04	421	423	418	420	11,100	420
2021-06-03	421	425	418	422	12,100	422
2021-06-02	417	422	417	421	18,300	421
2021-06-01	415	420	412	420	19,200	420
2021-05-31	421	421	415	415	15,400	415
2021-05-28	416	421	415	421	24,200	421
2021-05-27	424	424	414	414	28,400	414
2021-05-26	425	430	424	426	19,600	426
2021-05-25	429	430	425	429	16,900	429
2021-05-24	420	428	420	428	24,600	428
2021-05-21	420	422	419	419	13,500	419
2021-05-20	415	423	415	420	22,200	420
2021-05-19	416	418	411	414	29,000	414
2021-05-18	416	421	415	420	22,300	420
2021-05-17	415	418	415	415	16,500	415
2021-05-14	408	417	406	411	37,200	411
2021-05-13	409	416	408	410	23,300	410
2021-05-12	411	413	408	409	22,400	409
2021-05-11	416	416	410	410	24,300	410
2021-05-10	418	421	413	416	19,800	416
2021-05-07	414	419	410	419	17,500	419
2021-05-06	414	419	412	412	19,300	412
2021-04-30	413	418	412	413	21,000	413
2021-04-28	414	418	412	412	28,700	412
2021-04-27	413	414	411	411	11,800	411
2021-04-26	415	417	412	412	24,700	412
2021-04-23	420	426	414	415	41,800	415
2021-04-22	421	424	412	417	33,500	417
2021-04-21	420	420	414	414	29,900	414
2021-04-20	432	434	421	421	34,600	421
2021-04-19	440	442	435	435	11,800	435
2021-04-16	444	446	440	440	17,900	440
2021-04-15	434	444	434	444	19,200	444
2021-04-14	435	436	431	434	20,700	434
2021-04-13	439	443	434	434	18,500	434
2021-04-12	440	443	435	435	11,600	435
2021-04-09	443	443	436	436	22,900	436
2021-04-08	447	447	437	437	29,000	437
2021-04-07	445	453	445	453	16,500	453
2021-04-06	457	457	442	445	31,200	445
2021-04-05	456	458	452	457	26,700	457
2021-04-02	452	457	448	456	10,900	456
2021-04-01	450	454	447	450	14,100	450
2021-03-31	445	456	445	451	21,200	451
2021-03-30	469	469	449	452	55,600	452
2021-03-29	456	474	453	474	105,000	474
2021-03-26	442	453	442	453	45,600	453
2021-03-25	447	450	438	442	33,600	442
2021-03-24	450	471	437	437	148,300	437
2021-03-23	454	455	449	450	21,500	450
2021-03-22	453	453	447	450	38,200	450
2021-03-19	451	458	451	458	51,800	458
2021-03-18	456	457	450	457	38,100	457
2021-03-17	453	457	449	457	24,100	457
2021-03-16	450	453	447	453	21,900	453
2021-03-15	450	453	449	450	25,200	450
2021-03-12	448	451	444	450	43,100	450
2021-03-11	450	455	445	455	19,000	455
2021-03-10	452	453	444	446	28,300	446
2021-03-09	450	458	446	457	31,800	457
2021-03-08	449	449	442	449	21,900	449
2021-03-05	444	449	437	449	31,100	449
2021-03-04	441	444	438	444	15,100	444
2021-03-03	439	440	437	440	10,400	440
2021-03-02	440	440	434	439	21,700	439
2021-03-01	440	444	437	444	14,500	444
2021-02-26	439	439	435	435	20,700	435
2021-02-25	443	443	438	438	17,500	438
2021-02-24	440	443	436	443	23,900	443
2021-02-22	437	439	436	438	8,400	438
2021-02-19	436	438	435	437	10,700	437
2021-02-18	445	445	435	435	31,200	435
2021-02-17	445	449	444	444	15,800	444
2021-02-16	450	452	447	450	14,600	450
2021-02-15	446	448	442	448	15,900	448
2021-02-12	450	452	445	445	21,500	445
2021-02-10	458	468	454	454	36,100	454
2021-02-09	447	455	444	455	11,000	455
2021-02-08	452	455	446	449	27,500	449
2021-02-05	443	450	441	450	16,200	450
2021-02-04	442	442	437	440	8,500	440
2021-02-03	437	441	437	440	6,400	440
2021-02-02	436	437	434	436	10,800	436
2021-02-01	438	439	436	436	7,100	436
2021-01-29	443	443	438	438	11,600	438
2021-01-28	442	448	442	443	27,300	443
2021-01-27	452	452	443	448	13,400	448
2021-01-26	445	450	441	450	11,000	450
2021-01-25	440	447	440	444	15,400	444
2021-01-22	442	442	440	440	8,100	440
2021-01-21	448	448	438	441	20,000	441
2021-01-20	448	449	445	445	5,700	445
2021-01-19	448	449	447	447	4,800	447
2021-01-18	452	452	444	444	3,100	444
2021-01-15	462	462	454	454	6,300	454
2021-01-14	454	468	452	461	14,600	461
2021-01-13	458	458	447	456	14,900	456
2021-01-12	464	464	456	459	9,000	459
2021-01-08	452	470	450	470	21,400	470
2021-01-07	448	453	446	452	17,500	452
2021-01-06	441	444	441	443	4,200	443
2021-01-05	435	442	435	439	7,100	439
2021-01-04	445	447	435	435	11,700	435

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