TBグループ(6775)の株価時系列情報
TBグループ(6775)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 681 | 690 | 680 | 690 | 39,000 |
1983/12/27 | 685 | 690 | 683 | 684 | 82,000 |
1983/12/26 | 685 | 690 | 681 | 681 | 75,000 |
1983/12/24 | 685 | 685 | 675 | 680 | 69,000 |
1983/12/23 | 685 | 685 | 670 | 685 | 70,000 |
1983/12/22 | 680 | 685 | 665 | 665 | 110,000 |
1983/12/21 | 682 | 685 | 680 | 685 | 95,000 |
1983/12/20 | 681 | 685 | 680 | 680 | 73,000 |
1983/12/19 | 650 | 680 | 650 | 670 | 46,000 |
1983/12/17 | 690 | 699 | 674 | 690 | 87,000 |
1983/12/16 | 700 | 705 | 681 | 681 | 95,000 |
1983/12/15 | 690 | 697 | 665 | 697 | 104,000 |
1983/12/14 | 650 | 670 | 646 | 670 | 82,000 |
1983/12/13 | 661 | 665 | 649 | 650 | 46,000 |
1983/12/12 | 665 | 677 | 665 | 665 | 63,000 |
1983/12/09 | 676 | 686 | 670 | 670 | 76,000 |
1983/12/08 | 680 | 681 | 671 | 671 | 63,000 |
1983/12/07 | 690 | 690 | 670 | 670 | 103,000 |
1983/12/06 | 685 | 695 | 670 | 670 | 56,000 |
1983/12/05 | 700 | 701 | 685 | 695 | 41,000 |
1983/12/03 | 698 | 701 | 695 | 698 | 93,000 |
1983/12/02 | 721 | 721 | 708 | 708 | 288,000 |
1983/12/01 | 702 | 719 | 700 | 705 | 450,000 |
1983/11/30 | 699 | 705 | 690 | 690 | 263,000 |
1983/11/29 | 698 | 705 | 694 | 700 | 271,000 |
1983/11/28 | 655 | 690 | 655 | 690 | 150,000 |
1983/11/26 | 670 | 670 | 657 | 670 | 76,000 |
1983/11/25 | 660 | 675 | 660 | 670 | 36,000 |
1983/11/24 | 655 | 675 | 655 | 665 | 36,000 |
1983/11/22 | 680 | 685 | 666 | 675 | 57,000 |
1983/11/21 | 695 | 698 | 680 | 680 | 60,000 |
1983/11/19 | 700 | 700 | 680 | 695 | 135,000 |
1983/11/18 | 709 | 709 | 690 | 690 | 191,000 |
1983/11/17 | 691 | 712 | 690 | 710 | 430,000 |
1983/11/16 | 675 | 699 | 674 | 690 | 391,000 |
1983/11/15 | 672 | 675 | 665 | 670 | 67,000 |
1983/11/14 | 674 | 674 | 670 | 673 | 43,000 |
1983/11/11 | 659 | 670 | 655 | 665 | 103,000 |
1983/11/10 | 660 | 665 | 655 | 655 | 80,000 |
1983/11/09 | 665 | 675 | 659 | 675 | 238,000 |
1983/11/08 | 631 | 663 | 631 | 659 | 114,000 |
1983/11/07 | 610 | 640 | 610 | 630 | 58,000 |
1983/11/05 | 600 | 605 | 600 | 605 | 22,000 |
1983/11/04 | 600 | 600 | 595 | 600 | 47,000 |
1983/11/02 | 600 | 600 | 594 | 600 | 67,000 |
1983/11/01 | 601 | 601 | 591 | 594 | 70,000 |
1983/10/31 | 589 | 595 | 589 | 591 | 47,000 |
1983/10/29 | 596 | 596 | 585 | 595 | 25,000 |
1983/10/28 | 590 | 597 | 580 | 580 | 113,000 |
1983/10/27 | 595 | 600 | 594 | 596 | 49,000 |
1983/10/26 | 600 | 620 | 595 | 595 | 72,000 |
1983/10/25 | 620 | 623 | 589 | 600 | 59,000 |
1983/10/24 | 640 | 640 | 620 | 630 | 58,000 |
1983/10/22 | 620 | 630 | 620 | 625 | 32,000 |
1983/10/21 | 630 | 630 | 620 | 630 | 58,000 |
1983/10/20 | 625 | 635 | 625 | 630 | 64,000 |
1983/10/19 | 633 | 636 | 630 | 632 | 35,000 |
1983/10/18 | 634 | 635 | 630 | 633 | 43,000 |
1983/10/17 | 635 | 637 | 634 | 634 | 15,000 |
1983/10/15 | 635 | 636 | 635 | 635 | 6,000 |
1983/10/14 | 640 | 645 | 631 | 631 | 23,000 |
1983/10/13 | 640 | 640 | 630 | 640 | 54,000 |
1983/10/12 | 650 | 660 | 640 | 660 | 94,000 |
1983/10/11 | 654 | 665 | 650 | 665 | 46,000 |
1983/10/07 | 650 | 665 | 650 | 665 | 51,000 |
1983/10/06 | 660 | 671 | 650 | 671 | 36,000 |
1983/10/05 | 651 | 675 | 648 | 675 | 32,000 |
1983/10/04 | 650 | 653 | 648 | 648 | 47,000 |
1983/10/03 | 675 | 676 | 650 | 650 | 63,000 |
1983/10/01 | 655 | 665 | 655 | 665 | 22,000 |
1983/09/30 | 650 | 665 | 648 | 648 | 22,000 |
1983/09/29 | 665 | 665 | 645 | 648 | 26,000 |
1983/09/28 | 665 | 665 | 660 | 660 | 12,000 |
1983/09/27 | 663 | 663 | 654 | 654 | 22,000 |
1983/09/26 | 687 | 687 | 675 | 675 | 7,000 |
1983/09/24 | 700 | 700 | 685 | 686 | 25,000 |
1983/09/22 | 642 | 665 | 639 | 665 | 101,000 |
1983/09/21 | 648 | 650 | 632 | 636 | 71,000 |
1983/09/20 | 660 | 660 | 648 | 648 | 64,000 |
1983/09/19 | 670 | 670 | 660 | 660 | 19,000 |
1983/09/17 | 665 | 670 | 662 | 670 | 24,000 |
1983/09/16 | 674 | 674 | 668 | 670 | 7,000 |
1983/09/14 | 666 | 674 | 665 | 674 | 32,000 |
1983/09/13 | 670 | 671 | 660 | 664 | 39,000 |
1983/09/12 | 701 | 701 | 675 | 675 | 72,000 |
1983/09/09 | 690 | 700 | 680 | 681 | 112,000 |
1983/09/08 | 714 | 719 | 700 | 700 | 66,000 |
1983/09/07 | 730 | 730 | 701 | 704 | 144,000 |
1983/09/06 | 709 | 748 | 705 | 730 | 420,000 |
1983/09/05 | 705 | 710 | 690 | 699 | 116,000 |
1983/09/03 | 690 | 691 | 686 | 686 | 43,000 |
1983/09/02 | 720 | 720 | 698 | 698 | 161,000 |
1983/09/01 | 715 | 728 | 707 | 720 | 331,000 |
1983/08/31 | 709 | 715 | 698 | 715 | 260,000 |
1983/08/30 | 689 | 713 | 685 | 691 | 607,000 |
1983/08/29 | 630 | 684 | 630 | 683 | 233,000 |
1983/08/27 | 630 | 630 | 625 | 628 | 43,000 |
1983/08/26 | 629 | 644 | 629 | 631 | 69,000 |
1983/08/25 | 650 | 650 | 629 | 630 | 82,000 |
1983/08/24 | 655 | 655 | 641 | 645 | 80,000 |
1983/08/23 | 655 | 655 | 650 | 655 | 22,000 |
1983/08/22 | 660 | 660 | 640 | 640 | 34,000 |
1983/08/20 | 668 | 668 | 650 | 655 | 78,000 |
1983/08/19 | 653 | 660 | 640 | 655 | 54,000 |
1983/08/18 | 663 | 669 | 650 | 660 | 81,000 |
1983/08/17 | 690 | 690 | 660 | 661 | 72,000 |
1983/08/16 | 661 | 680 | 661 | 680 | 72,000 |
1983/08/15 | 620 | 626 | 620 | 626 | 32,000 |
1983/08/12 | 630 | 631 | 620 | 625 | 68,000 |
1983/08/11 | 625 | 630 | 620 | 620 | 59,000 |
1983/08/10 | 634 | 634 | 620 | 621 | 62,000 |
1983/08/09 | 640 | 640 | 635 | 635 | 69,000 |
1983/08/08 | 644 | 650 | 641 | 642 | 25,000 |
1983/08/06 | 642 | 643 | 641 | 641 | 10,000 |
1983/08/05 | 645 | 650 | 640 | 642 | 43,000 |
1983/08/04 | 650 | 650 | 644 | 644 | 56,000 |
1983/08/03 | 660 | 660 | 650 | 652 | 29,000 |
1983/08/02 | 652 | 655 | 650 | 650 | 62,000 |
1983/08/01 | 668 | 668 | 651 | 651 | 46,000 |
1983/07/30 | 660 | 670 | 660 | 660 | 64,000 |
1983/07/29 | 661 | 670 | 661 | 661 | 72,000 |
1983/07/28 | 670 | 680 | 661 | 661 | 76,000 |
1983/07/27 | 690 | 690 | 670 | 675 | 70,000 |
1983/07/26 | 670 | 680 | 661 | 680 | 74,000 |
1983/07/25 | 690 | 690 | 660 | 660 | 66,000 |
1983/07/23 | 695 | 695 | 686 | 686 | 36,000 |
1983/07/22 | 695 | 700 | 685 | 685 | 69,000 |
1983/07/21 | 700 | 710 | 685 | 685 | 61,000 |
1983/07/20 | 704 | 708 | 695 | 705 | 115,000 |
1983/07/19 | 710 | 716 | 695 | 695 | 173,000 |
1983/07/18 | 695 | 710 | 695 | 710 | 124,000 |
1983/07/15 | 690 | 698 | 680 | 688 | 59,000 |
1983/07/14 | 703 | 704 | 685 | 685 | 137,000 |
1983/07/13 | 673 | 708 | 673 | 704 | 202,000 |
1983/07/12 | 675 | 679 | 670 | 672 | 89,000 |
1983/07/11 | 685 | 686 | 680 | 680 | 26,000 |
1983/07/09 | 695 | 699 | 669 | 676 | 85,000 |
1983/07/08 | 680 | 720 | 680 | 685 | 201,000 |
1983/07/07 | 656 | 680 | 656 | 680 | 126,000 |
1983/07/06 | 651 | 662 | 650 | 650 | 87,000 |
1983/07/05 | 675 | 675 | 650 | 650 | 55,000 |
1983/07/04 | 672 | 672 | 655 | 665 | 31,000 |
1983/07/02 | 642 | 670 | 642 | 670 | 37,000 |
1983/07/01 | 642 | 648 | 640 | 648 | 47,000 |
1983/06/30 | 640 | 650 | 640 | 647 | 96,000 |
1983/06/29 | 650 | 651 | 643 | 644 | 59,000 |
1983/06/28 | 655 | 671 | 655 | 655 | 110,000 |
1983/06/27 | 660 | 660 | 657 | 657 | 51,000 |
1983/06/25 | 659 | 659 | 656 | 657 | 22,000 |
1983/06/24 | 665 | 665 | 656 | 656 | 97,000 |
1983/06/23 | 656 | 675 | 656 | 675 | 84,000 |
1983/06/22 | 658 | 665 | 655 | 656 | 81,000 |
1983/06/21 | 651 | 663 | 651 | 663 | 69,000 |
1983/06/20 | 670 | 671 | 651 | 651 | 88,000 |
1983/06/17 | 680 | 690 | 670 | 670 | 233,000 |
1983/06/16 | 690 | 690 | 670 | 673 | 92,000 |
1983/06/15 | 691 | 699 | 681 | 681 | 105,000 |
1983/06/14 | 700 | 700 | 690 | 695 | 67,000 |
1983/06/13 | 700 | 700 | 681 | 682 | 52,000 |
1983/06/11 | 714 | 714 | 690 | 690 | 25,000 |
1983/06/10 | 697 | 723 | 680 | 710 | 67,000 |
1983/06/09 | 698 | 698 | 685 | 687 | 45,000 |
1983/06/08 | 698 | 698 | 689 | 689 | 41,000 |
1983/06/07 | 700 | 705 | 689 | 689 | 47,000 |
1983/06/06 | 720 | 725 | 699 | 707 | 72,000 |
1983/06/04 | 741 | 745 | 702 | 702 | 142,000 |
1983/06/03 | 705 | 747 | 700 | 747 | 183,000 |
1983/06/02 | 670 | 678 | 665 | 675 | 74,000 |
1983/06/01 | 680 | 680 | 660 | 665 | 148,000 |
1983/05/31 | 703 | 703 | 685 | 685 | 79,000 |
1983/05/30 | 715 | 715 | 700 | 700 | 82,000 |
1983/05/28 | 710 | 730 | 695 | 696 | 75,000 |
1983/05/27 | 700 | 715 | 700 | 710 | 81,000 |
1983/05/26 | 706 | 713 | 700 | 705 | 109,000 |
1983/05/25 | 709 | 720 | 704 | 705 | 133,000 |
1983/05/24 | 719 | 725 | 706 | 706 | 91,000 |
1983/05/23 | 725 | 729 | 720 | 729 | 48,000 |
1983/05/20 | 744 | 744 | 707 | 719 | 154,000 |
1983/05/19 | 740 | 748 | 725 | 744 | 182,000 |
1983/05/18 | 730 | 730 | 690 | 700 | 189,000 |
1983/05/17 | 730 | 743 | 730 | 732 | 74,000 |
1983/05/16 | 750 | 750 | 731 | 745 | 71,000 |
1983/05/14 | 759 | 760 | 745 | 749 | 90,000 |
1983/05/13 | 740 | 750 | 730 | 749 | 129,000 |
1983/05/12 | 756 | 759 | 730 | 730 | 178,000 |
1983/05/11 | 765 | 775 | 755 | 760 | 517,000 |
1983/05/10 | 749 | 766 | 748 | 765 | 201,000 |
1983/05/09 | 754 | 755 | 739 | 750 | 77,000 |
1983/05/07 | 740 | 755 | 734 | 755 | 108,000 |
1983/05/06 | 761 | 761 | 750 | 750 | 112,000 |
1983/05/04 | 765 | 765 | 751 | 751 | 112,000 |
1983/05/02 | 769 | 769 | 760 | 760 | 114,000 |
1983/04/30 | 765 | 769 | 759 | 760 | 79,000 |
1983/04/28 | 755 | 766 | 755 | 756 | 134,000 |
1983/04/27 | 779 | 779 | 760 | 763 | 151,000 |
1983/04/26 | 755 | 788 | 750 | 780 | 161,000 |
1983/04/25 | 765 | 765 | 755 | 760 | 98,000 |
1983/04/23 | 765 | 765 | 756 | 756 | 118,000 |
1983/04/22 | 767 | 780 | 765 | 765 | 133,000 |
1983/04/21 | 770 | 780 | 765 | 765 | 140,000 |
1983/04/20 | 798 | 798 | 770 | 790 | 244,000 |
1983/04/19 | 805 | 805 | 785 | 785 | 212,000 |
1983/04/18 | 800 | 801 | 780 | 799 | 505,000 |
1983/04/15 | 795 | 804 | 790 | 800 | 622,000 |
1983/04/14 | 785 | 797 | 781 | 785 | 257,000 |
1983/04/13 | 798 | 798 | 783 | 785 | 325,000 |
1983/04/12 | 797 | 798 | 785 | 798 | 209,000 |
1983/04/11 | 781 | 790 | 780 | 780 | 133,000 |
1983/04/09 | 790 | 790 | 780 | 790 | 151,000 |
1983/04/08 | 800 | 800 | 770 | 780 | 257,000 |
1983/04/07 | 810 | 815 | 785 | 801 | 416,000 |
1983/04/06 | 798 | 825 | 796 | 810 | 1,883,000 |
1983/04/05 | 766 | 799 | 766 | 797 | 177,000 |
1983/04/04 | 780 | 780 | 766 | 769 | 105,000 |
1983/04/02 | 780 | 790 | 770 | 788 | 339,000 |
1983/04/01 | 798 | 798 | 770 | 780 | 440,000 |
1983/03/31 | 784 | 805 | 779 | 790 | 843,000 |
1983/03/30 | 765 | 782 | 760 | 780 | 375,000 |
1983/03/29 | 755 | 778 | 755 | 765 | 306,000 |
1983/03/28 | 785 | 785 | 745 | 745 | 259,000 |
1983/03/26 | 790 | 794 | 775 | 775 | 416,000 |
1983/03/25 | 780 | 795 | 779 | 780 | 789,000 |
1983/03/24 | 758 | 793 | 758 | 780 | 1,358,000 |
1983/03/23 | 724 | 763 | 724 | 763 | 406,000 |
1983/03/22 | 745 | 745 | 730 | 744 | 293,000 |
1983/03/18 | 745 | 750 | 740 | 750 | 261,000 |
1983/03/17 | 745 | 751 | 740 | 750 | 608,000 |
1983/03/16 | 765 | 780 | 750 | 750 | 1,021,000 |
1983/03/15 | 740 | 785 | 740 | 770 | 538,000 |
1983/03/14 | 782 | 785 | 755 | 757 | 222,000 |
1983/03/12 | 774 | 783 | 765 | 782 | 261,000 |
1983/03/11 | 793 | 799 | 770 | 784 | 505,000 |
1983/03/10 | 799 | 805 | 770 | 783 | 891,000 |
1983/03/09 | 789 | 812 | 781 | 809 | 1,466,000 |
1983/03/08 | 785 | 810 | 769 | 790 | 1,802,000 |
1983/03/07 | 739 | 790 | 735 | 786 | 1,746,000 |
1983/03/05 | 759 | 759 | 738 | 748 | 982,000 |
1983/03/04 | 745 | 770 | 740 | 745 | 2,337,000 |
1983/03/03 | 682 | 755 | 682 | 755 | 2,188,000 |
1983/03/02 | 661 | 700 | 661 | 672 | 766,000 |
1983/03/01 | 655 | 671 | 634 | 661 | 173,000 |
1983/02/28 | 664 | 674 | 650 | 650 | 139,000 |
1983/02/26 | 680 | 681 | 663 | 679 | 99,000 |
1983/02/25 | 688 | 694 | 661 | 661 | 492,000 |
1983/02/24 | 690 | 690 | 668 | 668 | 267,000 |
1983/02/23 | 645 | 699 | 634 | 694 | 260,000 |
1983/02/22 | 665 | 670 | 641 | 655 | 229,000 |
1983/02/21 | 679 | 680 | 655 | 675 | 197,000 |
1983/02/18 | 706 | 708 | 670 | 683 | 307,000 |
1983/02/17 | 712 | 718 | 693 | 705 | 668,000 |
1983/02/16 | 695 | 718 | 689 | 703 | 1,163,000 |
1983/02/15 | 700 | 700 | 676 | 676 | 667,000 |
1983/02/14 | 659 | 710 | 651 | 700 | 1,428,000 |
1983/02/12 | 647 | 649 | 631 | 645 | 130,000 |
1983/02/10 | 640 | 660 | 633 | 633 | 622,000 |
1983/02/09 | 651 | 665 | 623 | 630 | 640,000 |
1983/02/08 | 646 | 680 | 635 | 641 | 1,418,000 |
1983/02/07 | 590 | 649 | 585 | 649 | 1,316,000 |
1983/02/05 | 571 | 581 | 562 | 562 | 519,000 |
1983/02/04 | 591 | 596 | 565 | 570 | 247,000 |
1983/02/03 | 612 | 624 | 591 | 591 | 873,000 |
1983/02/02 | 599 | 605 | 585 | 603 | 710,000 |
1983/02/01 | 600 | 605 | 580 | 581 | 725,000 |
1983/01/31 | 550 | 593 | 549 | 590 | 648,000 |
1983/01/29 | 539 | 540 | 529 | 540 | 61,000 |
1983/01/28 | 550 | 550 | 534 | 545 | 204,000 |
1983/01/27 | 511 | 552 | 510 | 549 | 245,000 |
1983/01/26 | 520 | 520 | 500 | 515 | 61,000 |
1983/01/25 | 518 | 520 | 515 | 520 | 77,000 |
1983/01/24 | 508 | 525 | 500 | 511 | 77,000 |
1983/01/22 | 530 | 530 | 508 | 509 | 110,000 |
1983/01/21 | 504 | 530 | 501 | 525 | 281,000 |
1983/01/20 | 470 | 500 | 470 | 489 | 80,000 |
1983/01/19 | 465 | 470 | 461 | 465 | 35,000 |
1983/01/18 | 476 | 477 | 470 | 470 | 16,000 |
1983/01/17 | 477 | 478 | 475 | 475 | 35,000 |
1983/01/14 | 451 | 462 | 450 | 462 | 61,000 |
1983/01/13 | 451 | 460 | 451 | 453 | 37,000 |
1983/01/12 | 460 | 461 | 455 | 455 | 42,000 |
1983/01/11 | 461 | 461 | 455 | 456 | 53,000 |
1983/01/10 | 457 | 461 | 455 | 457 | 39,000 |
1983/01/08 | 467 | 469 | 460 | 460 | 23,000 |
1983/01/07 | 470 | 472 | 465 | 467 | 43,000 |
1983/01/06 | 478 | 482 | 470 | 471 | 30,000 |
1983/01/05 | 475 | 478 | 475 | 478 | 26,000 |
1983/01/04 | 475 | 475 | 475 | 475 | 16,000 |