[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 
2017-12-18537.00539.00534.00538.003210017247700
2017-12-15537.00537.00530.00535.002870015321900
2017-12-14537.00537.00518.00536.006090032322400
2017-12-13536.00536.00531.00535.002420012918500
2017-12-12534.00535.00531.00532.00170009058200
2017-12-11529.00534.00529.00533.002560013593100
2017-12-08526.00533.00526.00528.004510023821900
2017-12-07525.00534.00525.00531.003140016643800
2017-12-06528.00530.00525.00525.002650013960000
2017-12-05529.00536.00527.00531.004050021481000
2017-12-04539.00539.00529.00529.003200017025500
2017-12-01542.00542.00533.00535.003030016251100
2017-11-30543.00543.00530.00532.006600035289800
2017-11-29537.00542.00536.00540.003420018472400
2017-11-28538.00538.00535.00535.00104005575400
2017-11-27540.00541.00536.00538.00158008513900
2017-11-24542.00542.00536.00540.00169009126900
2017-11-22543.00543.00540.00541.002300012455700
2017-11-21540.00541.00538.00541.001950010525100
2017-11-20533.00539.00533.00536.002900015558200
2017-11-17539.00539.00533.00535.003920021021800
2017-11-16526.00531.00526.00530.002300012156700
2017-11-15538.00538.00524.00526.004950026274300
2017-11-14547.00549.00540.00540.003240017551100
2017-11-13542.00549.00541.00547.003590019602200
2017-11-10552.00552.00541.00541.006420035031900
2017-11-09549.00558.00543.00558.00275700152370500
2017-11-08526.00534.00523.00534.004810025485300
2017-11-07522.00526.00522.00525.003920020518600
2017-11-06520.00527.00520.00524.004760024899100
2017-11-02525.00526.00521.00524.002040010679800
2017-11-01521.00527.00520.00525.005270027616700
2017-10-31518.00525.00515.00521.005480028475400
2017-10-30515.00521.00514.00519.0010850056246500
2017-10-27517.00518.00513.00515.003710019123300
2017-10-26515.00518.00514.00517.003090015955200
2017-10-25525.00525.00515.00516.002900015045500
2017-10-24514.00524.00513.00523.006980036271000
2017-10-23513.00514.00509.00514.004640023729800
2017-10-20511.00511.00506.00509.002150010943000
2017-10-19513.00514.00508.00512.003120015960800
2017-10-18511.00513.00507.00513.002780014190100
2017-10-17514.00514.00510.00512.004320022118700
2017-10-16507.00514.00506.00513.004750024307500
2017-10-13507.00509.00505.00507.002790014152600
2017-10-12508.00511.00507.00508.006240031722100
2017-10-11509.00509.00505.00507.002400012169200
2017-10-10509.00511.00504.00506.005580028301900
2017-10-06504.00512.00501.00507.007730039187100
2017-10-05503.00505.00499.00501.005860029345000
2017-10-04507.00509.00501.00503.002640013291700
2017-10-03508.00508.00503.00508.004710023824400
2017-10-02505.00507.00498.00505.004440022314500
2017-09-29502.00505.00500.00500.00178008941500
2017-09-28501.00505.00498.00505.002980014953100
2017-09-27503.00504.00497.00501.002480012398900
2017-09-26506.00509.00504.00509.005050025625500
2017-09-25503.00507.00503.00506.003350016908300
2017-09-22500.00503.00497.00499.004540022677300
2017-09-21501.00504.00499.00500.004100020543600
2017-09-20499.00503.00498.00501.003320016615300
2017-09-19495.00500.00493.00499.004840024079300
2017-09-15499.00500.00492.00495.004950024577200
2017-09-14499.00501.00496.00496.00182009061300
2017-09-13497.00501.00496.00499.00194009674300
2017-09-12495.00496.00492.00493.004010019827900
2017-09-11488.00494.00488.00491.005130025212500
2017-09-08489.00493.00488.00488.003800018591900
2017-09-07489.00496.00489.00493.00158007797500
2017-09-06492.00494.00487.00489.002300011281200
2017-09-05495.00505.00492.00495.002720013480600
2017-09-04505.00505.00494.00495.003460017245600
2017-09-01503.00511.00502.00508.003960020048200
2017-08-31503.00507.00500.00504.00187009443900
2017-08-30500.00503.00499.00503.004300021542700
2017-08-29497.00500.00495.00499.002800013950900
2017-08-28496.00497.00494.00496.00160007932200
2017-08-25497.00497.00492.00493.002160010683400
2017-08-24495.00497.00491.00491.002110010414300
2017-08-23495.00498.00494.00495.002560012683200
2017-08-22491.00495.00489.00490.00170008374400
2017-08-21491.00491.00487.00487.003280016029300
2017-08-18492.00493.00490.00490.00151007415800
2017-08-17494.00498.00493.00494.00181008956000
2017-08-16492.00495.00491.00494.00196009659000
2017-08-15486.00494.00485.00492.002260011083200
2017-08-14482.00485.00477.00483.005260025315400
2017-08-10489.00492.00481.00484.0010660051836100
2017-08-09495.00500.00491.00499.005170025654600
2017-08-08491.00495.00491.00491.004970024463500
2017-08-07499.00499.00491.00492.003480017197600
2017-08-04495.00499.00493.00493.003090015303700
2017-08-03497.00499.00495.00496.002760013698400
2017-08-02499.00503.00496.00499.003610018033300
2017-08-01497.00503.00493.00501.004430022013400
2017-07-31505.00505.00497.00497.005360026813400
2017-07-28503.00505.00500.00501.003580017962200
2017-07-27508.00509.00503.00504.004500022763500
2017-07-26512.00514.00506.00508.005740029209100
2017-07-25522.00522.00512.00512.004050020931800
2017-07-24518.00521.00515.00519.003110016120500
2017-07-21517.00521.00515.00517.002670013815900
2017-07-20512.00519.00512.00519.00127006570000
2017-07-19512.00514.00511.00513.00135006912400
2017-07-18513.00515.00512.00512.00169008667200
2017-07-14516.00519.00514.00515.0085004385800
2017-07-13521.00521.00515.00518.00114005897300
2017-07-12519.00520.00517.00520.0084004359700
2017-07-11517.00521.00515.00519.00137007096200
2017-07-10522.00522.00517.00517.00148007671600
2017-07-07516.00519.00516.00516.00178009197500
2017-07-06517.00519.00511.00515.00174008954800
2017-07-05516.00521.00516.00519.002520013071700
2017-07-04514.00519.00512.00515.002470012753900
2017-07-03509.00515.00505.00512.002320011865100
2017-06-30507.00508.00504.00508.00153007747100
2017-06-29505.00508.00503.00506.00138006978400
2017-06-28502.00505.00502.00502.00106005330800
2017-06-27498.00504.00497.00502.00170008527100
2017-06-26496.00503.00495.00499.002310011517800
2017-06-23507.00507.00499.00499.003130015701700
2017-06-22504.00507.00502.00502.003860019453900
2017-06-21517.00519.00510.00510.00171008783800
2017-06-20509.00518.00509.00518.002230011487500
2017-06-19508.00515.00505.00510.00181009214000
2017-06-16502.00511.00502.00506.00162008206300
2017-06-15504.00507.00502.00502.002060010376500
2017-06-14508.00509.00505.00505.00113005727200
2017-06-13508.00513.00507.00508.001980010084600
2017-06-12510.00510.00505.00508.00144007303800
2017-06-09509.00515.00507.00510.002710013815300
2017-06-08515.00517.00510.00511.002910014931300
2017-06-07512.00519.00510.00515.002950015175500
2017-06-06515.00521.00514.00514.00175009047500
2017-06-05522.00522.00514.00517.001970010200500
2017-06-02513.00524.00513.00524.003470018085800
2017-06-01506.00518.00506.00513.003510017969800
2017-05-31508.00514.00506.00506.002620013328300
2017-05-30506.00510.00503.00510.00189009575800
2017-05-29510.00512.00508.00509.00107005454600
2017-05-26517.00518.00509.00510.00158008100600
2017-05-25520.00524.00517.00519.002570013363100
2017-05-24521.00525.00518.00521.00176009180600
2017-05-23519.00523.00519.00521.002080010834800
2017-05-22519.00523.00518.00521.002180011332600
2017-05-19519.00522.00516.00522.004600023878400
2017-05-18511.00516.00508.00515.002880014775300
2017-05-17521.00525.00516.00519.004850025188900
2017-05-16523.00533.00523.00528.004950026051800
2017-05-15529.00529.00522.00527.002740014453400
2017-05-12526.00536.00522.00529.0011260059422600
2017-05-11526.00540.00526.00538.005490029349200
2017-05-10528.00532.00528.00531.004410023353500
2017-05-09534.00534.00526.00532.004590024392400
2017-05-08525.00534.00521.00532.008840046818300
2017-05-02533.00543.00512.00518.0015690083425500
2017-05-01502.00535.00502.00532.0011290059066700
2017-04-28494.00500.00494.00500.004940024597700
2017-04-27491.00494.00485.00491.003820018732000
2017-04-26484.00491.00481.00489.002780013553800
2017-04-25479.00483.00478.00482.002380011421700
2017-04-24477.00480.00470.00478.003260015551600
2017-04-21463.00471.00463.00469.00175008180700
2017-04-20464.00468.00461.00463.002430011285900
2017-04-19459.00470.00459.00459.004320019979600
2017-04-18460.00471.00457.00459.003200014758000
2017-04-17455.00458.00454.00455.002320010571200
2017-04-14452.00460.00452.00457.003250014798400
2017-04-13454.00456.00452.00456.002560011619100
2017-04-12459.00460.00455.00456.00213009734500
2017-04-11463.00467.00460.00461.002560011858300
2017-04-10456.00465.00456.00463.005850027045800
2017-04-07455.00465.00454.00454.004780021847100
2017-04-06472.00472.00455.00456.005770026541900
2017-04-05482.00484.00460.00473.007730036424900
2017-04-04491.00491.00480.00485.003920018998100
2017-04-03500.00500.00491.00492.003080015230700
2017-03-31512.00516.00502.00502.003270016519100
2017-03-30517.00517.00509.00512.002190011215500
2017-03-29516.00520.00514.00518.003160016319700
2017-03-28517.00524.00516.00524.005790030120300
2017-03-27514.00517.00505.00513.006570033618600
2017-03-24517.00521.00510.00516.002940015162200
2017-03-23520.00523.00510.00511.002830014557600
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

   ※ 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。 

Twitter