[7277 東証1部] TBK 日足 時系列データ

[7277 東証1部] TBK (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22524.00525.00518.00519.004350022701100
2017-03-21530.00530.00526.00530.002370012540400
2017-03-17529.00531.00525.00527.003110016428300
2017-03-16529.00536.00529.00535.002570013703700
2017-03-15532.00534.00529.00533.002170011529300
2017-03-14534.00536.00527.00535.002560013623100
2017-03-13528.00537.00528.00534.002500013297400
2017-03-10526.00530.00520.00529.005910031093700
2017-03-09519.00522.00518.00520.002150011178600
2017-03-08522.00522.00516.00519.002340012130200
2017-03-07523.00523.00519.00520.002710014115700
2017-03-06527.00527.00520.00522.002680014001200
2017-03-03519.00528.00519.00526.002690014134900
2017-03-02526.00529.00524.00527.003420018007200
2017-03-01522.00524.00519.00524.00171008924200
2017-02-28519.00525.00519.00521.002650013824300
2017-02-27524.00524.00511.00519.003230016760400
2017-02-24524.00526.00523.00526.002390012547200
2017-02-23529.00530.00522.00528.002590013628900
2017-02-22530.00530.00526.00529.002510013247500
2017-02-21529.00529.00523.00528.002200011567900
2017-02-20529.00531.00526.00529.00158008357300
2017-02-17526.00534.00526.00530.002000010595000
2017-02-16534.00537.00527.00534.002790014841200
2017-02-15545.00546.00530.00534.0011140059742200
2017-02-14501.00545.00496.00544.00257200133856100
2017-02-13502.00509.00500.00508.003370017025300
2017-02-10494.00502.00494.00502.003990019886800
2017-02-09492.00495.00491.00494.00178008775900
2017-02-08491.00495.00490.00495.002430011974500
2017-02-07492.00493.00491.00491.00185009098000
2017-02-06493.00494.00491.00493.00154007586200
2017-02-03490.00492.00489.00492.00190009317800
2017-02-02491.00494.00490.00491.00185009105100
2017-02-01490.00494.00486.00493.002240011001400
2017-01-31499.00499.00491.00493.002310011415100
2017-01-30500.00500.00495.00495.00184009130700
2017-01-27500.00500.00496.00500.002690013428700
2017-01-26499.00501.00485.00499.003960019681100
2017-01-25497.00498.00492.00497.003210015906500
2017-01-24493.00493.00486.00489.002930014338600
2017-01-23495.00495.00491.00493.00188009281800
2017-01-20495.00497.00491.00497.002120010492600
2017-01-19490.00499.00490.00496.002250011138000
2017-01-18491.00493.00483.00491.005290025874600
2017-01-17500.00501.00493.00496.005480027262400
2017-01-16506.00507.00498.00501.004260021346100
2017-01-13508.00509.00505.00506.003500017753700
2017-01-12518.00519.00509.00511.004000020537400
2017-01-11516.00518.00515.00517.002440012599000
2017-01-10510.00518.00508.00515.005810029784100
2017-01-06504.00508.00503.00508.003070015531000
2017-01-05510.00510.00505.00507.003170016063100
2017-01-04502.00510.00502.00507.005660028674400
2016-12-30497.00498.00490.00498.004330021468500
2016-12-29499.00502.00498.00498.004160020771400
2016-12-28499.00506.00494.00502.005910029584700
2016-12-27487.00499.00487.00497.009690047882400
2016-12-26493.00494.00488.00490.004820023670400
2016-12-22493.00493.00487.00491.005460026791100
2016-12-21493.00495.00487.00489.003850018894000
2016-12-20490.00493.00486.00493.003640017813500
2016-12-19491.00495.00486.00491.005910028934800
2016-12-16493.00495.00488.00492.007300035936000
2016-12-15494.00496.00492.00494.002880014235200
2016-12-14495.00496.00488.00492.002850014002600
2016-12-13491.00495.00489.00495.002610012855800
2016-12-12494.00498.00487.00493.004590022650500
2016-12-09487.00493.00487.00490.005750028130500
2016-12-08485.00488.00482.00488.003790018397300
2016-12-07480.00483.00480.00482.004740022826000
2016-12-06478.00480.00474.00478.004200020063300
2016-12-05474.00476.00468.00475.002340011057500
2016-12-02475.00478.00473.00475.004160019760300
2016-12-01480.00483.00470.00474.008730041675600
2016-11-30474.00478.00472.00476.00187008887600
2016-11-29475.00479.00472.00479.005290025235300
2016-11-28476.00480.00471.00480.003940018748700
2016-11-25475.00477.00471.00474.005540026301800
2016-11-24473.00476.00468.00472.003670017317300
2016-11-22467.00472.00467.00471.003480016346700
2016-11-21467.00471.00464.00471.003370015771000
2016-11-18465.00468.00462.00467.00210009777800
2016-11-17459.00464.00457.00464.00178008216300
2016-11-16462.00463.00455.00463.004080018755200
2016-11-15463.00463.00457.00458.002510011537000
2016-11-14444.00463.00444.00462.006090027731200
2016-11-11454.00456.00442.00446.004180018731200
2016-11-10464.00464.00436.00450.006580029759300
2016-11-09463.00469.00418.00424.008380036622500
2016-11-08441.00462.00430.00462.0015900071900000
2016-11-07433.00436.00428.00429.002900012540100
2016-11-04430.00434.00418.00433.004710020002700
2016-11-02436.00436.00430.00432.00215009297200
2016-11-01436.00439.00434.00438.002470010795700
2016-10-31428.00435.00426.00435.005300022901000
2016-10-28434.00439.00426.00431.0013860059809100
2016-10-27440.00440.00433.00434.003790016540400
2016-10-26441.00441.00434.00440.005290023183100
2016-10-25430.00448.00430.00445.009920043643300
2016-10-24426.00428.00423.00428.003060013034400
2016-10-21426.00429.00420.00428.004470019041900
2016-10-20424.00427.00421.00426.003330014135700
2016-10-19426.00426.00421.00424.002600011006700
2016-10-18425.00425.00421.00425.00230009740000
2016-10-17420.00425.00418.00424.003600015177300
2016-10-14418.00421.00418.00420.002920012237500
2016-10-13424.00428.00420.00421.002590010955600
2016-10-12424.00425.00419.00420.003210013532200
2016-10-11421.00428.00421.00428.008090034518300
2016-10-07420.00421.00418.00421.003060012846000
2016-10-06418.00420.00416.00419.002840011901400
2016-10-05412.00418.00412.00417.00196008152200
2016-10-04408.00412.00408.00412.00190007805500
2016-10-03410.00415.00408.00408.00188007706900
2016-09-30414.00414.00408.00408.002790011435600
2016-09-29413.00417.00411.00416.00241009996800
2016-09-28414.00414.00407.00411.002450010049800
2016-09-27417.00420.00413.00420.006230025925800
2016-09-26423.00423.00416.00416.002870012009300
2016-09-23412.00424.00409.00424.009230038554200
2016-09-21405.00408.00400.00408.005950024059200
2016-09-20401.00405.00400.00405.004550018334000
2016-09-16398.00401.00395.00401.00208008312300
2016-09-15397.00399.00393.00395.002620010363900
2016-09-14398.00402.00396.00399.003070012261600
2016-09-13400.00401.00394.00399.004110016351200
2016-09-12400.00401.00395.00398.004180016634500
2016-09-09400.00402.00399.00401.004340017371500
2016-09-08402.00403.00400.00402.00210008437900
2016-09-07394.00405.00393.00403.005360021499300
2016-09-06390.00397.00390.00396.003770014880700
2016-09-05390.00393.00386.00388.003440013398800
2016-09-02383.00387.00383.00386.002750010591200
2016-09-01381.00384.00379.00384.003370012872800
2016-08-31380.00382.00378.00381.003780014376600
2016-08-30376.00378.00376.00378.00209007885900
2016-08-29378.00380.00374.00378.005080019184000
2016-08-26373.00373.00372.00372.00146005438700
2016-08-25377.00377.00373.00374.00204007658100
2016-08-24372.00376.00372.00376.002810010511400
2016-08-23378.00378.00374.00375.003630013636300
2016-08-22376.00376.00373.00376.00168006303600
2016-08-19372.00375.00369.00373.00175006512500
2016-08-18372.00378.00370.00370.002780010367800
2016-08-17371.00376.00368.00374.003310012345500
2016-08-16379.00380.00371.00372.003530013218400
2016-08-15380.00381.00375.00378.00146005514400
2016-08-12377.00381.00376.00380.00222008402400
2016-08-10379.00382.00377.00381.00182006919000
2016-08-09374.00379.00372.00379.00187007044100
2016-08-08377.00379.00371.00374.00226008460700
2016-08-05371.00373.00368.00372.0091003368500
2016-08-04365.00374.00362.00370.003010011028100
2016-08-03361.00366.00360.00363.003670013301800
2016-08-02371.00376.00367.00368.002910010792400
2016-08-01379.00379.00373.00373.003100011613900
2016-07-29374.00381.00371.00380.00222008324800
2016-07-28375.00375.00372.00373.00140005225100
2016-07-27380.00381.00375.00377.00199007519000
2016-07-26381.00381.00375.00375.00219008259100
2016-07-25385.00385.00381.00382.004140015888000
2016-07-22379.00381.00377.00381.00226008574900
2016-07-21381.00383.00378.00381.003030011528800
2016-07-20380.00381.00377.00380.00180006827400
2016-07-19380.00382.00377.00382.003820014510600
2016-07-15374.00378.00372.00376.003550013343900
2016-07-14374.00375.00373.00373.00182006802400
2016-07-13375.00377.00371.00374.003460012946400
2016-07-12364.00373.00360.00368.005130018883300
2016-07-11349.00358.00348.00356.003660012898300
2016-07-08348.00351.00344.00344.00215007448400
2016-07-07347.00348.00346.00347.00246008527300
2016-07-06350.00352.00345.00347.004540015779500
2016-07-05352.00354.00349.00352.003610012676400
2016-07-04352.00353.00348.00350.003160011055900
2016-07-01357.00357.00351.00351.00228008069500
2016-06-30346.00352.00346.00349.00240008377900
2016-06-29345.00347.00341.00344.005320018318100
2016-06-28339.00345.00336.00340.003820012999800
2016-06-27347.00348.00340.00341.003260011152800
2016-06-24361.00361.00334.00337.009470032721400
2016-06-23349.00355.00349.00353.007780027288700
2016-06-22355.00356.00349.00353.003200011288700
2016-06-21350.00356.00350.00355.00272009595100
2016-06-20349.00354.00349.00350.003100010872300
2016-06-17345.00349.00345.00349.00171005935500
2016-06-16351.00352.00340.00341.006150021295000
2016-06-15353.00358.00352.00352.00239008468400
2016-06-14355.00357.00351.00353.003560012558600
2016-06-13360.00361.00355.00355.003350011969400
2016-06-10358.00361.00356.00359.006040021636300
2016-06-09362.00363.00358.00359.003570012848100
2016-06-08366.00366.00362.00364.00198007207200
2016-06-07364.00364.00360.00364.00188006815200
2016-06-06365.00365.00357.00362.005900021325000
2016-06-03367.00372.00367.00369.00159005867800
2016-06-02368.00372.00365.00366.00261009587000
2016-06-01374.00376.00371.00372.003060011440300
2016-05-31368.00374.00366.00373.003750013888700
2016-05-30367.00368.00361.00368.004220015400900
2016-05-27363.00366.00363.00363.00220008016100
2016-05-26360.00367.00360.00363.005360019475500
2016-05-25360.00361.00357.00361.003990014338800
2016-05-24355.00358.00354.00356.004490015979100
2016-05-23357.00357.00349.00355.009630034009600
2016-05-20359.00364.00354.00357.008970032104500
2016-05-19364.00365.00358.00359.008020028877600
2016-05-18365.00366.00359.00360.008800031811400
2016-05-17368.00371.00365.00365.006830025058400
2016-05-16368.00374.00366.00367.002880010620300
2016-05-13370.00371.00365.00366.004440016325100
2016-05-12372.00373.00367.00370.006720024810800
2016-05-11383.00383.00372.00373.007060026467900
2016-05-10398.00398.00377.00379.0011120042496100
2016-05-09377.00379.00374.00377.00199007485700
2016-05-06380.00381.00373.00376.003630013686200
2016-05-02388.00388.00374.00376.0010330039250100
2016-04-28403.00410.00395.00396.009750039244200
2016-04-27390.00399.00389.00398.004890019269200
2016-04-26394.00394.00389.00390.005930023234800
2016-04-25403.00403.00395.00396.006880027396400
2016-04-22392.00398.00388.00397.009070035618500
2016-04-21383.00393.00383.00392.007610029484700
2016-04-20380.00384.00377.00380.007170027253000
2016-04-19374.00379.00374.00379.003540013324500
2016-04-18378.00378.00367.00368.004980018501800
2016-04-15380.00385.00378.00381.003090011775700
2016-04-14377.00387.00377.00386.006340024283900
2016-04-13368.00373.00367.00372.004320016004100
2016-04-12358.00375.00358.00366.005890021581600
2016-04-11361.00362.00355.00357.005870021033100
2016-04-08359.00367.00358.00360.0011690042233900
2016-04-07374.00379.00365.00365.004540016761000
2016-04-06376.00378.00371.00373.003040011384300
2016-04-05390.00390.00375.00375.004830018445500
2016-04-04390.00401.00388.00392.005050019816700
2016-04-01402.00403.00385.00386.007310028694500
2016-03-31403.00407.00400.00401.004220017012600
2016-03-30405.00405.00401.00402.003050012295600
2016-03-29401.00413.00401.00406.005270021374800
2016-03-28415.00416.00412.00416.0013230054860000
2016-03-25416.00418.00414.00417.004130017172300
2016-03-24415.00416.00411.00413.003230013358100
2016-03-23418.00418.00414.00415.002790011614700
2016-03-22413.00418.00411.00416.007350030479600
2016-03-18415.00417.00408.00410.005800023855200
2016-03-17414.00419.00413.00415.005570023086000
2016-03-16414.00421.00412.00415.008960037336100
2016-03-15415.00417.00411.00412.004820019947500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog