7277 (株)TBK の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	372	373	368	372	46,200	372
2023-12-28	364	372	363	368	76,200	368
2023-12-27	359	365	359	364	107,100	364
2023-12-26	360	366	357	360	141,100	360
2023-12-25	373	373	364	364	73,000	364
2023-12-22	365	370	363	368	47,700	368
2023-12-21	371	371	362	362	73,500	362
2023-12-20	370	374	369	371	55,400	371
2023-12-19	365	369	362	368	85,000	368
2023-12-18	366	366	358	361	84,300	361
2023-12-15	363	372	363	370	69,200	370
2023-12-14	370	372	362	362	81,800	362
2023-12-13	373	373	369	370	59,800	370
2023-12-12	377	379	372	373	79,100	373
2023-12-11	377	380	375	379	57,900	379
2023-12-08	383	383	372	372	110,900	372
2023-12-07	389	389	384	387	68,300	387
2023-12-06	383	391	383	389	50,800	389
2023-12-05	389	393	384	384	64,700	384
2023-12-04	381	391	380	389	93,000	389
2023-12-01	389	389	382	384	70,800	384
2023-11-30	379	388	379	388	82,400	388
2023-11-29	385	386	379	380	86,600	380
2023-11-28	383	385	379	383	89,300	383
2023-11-27	381	387	381	384	70,100	384
2023-11-24	377	381	377	378	75,200	378
2023-11-22	372	378	372	374	122,300	374
2023-11-21	381	381	373	375	161,900	375
2023-11-20	385	389	380	380	130,600	380
2023-11-17	386	386	380	386	85,700	386
2023-11-16	390	396	386	386	72,300	386
2023-11-15	389	396	389	391	97,100	391
2023-11-14	384	389	384	388	47,900	388
2023-11-13	388	396	384	386	107,200	386
2023-11-10	370	389	369	389	269,400	389
2023-11-09	388	396	388	391	267,300	391
2023-11-08	398	399	386	386	141,300	386
2023-11-07	391	401	389	396	130,600	396
2023-11-06	386	391	382	391	169,900	391
2023-11-02	381	385	376	379	137,300	379
2023-11-01	382	384	376	379	125,200	379
2023-10-31	375	379	368	376	163,500	376
2023-10-30	378	382	371	372	273,100	372
2023-10-27	378	383	376	382	104,100	382
2023-10-26	378	382	374	378	199,200	378
2023-10-25	381	385	378	378	97,300	378
2023-10-24	391	392	369	381	269,700	381
2023-10-23	388	401	382	395	341,800	395
2023-10-20	382	390	379	389	166,400	389
2023-10-19	392	392	385	386	116,000	386
2023-10-18	390	395	386	394	105,000	394
2023-10-17	395	402	386	389	144,300	389
2023-10-16	397	398	388	391	138,400	391
2023-10-13	404	408	399	399	188,700	399
2023-10-12	414	414	408	411	82,000	411
2023-10-11	419	419	411	413	52,600	413
2023-10-10	409	419	409	417	81,800	417
2023-10-06	404	411	400	409	94,700	409
2023-10-05	405	412	400	406	152,400	406
2023-10-04	395	413	395	399	479,300	399
2023-10-03	413	413	398	400	331,900	400
2023-10-02	428	434	418	421	381,900	421
2023-09-29	439	442	423	425	196,200	425
2023-09-28	437	448	434	439	195,800	439
2023-09-27	448	448	436	446	260,600	446
2023-09-26	459	459	449	456	152,300	456
2023-09-25	456	466	455	461	141,400	461
2023-09-22	448	457	444	452	219,400	452
2023-09-21	457	458	450	452	177,100	452
2023-09-20	470	478	458	459	237,500	459
2023-09-19	450	473	445	473	560,500	473
2023-09-15	456	463	445	446	190,100	446
2023-09-14	447	453	441	452	171,100	452
2023-09-13	463	463	446	449	178,200	449
2023-09-12	452	468	448	464	506,500	464
2023-09-11	455	455	438	445	315,000	445
2023-09-08	455	462	446	452	296,100	452
2023-09-07	436	460	435	453	463,700	453
2023-09-06	419	437	418	436	371,700	436
2023-09-05	409	418	407	418	198,400	418
2023-09-04	401	407	397	401	118,400	401
2023-09-01	398	400	396	400	111,700	400
2023-08-31	396	401	396	398	87,200	398
2023-08-30	400	400	393	397	75,100	397
2023-08-29	400	401	395	395	138,800	395
2023-08-28	403	404	399	399	50,600	399
2023-08-25	395	404	393	398	89,900	398
2023-08-24	401	401	395	401	95,400	401
2023-08-23	392	402	392	401	91,200	401
2023-08-22	393	396	388	392	81,100	392
2023-08-21	381	392	381	392	151,700	392
2023-08-18	376	382	375	382	24,400	382
2023-08-17	376	384	374	381	83,000	381
2023-08-16	385	388	377	377	133,900	377
2023-08-15	375	391	375	391	198,400	391
2023-08-14	388	390	362	367	336,300	367
2023-08-10	402	404	395	403	114,900	403
2023-08-09	402	408	397	407	96,600	407
2023-08-08	414	414	398	398	148,300	398
2023-08-07	416	416	406	415	120,100	415
2023-08-04	414	425	414	416	125,800	416
2023-08-03	411	417	408	415	116,500	415
2023-08-02	419	420	411	417	166,700	417
2023-08-01	429	439	426	427	259,700	427
2023-07-31	424	435	420	434	287,600	434
2023-07-28	423	425	414	417	316,300	417
2023-07-27	412	424	410	423	129,600	423
2023-07-26	419	419	409	415	193,800	415
2023-07-25	419	435	416	424	306,200	424
2023-07-24	415	421	412	420	215,200	420
2023-07-21	415	421	407	414	278,600	414
2023-07-20	410	418	403	411	457,800	411
2023-07-19	387	428	387	418	1,734,000	418
2023-07-18	378	386	378	382	124,400	382
2023-07-14	389	391	376	382	130,900	382
2023-07-13	390	396	382	391	126,600	391
2023-07-12	404	404	390	391	145,900	391
2023-07-11	410	412	404	405	121,600	405
2023-07-10	414	415	405	408	155,900	408
2023-07-07	415	426	413	416	185,900	416
2023-07-06	427	434	417	420	301,800	420
2023-07-05	428	437	419	433	412,400	433
2023-07-04	403	421	396	418	294,000	418
2023-07-03	398	408	398	404	111,500	404
2023-06-30	385	400	383	400	199,500	400
2023-06-29	387	389	380	385	124,300	385
2023-06-28	375	387	375	387	144,300	387
2023-06-27	385	385	371	375	155,400	375
2023-06-26	390	393	381	385	119,100	385
2023-06-23	397	403	387	395	222,100	395
2023-06-22	406	407	390	391	245,600	391
2023-06-21	406	410	399	405	212,000	405
2023-06-20	393	409	387	409	392,500	409
2023-06-19	366	395	365	390	322,800	390
2023-06-16	365	367	357	364	229,600	364
2023-06-15	377	377	360	361	392,300	361
2023-06-14	390	390	375	378	254,900	378
2023-06-13	375	389	373	387	364,900	387
2023-06-12	358	374	356	372	275,500	372
2023-06-09	353	355	349	353	127,900	353
2023-06-08	348	354	347	351	120,900	351
2023-06-07	352	353	343	349	173,300	349
2023-06-06	338	351	337	347	195,000	347
2023-06-05	342	342	335	339	223,300	339
2023-06-02	328	335	326	335	168,300	335
2023-06-01	326	339	321	323	346,100	323
2023-05-31	328	332	311	313	233,700	313
2023-05-30	330	334	327	333	210,500	333
2023-05-29	320	330	318	330	233,900	330
2023-05-26	318	324	313	316	114,300	316
2023-05-25	308	320	308	318	139,700	318
2023-05-24	303	312	303	310	95,100	310
2023-05-23	316	317	303	305	158,300	305
2023-05-22	312	316	311	315	113,200	315
2023-05-19	311	315	310	310	153,200	310
2023-05-18	308	313	304	310	175,100	310
2023-05-17	301	308	299	305	177,400	305
2023-05-16	306	306	299	302	94,000	302
2023-05-15	299	307	286	305	279,000	305
2023-05-12	295	305	293	299	332,200	299
2023-05-11	288	292	283	290	69,500	290
2023-05-10	285	294	285	288	123,900	288
2023-05-09	286	289	284	286	139,000	286
2023-05-08	280	287	280	285	148,000	285
2023-05-02	280	280	277	280	50,000	280
2023-05-01	276	280	276	280	82,600	280
2023-04-28	272	276	270	274	96,700	274
2023-04-27	266	273	266	269	281,300	269
2023-04-26	273	274	266	266	400,100	266
2023-04-25	276	287	275	287	469,700	287
2023-04-24	276	276	274	276	139,600	276
2023-04-21	275	278	273	276	67,300	276
2023-04-20	272	277	272	275	46,200	275
2023-04-19	280	281	271	272	177,600	272
2023-04-18	275	277	273	277	90,700	277
2023-04-17	271	274	269	272	49,900	272
2023-04-14	270	273	270	270	55,200	270
2023-04-13	271	273	270	273	38,100	273
2023-04-12	274	274	271	274	43,600	274
2023-04-11	275	276	273	275	59,200	275
2023-04-10	274	281	273	275	76,800	275
2023-04-07	267	277	266	273	165,800	273
2023-04-06	270	272	266	266	66,300	266
2023-04-05	277	277	271	271	87,300	271
2023-04-04	274	278	272	277	68,000	277
2023-04-03	280	280	275	275	43,800	275
2023-03-31	278	281	276	279	106,500	279
2023-03-30	272	279	271	278	69,400	278
2023-03-29	269	275	269	274	153,000	274
2023-03-28	273	273	267	268	73,600	268
2023-03-27	270	275	270	274	58,800	274
2023-03-24	274	274	266	269	96,600	269
2023-03-23	265	272	264	272	83,100	272
2023-03-22	267	267	264	266	60,500	266
2023-03-20	261	264	258	261	92,500	261
2023-03-17	261	265	260	265	60,100	265
2023-03-16	257	259	254	257	75,100	257
2023-03-15	268	268	262	264	80,400	264
2023-03-14	266	266	258	261	131,500	261
2023-03-13	275	276	264	269	496,700	269
2023-03-10	281	283	277	278	109,000	278
2023-03-09	286	286	280	284	110,600	284
2023-03-08	273	287	273	286	236,500	286
2023-03-07	277	277	272	274	97,400	274
2023-03-06	270	277	266	277	224,900	277
2023-03-03	271	271	262	269	122,000	269
2023-03-02	265	275	264	270	237,900	270
2023-03-01	261	263	260	263	55,500	263
2023-02-28	266	266	260	260	115,900	260
2023-02-27	254	266	254	266	233,100	266
2023-02-24	253	255	252	253	103,900	253
2023-02-22	255	255	250	253	54,400	253
2023-02-21	255	256	252	254	76,600	254
2023-02-20	248	257	248	253	157,500	253
2023-02-17	245	249	244	247	68,500	247
2023-02-16	240	245	240	245	58,900	245
2023-02-15	240	240	238	240	60,300	240
2023-02-14	241	242	238	241	52,400	241
2023-02-13	242	243	237	239	143,500	239
2023-02-10	241	249	241	245	125,400	245
2023-02-09	243	244	240	240	61,600	240
2023-02-08	246	247	242	243	55,000	243
2023-02-07	247	248	246	246	19,400	246
2023-02-06	248	249	245	247	49,400	247
2023-02-03	249	249	246	247	53,000	247
2023-02-02	251	252	248	248	55,600	248
2023-02-01	253	253	248	250	45,100	250
2023-01-31	247	252	246	251	92,800	251
2023-01-30	251	252	247	247	259,200	247
2023-01-27	249	251	247	250	82,200	250
2023-01-26	251	252	247	247	74,700	247
2023-01-25	243	252	242	251	174,400	251
2023-01-24	241	244	240	243	88,300	243
2023-01-23	235	242	234	242	102,600	242
2023-01-20	234	236	233	234	47,800	234
2023-01-19	233	235	232	235	78,000	235
2023-01-18	233	238	233	235	77,600	235
2023-01-17	232	236	232	233	73,700	233
2023-01-16	230	233	229	230	176,900	230
2023-01-13	233	235	231	231	77,300	231
2023-01-12	240	240	234	234	81,700	234
2023-01-11	239	240	239	240	56,900	240
2023-01-10	231	239	231	239	120,700	239
2023-01-06	229	233	228	231	66,900	231
2023-01-05	231	232	228	229	103,600	229
2023-01-04	235	235	231	231	85,800	231

分割・併合履歴： [1990-01-09]1株→1.07株