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 |
---|---|---|---|---|---|
1987/12/28 | 502 | 540 | 490 | 540 | 50,000 |
1987/12/26 | 538 | 538 | 500 | 500 | 58,000 |
1987/12/25 | 540 | 540 | 529 | 538 | 112,000 |
1987/12/24 | 538 | 547 | 538 | 538 | 50,000 |
1987/12/23 | 545 | 545 | 535 | 535 | 69,000 |
1987/12/22 | 550 | 560 | 535 | 550 | 105,000 |
1987/12/21 | 551 | 560 | 541 | 541 | 85,000 |
1987/12/18 | 575 | 575 | 545 | 550 | 70,000 |
1987/12/17 | 550 | 570 | 550 | 555 | 64,000 |
1987/12/16 | 548 | 561 | 540 | 559 | 147,000 |
1987/12/15 | 565 | 566 | 538 | 538 | 144,000 |
1987/12/14 | 575 | 585 | 555 | 555 | 48,000 |
1987/12/11 | 575 | 600 | 575 | 585 | 68,000 |
1987/12/10 | 600 | 625 | 598 | 615 | 287,000 |
1987/12/09 | 590 | 600 | 580 | 600 | 207,000 |
1987/12/08 | 536 | 570 | 536 | 570 | 137,000 |
1987/12/07 | 559 | 559 | 530 | 535 | 16,000 |
1987/12/05 | 543 | 549 | 540 | 542 | 34,000 |
1987/12/04 | 542 | 563 | 542 | 561 | 118,000 |
1987/12/03 | 553 | 553 | 541 | 552 | 64,000 |
1987/12/02 | 555 | 565 | 550 | 552 | 52,000 |
1987/12/01 | 536 | 550 | 525 | 540 | 61,000 |
1987/11/30 | 559 | 560 | 541 | 560 | 34,000 |
1987/11/28 | 560 | 579 | 560 | 579 | 33,000 |
1987/11/27 | 605 | 605 | 570 | 570 | 171,000 |
1987/11/26 | 550 | 595 | 545 | 595 | 134,000 |
1987/11/25 | 539 | 550 | 532 | 550 | 63,000 |
1987/11/24 | 545 | 553 | 530 | 540 | 35,000 |
1987/11/20 | 530 | 545 | 521 | 545 | 75,000 |
1987/11/19 | 511 | 544 | 511 | 544 | 44,000 |
1987/11/18 | 510 | 520 | 500 | 510 | 37,000 |
1987/11/17 | 530 | 530 | 500 | 525 | 74,000 |
1987/11/16 | 535 | 535 | 521 | 527 | 82,000 |
1987/11/13 | 520 | 530 | 515 | 525 | 126,000 |
1987/11/12 | 470 | 480 | 470 | 480 | 62,000 |
1987/11/11 | 486 | 492 | 455 | 455 | 136,000 |
1987/11/10 | 498 | 512 | 480 | 485 | 113,000 |
1987/11/09 | 550 | 550 | 490 | 495 | 55,000 |
1987/11/07 | 550 | 555 | 542 | 542 | 52,000 |
1987/11/06 | 552 | 562 | 541 | 550 | 108,000 |
1987/11/05 | 551 | 568 | 551 | 551 | 25,000 |
1987/11/04 | 560 | 580 | 560 | 580 | 38,000 |
1987/11/02 | 585 | 585 | 570 | 576 | 41,000 |
1987/10/31 | 570 | 575 | 565 | 575 | 59,000 |
1987/10/30 | 550 | 560 | 541 | 545 | 90,000 |
1987/10/29 | 560 | 560 | 530 | 530 | 98,000 |
1987/10/28 | 581 | 600 | 570 | 570 | 115,000 |
1987/10/27 | 570 | 580 | 568 | 576 | 73,000 |
1987/10/26 | 611 | 611 | 555 | 580 | 100,000 |
1987/10/24 | 625 | 625 | 601 | 601 | 64,000 |
1987/10/23 | 636 | 636 | 610 | 625 | 91,000 |
1987/10/22 | 665 | 666 | 635 | 635 | 281,000 |
1987/10/21 | 647 | 665 | 627 | 648 | 228,000 |
1987/10/20 | 607 | 607 | 607 | 607 | 60,000 |
1987/10/19 | 670 | 707 | 670 | 707 | 127,000 |
1987/10/16 | 727 | 730 | 700 | 710 | 150,000 |
1987/10/15 | 724 | 745 | 716 | 745 | 188,000 |
1987/10/14 | 740 | 741 | 720 | 723 | 262,000 |
1987/10/13 | 730 | 765 | 730 | 745 | 171,000 |
1987/10/12 | 745 | 769 | 736 | 736 | 119,000 |
1987/10/09 | 770 | 780 | 727 | 775 | 296,000 |
1987/10/08 | 810 | 810 | 755 | 768 | 521,000 |
1987/10/07 | 760 | 819 | 740 | 791 | 1,145,000 |
1987/10/06 | 750 | 789 | 745 | 763 | 993,000 |
1987/10/05 | 750 | 765 | 730 | 735 | 497,000 |
1987/10/03 | 771 | 771 | 727 | 750 | 578,000 |
1987/10/02 | 797 | 826 | 760 | 765 | 3,731,000 |
1987/10/01 | 710 | 770 | 700 | 770 | 1,366,000 |
1987/09/30 | 640 | 685 | 630 | 670 | 210,000 |
1987/09/29 | 630 | 640 | 626 | 640 | 54,000 |
1987/09/28 | 650 | 650 | 622 | 640 | 114,000 |
1987/09/26 | 621 | 640 | 621 | 621 | 68,000 |
1987/09/25 | 633 | 643 | 610 | 610 | 118,000 |
1987/09/24 | 635 | 650 | 635 | 643 | 58,000 |
1987/09/22 | 655 | 660 | 630 | 645 | 93,000 |
1987/09/21 | 665 | 674 | 636 | 636 | 62,000 |
1987/09/18 | 700 | 703 | 665 | 666 | 148,000 |
1987/09/17 | 705 | 710 | 660 | 690 | 356,000 |
1987/09/16 | 680 | 695 | 668 | 695 | 199,000 |
1987/09/14 | 646 | 656 | 632 | 635 | 177,000 |
1987/09/11 | 615 | 625 | 610 | 616 | 63,000 |
1987/09/10 | 630 | 630 | 605 | 605 | 114,000 |
1987/09/09 | 620 | 640 | 620 | 630 | 92,000 |
1987/09/08 | 611 | 615 | 610 | 615 | 133,000 |
1987/09/07 | 610 | 620 | 610 | 615 | 56,000 |
1987/09/05 | 640 | 640 | 620 | 620 | 43,000 |
1987/09/04 | 612 | 650 | 612 | 640 | 212,000 |
1987/09/03 | 650 | 650 | 601 | 601 | 184,000 |
1987/09/02 | 660 | 660 | 650 | 650 | 117,000 |
1987/09/01 | 670 | 670 | 655 | 667 | 69,000 |
1987/08/31 | 675 | 675 | 650 | 670 | 105,000 |
1987/08/29 | 671 | 675 | 660 | 675 | 105,000 |
1987/08/28 | 675 | 680 | 670 | 670 | 111,000 |
1987/08/27 | 700 | 700 | 675 | 675 | 102,000 |
1987/08/26 | 684 | 685 | 675 | 677 | 121,000 |
1987/08/25 | 689 | 700 | 663 | 673 | 187,000 |
1987/08/24 | 699 | 715 | 688 | 689 | 104,000 |
1987/08/22 | 719 | 720 | 698 | 715 | 75,000 |
1987/08/21 | 739 | 739 | 700 | 720 | 324,000 |
1987/08/20 | 732 | 750 | 715 | 721 | 629,000 |
1987/08/19 | 738 | 740 | 710 | 730 | 981,000 |
1987/08/18 | 676 | 740 | 670 | 740 | 775,000 |
1987/08/17 | 669 | 670 | 648 | 657 | 130,000 |
1987/08/14 | 655 | 659 | 640 | 659 | 126,000 |
1987/08/13 | 670 | 670 | 633 | 661 | 140,000 |
1987/08/12 | 660 | 670 | 660 | 670 | 102,000 |
1987/08/11 | 691 | 695 | 660 | 660 | 96,000 |
1987/08/10 | 671 | 690 | 665 | 690 | 136,000 |
1987/08/07 | 670 | 685 | 662 | 665 | 276,000 |
1987/08/06 | 691 | 700 | 655 | 660 | 374,000 |
1987/08/05 | 710 | 719 | 690 | 711 | 508,000 |
1987/08/04 | 716 | 725 | 705 | 710 | 946,000 |
1987/08/03 | 706 | 715 | 678 | 679 | 286,000 |
1987/08/01 | 725 | 729 | 710 | 716 | 483,000 |
1987/07/31 | 730 | 745 | 715 | 715 | 1,330,000 |
1987/07/30 | 690 | 727 | 670 | 710 | 1,553,000 |
1987/07/29 | 680 | 692 | 651 | 680 | 1,106,000 |
1987/07/28 | 691 | 699 | 680 | 686 | 1,217,000 |
1987/07/27 | 650 | 701 | 641 | 680 | 1,924,000 |
1987/07/25 | 630 | 640 | 610 | 640 | 350,000 |
1987/07/24 | 649 | 649 | 623 | 635 | 792,000 |
1987/07/23 | 602 | 640 | 600 | 639 | 897,000 |
1987/07/22 | 596 | 609 | 590 | 609 | 373,000 |
1987/07/21 | 590 | 598 | 570 | 587 | 163,000 |
1987/07/20 | 609 | 610 | 572 | 590 | 261,000 |
1987/07/17 | 566 | 610 | 560 | 580 | 355,000 |
1987/07/16 | 541 | 583 | 540 | 556 | 198,000 |
1987/07/15 | 559 | 559 | 529 | 545 | 123,000 |
1987/07/14 | 566 | 575 | 550 | 560 | 169,000 |
1987/07/13 | 570 | 580 | 565 | 565 | 105,000 |
1987/07/10 | 600 | 600 | 560 | 570 | 279,000 |
1987/07/09 | 560 | 600 | 555 | 590 | 355,000 |
1987/07/08 | 607 | 620 | 555 | 561 | 422,000 |
1987/07/07 | 645 | 660 | 599 | 602 | 1,435,000 |
1987/07/06 | 611 | 640 | 610 | 635 | 1,548,000 |
1987/07/04 | 573 | 610 | 573 | 601 | 838,000 |
1987/07/03 | 590 | 598 | 575 | 576 | 790,000 |
1987/07/02 | 545 | 611 | 540 | 590 | 1,444,000 |
1987/07/01 | 542 | 550 | 530 | 540 | 755,000 |
1987/06/30 | 510 | 540 | 510 | 540 | 302,000 |
1987/06/29 | 510 | 520 | 509 | 519 | 138,000 |
1987/06/27 | 549 | 549 | 521 | 540 | 640,000 |
1987/06/26 | 500 | 555 | 499 | 539 | 903,000 |
1987/06/25 | 485 | 500 | 478 | 499 | 195,000 |
1987/06/24 | 475 | 488 | 475 | 485 | 85,000 |
1987/06/23 | 484 | 485 | 470 | 470 | 78,000 |
1987/06/22 | 484 | 484 | 477 | 477 | 41,000 |
1987/06/19 | 485 | 485 | 465 | 475 | 97,000 |
1987/06/18 | 480 | 490 | 475 | 485 | 91,000 |
1987/06/17 | 490 | 495 | 473 | 473 | 65,000 |
1987/06/16 | 488 | 496 | 485 | 494 | 97,000 |
1987/06/15 | 495 | 495 | 480 | 482 | 90,000 |
1987/06/12 | 476 | 495 | 471 | 491 | 141,000 |
1987/06/11 | 460 | 470 | 455 | 470 | 101,000 |
1987/06/10 | 470 | 470 | 456 | 470 | 71,000 |
1987/06/09 | 489 | 489 | 460 | 479 | 72,000 |
1987/06/08 | 480 | 485 | 470 | 485 | 68,000 |
1987/06/06 | 475 | 478 | 445 | 455 | 106,000 |
1987/06/05 | 499 | 499 | 475 | 479 | 195,000 |
1987/06/04 | 501 | 512 | 481 | 489 | 878,000 |
1987/06/03 | 474 | 518 | 470 | 513 | 1,039,000 |
1987/06/02 | 455 | 500 | 451 | 489 | 445,000 |
1987/06/01 | 443 | 455 | 443 | 450 | 142,000 |
1987/05/30 | 445 | 449 | 445 | 448 | 51,000 |
1987/05/29 | 440 | 450 | 427 | 450 | 223,000 |
1987/05/28 | 434 | 445 | 434 | 440 | 101,000 |
1987/05/27 | 435 | 440 | 430 | 431 | 91,000 |
1987/05/26 | 411 | 430 | 409 | 430 | 166,000 |
1987/05/25 | 410 | 410 | 406 | 410 | 25,000 |
1987/05/23 | 415 | 415 | 410 | 410 | 22,000 |
1987/05/22 | 410 | 418 | 403 | 405 | 35,000 |
1987/05/21 | 412 | 420 | 411 | 411 | 101,000 |
1987/05/20 | 405 | 421 | 405 | 412 | 101,000 |
1987/05/19 | 395 | 410 | 387 | 405 | 72,000 |
1987/05/18 | 386 | 400 | 385 | 400 | 34,000 |
1987/05/15 | 389 | 391 | 385 | 385 | 39,000 |
1987/05/14 | 380 | 390 | 376 | 390 | 38,000 |
1987/05/13 | 376 | 380 | 376 | 379 | 24,000 |
1987/05/12 | 376 | 376 | 375 | 376 | 15,000 |
1987/05/11 | 355 | 370 | 355 | 370 | 42,000 |
1987/05/08 | 370 | 370 | 350 | 350 | 60,000 |
1987/05/07 | 372 | 372 | 370 | 370 | 16,000 |
1987/05/06 | 370 | 372 | 370 | 370 | 13,000 |
1987/05/02 | 365 | 370 | 365 | 370 | 15,000 |
1987/05/01 | 371 | 371 | 365 | 369 | 18,000 |
1987/04/30 | 377 | 377 | 375 | 375 | 6,000 |
1987/04/28 | 372 | 380 | 372 | 375 | 11,000 |
1987/04/27 | 362 | 370 | 362 | 370 | 6,000 |
1987/04/25 | 363 | 363 | 363 | 363 | 16,000 |
1987/04/23 | 372 | 391 | 372 | 391 | 17,000 |
1987/04/22 | 372 | 372 | 361 | 366 | 73,000 |
1987/04/21 | 366 | 370 | 366 | 366 | 8,000 |
1987/04/20 | 361 | 361 | 361 | 361 | 17,000 |
1987/04/17 | 360 | 361 | 360 | 360 | 46,000 |
1987/04/16 | 361 | 362 | 360 | 360 | 19,000 |
1987/04/14 | 371 | 371 | 361 | 361 | 24,000 |
1987/04/13 | 371 | 371 | 370 | 370 | 7,000 |
1987/04/10 | 378 | 378 | 370 | 370 | 54,000 |
1987/04/09 | 380 | 385 | 380 | 380 | 32,000 |
1987/04/08 | 380 | 385 | 380 | 380 | 47,000 |
1987/04/07 | 370 | 383 | 370 | 380 | 70,000 |
1987/04/06 | 372 | 375 | 370 | 370 | 57,000 |
1987/04/04 | 372 | 378 | 372 | 375 | 21,000 |
1987/04/03 | 380 | 380 | 375 | 375 | 19,000 |
1987/04/02 | 380 | 387 | 375 | 380 | 35,000 |
1987/04/01 | 375 | 380 | 375 | 379 | 35,000 |
1987/03/31 | 379 | 379 | 372 | 375 | 15,000 |
1987/03/30 | 380 | 385 | 380 | 380 | 44,000 |
1987/03/28 | 381 | 385 | 380 | 380 | 73,000 |
1987/03/27 | 395 | 395 | 381 | 381 | 72,000 |
1987/03/26 | 400 | 400 | 395 | 400 | 19,000 |
1987/03/25 | 401 | 402 | 400 | 400 | 36,000 |
1987/03/24 | 407 | 410 | 403 | 403 | 52,000 |
1987/03/23 | 401 | 407 | 400 | 407 | 45,000 |
1987/03/20 | 405 | 410 | 400 | 406 | 29,000 |
1987/03/19 | 425 | 425 | 410 | 410 | 52,000 |
1987/03/18 | 400 | 424 | 400 | 424 | 64,000 |
1987/03/17 | 394 | 400 | 392 | 400 | 29,000 |
1987/03/16 | 390 | 390 | 385 | 390 | 23,000 |
1987/03/13 | 378 | 395 | 378 | 380 | 62,000 |
1987/03/12 | 376 | 380 | 375 | 375 | 84,000 |
1987/03/11 | 390 | 390 | 385 | 386 | 41,000 |
1987/03/10 | 394 | 395 | 394 | 394 | 21,000 |
1987/03/09 | 395 | 395 | 390 | 390 | 26,000 |
1987/03/07 | 398 | 399 | 393 | 396 | 13,000 |
1987/03/06 | 390 | 399 | 386 | 399 | 44,000 |
1987/03/05 | 393 | 397 | 390 | 390 | 40,000 |
1987/03/04 | 393 | 395 | 390 | 390 | 44,000 |
1987/03/03 | 401 | 403 | 395 | 395 | 30,000 |
1987/03/02 | 395 | 405 | 395 | 400 | 28,000 |
1987/02/28 | 399 | 400 | 390 | 390 | 32,000 |
1987/02/27 | 400 | 405 | 390 | 400 | 24,000 |
1987/02/26 | 408 | 412 | 405 | 405 | 42,000 |
1987/02/25 | 413 | 416 | 408 | 410 | 47,000 |
1987/02/24 | 415 | 416 | 411 | 413 | 119,000 |
1987/02/23 | 411 | 411 | 411 | 411 | 23,000 |
1987/02/20 | 417 | 436 | 417 | 435 | 21,000 |
1987/02/19 | 410 | 420 | 410 | 415 | 41,000 |
1987/02/18 | 411 | 412 | 410 | 410 | 33,000 |
1987/02/17 | 407 | 410 | 406 | 408 | 23,000 |
1987/02/16 | 408 | 408 | 400 | 405 | 15,000 |
1987/02/13 | 407 | 412 | 407 | 407 | 28,000 |
1987/02/12 | 426 | 426 | 410 | 410 | 19,000 |
1987/02/10 | 417 | 425 | 417 | 425 | 11,000 |
1987/02/09 | 416 | 420 | 416 | 417 | 12,000 |
1987/02/07 | 416 | 425 | 415 | 415 | 12,000 |
1987/02/06 | 415 | 420 | 415 | 415 | 35,000 |
1987/02/05 | 429 | 430 | 425 | 425 | 5,000 |
1987/02/04 | 425 | 430 | 425 | 430 | 14,000 |
1987/02/03 | 413 | 450 | 413 | 450 | 31,000 |
1987/02/02 | 408 | 415 | 408 | 415 | 49,000 |
1987/01/31 | 401 | 405 | 400 | 403 | 11,000 |
1987/01/30 | 403 | 410 | 400 | 400 | 28,000 |
1987/01/29 | 410 | 410 | 402 | 402 | 26,000 |
1987/01/28 | 405 | 409 | 405 | 409 | 18,000 |
1987/01/27 | 407 | 407 | 405 | 405 | 27,000 |
1987/01/26 | 400 | 401 | 398 | 401 | 22,000 |
1987/01/24 | 400 | 405 | 400 | 400 | 23,000 |
1987/01/23 | 415 | 415 | 400 | 400 | 29,000 |
1987/01/22 | 410 | 415 | 410 | 411 | 27,000 |
1987/01/21 | 415 | 421 | 415 | 420 | 15,000 |
1987/01/20 | 414 | 420 | 414 | 420 | 25,000 |
1987/01/19 | 430 | 430 | 424 | 424 | 11,000 |
1987/01/16 | 436 | 438 | 427 | 430 | 27,000 |
1987/01/14 | 432 | 440 | 432 | 436 | 32,000 |
1987/01/13 | 441 | 441 | 427 | 435 | 43,000 |
1987/01/12 | 460 | 465 | 440 | 440 | 79,000 |
1987/01/09 | 464 | 473 | 464 | 465 | 109,000 |
1987/01/08 | 464 | 468 | 460 | 460 | 81,000 |
1987/01/07 | 446 | 475 | 445 | 474 | 64,000 |
1987/01/06 | 450 | 450 | 436 | 436 | 59,000 |
1987/01/05 | 425 | 435 | 421 | 435 | 29,000 |