7277 (株)TBK の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	233	238	233	236	84,800	236
2022-12-29	233	235	231	232	94,400	232
2022-12-28	232	236	232	234	99,000	234
2022-12-27	232	234	232	232	119,000	232
2022-12-26	233	234	230	230	135,100	230
2022-12-23	229	236	227	235	180,100	235
2022-12-22	234	234	229	231	200,000	231
2022-12-21	240	241	231	231	216,400	231
2022-12-20	248	249	238	242	311,800	242
2022-12-19	246	246	241	244	158,500	244
2022-12-16	250	253	248	248	52,700	248
2022-12-15	249	252	249	251	69,400	251
2022-12-14	251	251	248	248	81,700	248
2022-12-13	250	253	250	250	87,800	250
2022-12-12	246	251	246	250	135,100	250
2022-12-09	244	248	243	247	105,900	247
2022-12-08	248	248	243	244	129,900	244
2022-12-07	244	249	243	246	119,400	246
2022-12-06	250	250	245	245	153,500	245
2022-12-05	253	254	251	252	89,100	252
2022-12-02	257	257	253	253	159,500	253
2022-12-01	262	262	257	257	127,900	257
2022-11-30	263	263	261	261	91,900	261
2022-11-29	267	267	263	263	135,600	263
2022-11-28	268	269	265	267	89,000	267
2022-11-25	271	271	267	267	95,700	267
2022-11-24	268	271	268	271	113,300	271
2022-11-22	269	270	267	267	70,500	267
2022-11-21	267	270	265	268	134,200	268
2022-11-18	259	267	259	267	132,800	267
2022-11-17	258	259	253	259	143,700	259
2022-11-16	264	264	258	259	161,900	259
2022-11-15	267	268	265	265	90,800	265
2022-11-14	269	270	267	268	97,800	268
2022-11-11	276	279	267	271	382,800	271
2022-11-10	283	284	280	282	71,500	282
2022-11-09	282	285	281	283	40,000	283
2022-11-08	280	282	279	282	47,900	282
2022-11-07	277	280	275	280	41,700	280
2022-11-04	278	279	276	277	55,200	277
2022-11-02	278	280	278	278	50,900	278
2022-11-01	279	282	277	278	58,700	278
2022-10-31	280	280	272	278	178,500	278
2022-10-28	281	282	276	276	272,900	276
2022-10-27	284	285	281	283	47,200	283
2022-10-26	281	285	281	284	50,300	284
2022-10-25	277	282	277	280	92,100	280
2022-10-24	280	280	276	277	80,000	277
2022-10-21	281	281	278	278	94,300	278
2022-10-20	284	285	281	281	51,700	281
2022-10-19	284	287	283	285	71,400	285
2022-10-18	283	284	279	283	77,300	283
2022-10-17	281	283	280	280	46,400	280
2022-10-14	284	284	279	284	78,400	284
2022-10-13	284	285	280	280	86,100	280
2022-10-12	289	289	285	285	80,900	285
2022-10-11	291	293	289	290	61,000	290
2022-10-07	296	297	294	294	60,800	294
2022-10-06	295	297	295	296	49,900	296
2022-10-05	295	296	293	294	50,900	294
2022-10-04	291	294	290	292	74,500	292
2022-10-03	289	289	285	288	63,200	288
2022-09-30	293	294	289	292	66,800	292
2022-09-29	295	295	292	295	75,200	295
2022-09-28	291	295	287	295	119,100	295
2022-09-27	292	294	290	293	70,800	293
2022-09-26	298	298	290	292	170,800	292
2022-09-22	303	303	299	299	92,600	299
2022-09-21	302	303	300	303	97,000	303
2022-09-20	303	304	301	304	104,700	304
2022-09-16	306	307	303	303	112,600	303
2022-09-15	310	311	307	308	73,100	308
2022-09-14	310	311	309	309	65,800	309
2022-09-13	313	313	311	313	45,700	313
2022-09-12	311	313	309	313	62,500	313
2022-09-09	310	315	310	310	66,000	310
2022-09-08	312	314	312	312	36,300	312
2022-09-07	313	315	310	312	54,300	312
2022-09-06	315	316	310	313	105,800	313
2022-09-05	320	320	314	315	113,400	315
2022-09-02	318	320	317	320	48,600	320
2022-09-01	320	321	318	318	142,900	318
2022-08-31	323	325	321	322	47,100	322
2022-08-30	323	325	321	325	73,900	325
2022-08-29	324	324	321	322	69,800	322
2022-08-26	325	326	324	325	29,600	325
2022-08-25	325	327	324	325	59,800	325
2022-08-24	324	325	322	324	46,000	324
2022-08-23	325	325	323	324	39,500	324
2022-08-22	324	325	323	325	29,600	325
2022-08-19	324	325	323	324	32,100	324
2022-08-18	325	325	323	324	60,300	324
2022-08-17	322	327	322	325	76,000	325
2022-08-16	321	323	320	321	121,800	321
2022-08-15	324	325	321	322	107,000	322
2022-08-12	326	327	323	324	99,600	324
2022-08-10	328	328	326	326	41,700	326
2022-08-09	331	332	327	328	74,700	328
2022-08-08	331	332	329	332	68,400	332
2022-08-05	330	334	330	334	63,500	334
2022-08-04	332	332	330	330	51,800	330
2022-08-03	336	336	330	330	99,200	330
2022-08-02	336	336	334	336	39,500	336
2022-08-01	335	338	335	338	28,500	338
2022-07-29	336	337	333	335	39,400	335
2022-07-28	338	339	335	336	35,200	336
2022-07-27	339	339	337	337	22,500	337
2022-07-26	338	341	338	339	34,900	339
2022-07-25	339	340	337	339	28,600	339
2022-07-22	338	338	336	338	37,000	338
2022-07-21	335	338	335	337	45,500	337
2022-07-20	334	337	334	336	46,900	336
2022-07-19	335	336	333	336	23,900	336
2022-07-15	332	334	331	333	42,800	333
2022-07-14	333	335	332	332	38,000	332
2022-07-13	334	336	333	333	15,100	333
2022-07-12	338	338	333	333	31,600	333
2022-07-11	337	339	334	339	64,900	339
2022-07-08	334	338	332	334	51,900	334
2022-07-07	335	337	333	334	37,100	334
2022-07-06	335	336	333	333	30,100	333
2022-07-05	335	338	335	335	20,800	335
2022-07-04	338	338	334	335	26,400	335
2022-07-01	340	340	333	335	75,400	335
2022-06-30	339	341	336	336	57,600	336
2022-06-29	340	342	337	337	39,300	337
2022-06-28	340	342	339	342	24,600	342
2022-06-27	343	343	339	341	19,600	341
2022-06-24	344	344	339	340	24,700	340
2022-06-23	341	343	339	342	22,200	342
2022-06-22	345	345	340	340	21,800	340
2022-06-21	342	343	340	343	19,600	343
2022-06-20	342	342	339	339	28,800	339
2022-06-17	340	343	340	341	23,000	341
2022-06-16	343	346	341	342	20,400	342
2022-06-15	341	343	340	340	39,200	340
2022-06-14	341	344	341	341	24,300	341
2022-06-13	343	345	342	345	21,000	345
2022-06-10	347	350	346	346	24,600	346
2022-06-09	349	352	347	351	38,600	351
2022-06-08	347	350	346	349	22,000	349
2022-06-07	346	348	345	345	22,200	345
2022-06-06	344	346	343	345	15,100	345
2022-06-03	348	348	343	343	31,000	343
2022-06-02	347	350	347	347	16,200	347
2022-06-01	348	350	345	350	39,600	350
2022-05-31	344	346	343	346	22,400	346
2022-05-30	346	347	341	341	50,700	341
2022-05-27	345	345	341	345	27,600	345
2022-05-26	341	345	340	340	21,900	340
2022-05-25	340	343	340	341	30,300	341
2022-05-24	345	345	340	340	22,000	340
2022-05-23	343	345	342	344	23,700	344
2022-05-20	343	343	340	343	63,100	343
2022-05-19	342	344	340	342	26,100	342
2022-05-18	345	350	344	350	17,300	350
2022-05-17	345	345	341	344	24,600	344
2022-05-16	352	352	344	345	16,300	345
2022-05-13	340	350	340	350	40,600	350
2022-05-12	343	347	342	342	26,500	342
2022-05-11	343	345	340	343	34,400	343
2022-05-10	342	347	342	344	18,700	344
2022-05-09	349	350	343	343	27,700	343
2022-05-06	347	353	347	349	23,800	349
2022-05-02	348	353	345	350	28,600	350
2022-04-28	338	350	338	346	51,400	346
2022-04-27	342	344	338	338	59,300	338
2022-04-26	347	347	344	346	30,100	346
2022-04-25	351	351	346	347	24,900	347
2022-04-22	348	350	347	349	20,900	349
2022-04-21	354	354	350	352	36,600	352
2022-04-20	348	354	348	351	49,400	351
2022-04-19	346	348	345	346	26,000	346
2022-04-18	346	347	344	346	17,800	346
2022-04-15	348	350	347	348	46,000	348
2022-04-14	350	352	347	352	23,400	352
2022-04-13	345	348	344	348	53,700	348
2022-04-12	351	352	345	345	62,900	345
2022-04-11	359	359	350	354	79,300	354
2022-04-08	364	364	355	359	76,100	359
2022-04-07	366	366	364	364	38,900	364
2022-04-06	374	375	368	368	39,100	368
2022-04-05	375	377	372	374	45,400	374
2022-04-04	375	375	371	374	28,300	374
2022-04-01	370	375	364	372	58,100	372
2022-03-31	370	377	370	372	53,000	372
2022-03-30	377	378	369	373	75,500	373
2022-03-29	380	384	377	384	101,900	384
2022-03-28	383	385	378	383	64,800	383
2022-03-25	376	381	376	379	63,700	379
2022-03-24	371	376	370	376	60,600	376
2022-03-23	373	374	370	373	54,200	373
2022-03-22	376	378	370	370	57,000	370
2022-03-18	370	375	370	372	67,800	372
2022-03-17	370	375	369	374	69,500	374
2022-03-16	378	378	368	369	66,700	369
2022-03-15	372	379	371	374	33,200	374
2022-03-14	371	375	370	371	29,500	371
2022-03-11	367	375	367	367	69,300	367
2022-03-10	378	383	378	383	44,500	383
2022-03-09	374	378	368	368	48,500	368
2022-03-08	379	382	370	374	48,500	374
2022-03-07	390	391	377	379	62,000	379
2022-03-04	391	395	390	391	39,700	391
2022-03-03	395	397	393	393	15,700	393
2022-03-02	396	396	391	391	52,200	391
2022-03-01	404	404	396	396	34,600	396
2022-02-28	397	401	394	400	39,500	400
2022-02-25	404	404	394	397	52,000	397
2022-02-24	405	405	396	402	30,900	402
2022-02-22	405	405	400	403	14,800	403
2022-02-21	407	407	404	406	8,200	406
2022-02-18	403	408	403	406	20,200	406
2022-02-17	409	409	404	407	13,600	407
2022-02-16	410	410	401	407	23,600	407
2022-02-15	409	409	405	409	15,700	409
2022-02-14	405	409	403	407	21,100	407
2022-02-10	401	406	400	404	75,300	404
2022-02-09	420	422	413	421	37,900	421
2022-02-08	414	418	410	417	26,900	417
2022-02-07	409	410	405	410	14,400	410
2022-02-04	403	409	403	407	10,500	407
2022-02-03	404	410	402	405	17,500	405
2022-02-02	402	408	400	405	24,300	405
2022-02-01	404	404	399	399	9,900	399
2022-01-31	401	403	400	402	10,100	402
2022-01-28	400	401	398	401	10,200	401
2022-01-27	405	405	396	396	27,800	396
2022-01-26	406	406	401	401	9,900	401
2022-01-25	404	405	399	401	27,000	401
2022-01-24	401	404	397	404	22,400	404
2022-01-21	395	399	394	399	20,900	399
2022-01-20	395	400	395	395	16,500	395
2022-01-19	400	402	396	396	26,500	396
2022-01-18	403	408	401	403	29,500	403
2022-01-17	398	401	397	400	19,200	400
2022-01-14	397	399	396	397	20,400	397
2022-01-13	400	400	397	397	7,300	397
2022-01-12	399	402	396	398	36,400	398
2022-01-11	397	398	395	397	24,100	397
2022-01-07	400	402	394	396	35,800	396
2022-01-06	402	404	398	398	25,100	398
2022-01-05	405	406	402	403	17,400	403
2022-01-04	405	405	400	403	15,300	403

分割・併合履歴： [1990-01-09]1株→1.07株