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 |
---|---|---|---|---|---|
1992/12/30 | 234 | 234 | 226 | 227 | 11,000 |
1992/12/29 | 232 | 235 | 226 | 235 | 21,000 |
1992/12/28 | 230 | 232 | 226 | 232 | 16,000 |
1992/12/25 | 226 | 230 | 225 | 230 | 12,000 |
1992/12/24 | 231 | 233 | 225 | 225 | 17,000 |
1992/12/22 | 230 | 238 | 230 | 230 | 29,000 |
1992/12/21 | 238 | 238 | 231 | 235 | 63,000 |
1992/12/18 | 233 | 235 | 233 | 235 | 48,000 |
1992/12/17 | 230 | 233 | 225 | 233 | 33,000 |
1992/12/16 | 226 | 230 | 223 | 223 | 6,000 |
1992/12/15 | 225 | 225 | 220 | 221 | 13,000 |
1992/12/14 | 235 | 235 | 225 | 225 | 21,000 |
1992/12/11 | 233 | 234 | 230 | 233 | 22,000 |
1992/12/10 | 230 | 230 | 218 | 218 | 31,000 |
1992/12/09 | 225 | 225 | 220 | 220 | 7,000 |
1992/12/08 | 221 | 221 | 215 | 215 | 29,000 |
1992/12/07 | 225 | 225 | 220 | 220 | 19,000 |
1992/12/04 | 232 | 232 | 227 | 227 | 5,000 |
1992/12/03 | 230 | 235 | 222 | 222 | 15,000 |
1992/12/02 | 236 | 240 | 230 | 235 | 23,000 |
1992/12/01 | 222 | 240 | 222 | 235 | 21,000 |
1992/11/30 | 221 | 222 | 219 | 220 | 33,000 |
1992/11/27 | 240 | 245 | 230 | 230 | 68,000 |
1992/11/26 | 228 | 249 | 224 | 242 | 129,000 |
1992/11/25 | 218 | 225 | 216 | 224 | 67,000 |
1992/11/24 | 200 | 216 | 200 | 214 | 68,000 |
1992/11/20 | 193 | 200 | 190 | 195 | 39,000 |
1992/11/19 | 190 | 195 | 186 | 188 | 143,000 |
1992/11/18 | 180 | 189 | 180 | 185 | 53,000 |
1992/11/17 | 190 | 190 | 180 | 180 | 12,000 |
1992/11/16 | 190 | 190 | 186 | 188 | 5,000 |
1992/11/13 | 192 | 192 | 185 | 190 | 22,000 |
1992/11/12 | 193 | 193 | 183 | 192 | 15,000 |
1992/11/11 | 195 | 195 | 192 | 192 | 15,000 |
1992/11/10 | 196 | 198 | 195 | 195 | 14,000 |
1992/11/09 | 205 | 205 | 200 | 200 | 32,000 |
1992/11/06 | 205 | 210 | 205 | 210 | 17,000 |
1992/11/05 | 220 | 220 | 210 | 210 | 10,000 |
1992/11/04 | 220 | 220 | 220 | 220 | 10,000 |
1992/11/02 | 210 | 210 | 205 | 205 | 6,000 |
1992/10/30 | 221 | 221 | 205 | 210 | 21,000 |
1992/10/29 | 227 | 227 | 222 | 222 | 5,000 |
1992/10/26 | 225 | 230 | 220 | 221 | 8,000 |
1992/10/23 | 243 | 243 | 243 | 243 | 7,000 |
1992/10/22 | 230 | 238 | 230 | 238 | 6,000 |
1992/10/21 | 226 | 230 | 226 | 230 | 5,000 |
1992/10/20 | 225 | 225 | 221 | 221 | 6,000 |
1992/10/19 | 225 | 225 | 225 | 225 | 15,000 |
1992/10/16 | 225 | 225 | 225 | 225 | 4,000 |
1992/10/15 | 224 | 235 | 223 | 224 | 12,000 |
1992/10/14 | 235 | 235 | 223 | 223 | 22,000 |
1992/10/13 | 234 | 235 | 231 | 235 | 9,000 |
1992/10/12 | 230 | 235 | 230 | 235 | 5,000 |
1992/10/09 | 235 | 235 | 235 | 235 | 6,000 |
1992/10/08 | 236 | 240 | 235 | 235 | 23,000 |
1992/10/07 | 235 | 240 | 230 | 235 | 12,000 |
1992/10/06 | 230 | 240 | 230 | 231 | 21,000 |
1992/10/05 | 230 | 240 | 230 | 240 | 17,000 |
1992/10/02 | 227 | 230 | 225 | 227 | 22,000 |
1992/10/01 | 233 | 235 | 230 | 230 | 33,000 |
1992/09/30 | 250 | 250 | 230 | 230 | 55,000 |
1992/09/29 | 250 | 255 | 245 | 250 | 36,000 |
1992/09/28 | 255 | 260 | 255 | 260 | 26,000 |
1992/09/25 | 250 | 265 | 250 | 260 | 57,000 |
1992/09/24 | 243 | 246 | 241 | 246 | 34,000 |
1992/09/22 | 241 | 244 | 240 | 242 | 26,000 |
1992/09/21 | 245 | 245 | 245 | 245 | 25,000 |
1992/09/18 | 265 | 265 | 251 | 258 | 27,000 |
1992/09/17 | 265 | 270 | 260 | 270 | 61,000 |
1992/09/16 | 280 | 280 | 260 | 260 | 104,000 |
1992/09/14 | 279 | 280 | 270 | 279 | 224,000 |
1992/09/11 | 285 | 287 | 273 | 274 | 123,000 |
1992/09/10 | 250 | 260 | 248 | 260 | 52,000 |
1992/09/09 | 245 | 255 | 245 | 248 | 33,000 |
1992/09/08 | 248 | 250 | 245 | 245 | 31,000 |
1992/09/07 | 250 | 251 | 246 | 246 | 46,000 |
1992/09/04 | 246 | 246 | 241 | 241 | 45,000 |
1992/09/03 | 246 | 246 | 240 | 246 | 42,000 |
1992/09/02 | 250 | 251 | 246 | 246 | 59,000 |
1992/09/01 | 250 | 265 | 250 | 250 | 107,000 |
1992/08/31 | 235 | 255 | 230 | 250 | 98,000 |
1992/08/28 | 229 | 237 | 220 | 237 | 64,000 |
1992/08/27 | 224 | 240 | 224 | 232 | 43,000 |
1992/08/26 | 229 | 240 | 220 | 220 | 54,000 |
1992/08/25 | 240 | 243 | 228 | 229 | 59,000 |
1992/08/24 | 215 | 249 | 215 | 240 | 84,000 |
1992/08/20 | 167 | 170 | 165 | 170 | 15,000 |
1992/08/19 | 170 | 170 | 152 | 152 | 40,000 |
1992/08/18 | 176 | 183 | 165 | 165 | 18,000 |
1992/08/17 | 158 | 175 | 158 | 175 | 26,000 |
1992/08/14 | 158 | 160 | 154 | 155 | 22,000 |
1992/08/13 | 155 | 163 | 151 | 153 | 36,000 |
1992/08/12 | 151 | 160 | 151 | 159 | 38,000 |
1992/08/11 | 156 | 165 | 155 | 155 | 40,000 |
1992/08/10 | 171 | 171 | 160 | 160 | 41,000 |
1992/08/07 | 199 | 199 | 171 | 171 | 37,000 |
1992/08/06 | 200 | 200 | 190 | 191 | 25,000 |
1992/08/05 | 200 | 200 | 193 | 200 | 29,000 |
1992/08/04 | 201 | 205 | 190 | 190 | 29,000 |
1992/08/03 | 211 | 219 | 201 | 201 | 25,000 |
1992/07/31 | 199 | 201 | 198 | 201 | 33,000 |
1992/07/30 | 205 | 205 | 195 | 198 | 69,000 |
1992/07/29 | 220 | 220 | 205 | 205 | 24,000 |
1992/07/28 | 223 | 223 | 210 | 210 | 43,000 |
1992/07/27 | 235 | 237 | 225 | 225 | 21,000 |
1992/07/24 | 238 | 240 | 230 | 235 | 19,000 |
1992/07/23 | 228 | 238 | 225 | 238 | 42,000 |
1992/07/22 | 240 | 240 | 238 | 238 | 27,000 |
1992/07/21 | 240 | 244 | 239 | 240 | 44,000 |
1992/07/20 | 250 | 250 | 240 | 240 | 18,000 |
1992/07/17 | 251 | 252 | 250 | 250 | 7,000 |
1992/07/16 | 253 | 253 | 251 | 251 | 25,000 |
1992/07/15 | 252 | 252 | 251 | 252 | 7,000 |
1992/07/14 | 252 | 254 | 251 | 252 | 29,000 |
1992/07/13 | 260 | 260 | 250 | 250 | 12,000 |
1992/07/10 | 260 | 262 | 260 | 262 | 6,000 |
1992/07/09 | 264 | 264 | 254 | 255 | 9,000 |
1992/07/08 | 260 | 264 | 260 | 264 | 12,000 |
1992/07/07 | 267 | 272 | 261 | 261 | 5,000 |
1992/07/06 | 281 | 281 | 261 | 270 | 21,000 |
1992/07/03 | 260 | 283 | 257 | 283 | 30,000 |
1992/07/02 | 249 | 255 | 248 | 252 | 26,000 |
1992/07/01 | 245 | 246 | 240 | 245 | 28,000 |
1992/06/30 | 247 | 249 | 243 | 243 | 23,000 |
1992/06/29 | 247 | 250 | 245 | 247 | 28,000 |
1992/06/26 | 248 | 250 | 247 | 247 | 13,000 |
1992/06/25 | 248 | 250 | 247 | 247 | 16,000 |
1992/06/24 | 246 | 255 | 246 | 247 | 34,000 |
1992/06/23 | 251 | 251 | 246 | 246 | 11,000 |
1992/06/22 | 250 | 260 | 250 | 251 | 16,000 |
1992/06/19 | 246 | 259 | 245 | 245 | 14,000 |
1992/06/18 | 260 | 260 | 245 | 245 | 48,000 |
1992/06/17 | 266 | 266 | 260 | 260 | 39,000 |
1992/06/16 | 268 | 270 | 265 | 265 | 19,000 |
1992/06/15 | 276 | 276 | 270 | 270 | 18,000 |
1992/06/12 | 275 | 280 | 275 | 276 | 12,000 |
1992/06/11 | 278 | 280 | 278 | 280 | 6,000 |
1992/06/10 | 278 | 279 | 273 | 274 | 11,000 |
1992/06/09 | 267 | 273 | 266 | 273 | 10,000 |
1992/06/08 | 265 | 266 | 265 | 265 | 24,000 |
1992/06/05 | 271 | 271 | 265 | 266 | 58,000 |
1992/06/04 | 276 | 277 | 273 | 273 | 38,000 |
1992/06/03 | 275 | 276 | 271 | 276 | 51,000 |
1992/06/02 | 280 | 280 | 275 | 275 | 23,000 |
1992/06/01 | 288 | 288 | 278 | 279 | 21,000 |
1992/05/29 | 280 | 285 | 279 | 283 | 23,000 |
1992/05/28 | 277 | 280 | 275 | 280 | 22,000 |
1992/05/27 | 289 | 289 | 277 | 284 | 27,000 |
1992/05/26 | 289 | 289 | 280 | 285 | 50,000 |
1992/05/25 | 290 | 290 | 281 | 284 | 29,000 |
1992/05/22 | 292 | 294 | 290 | 294 | 16,000 |
1992/05/21 | 296 | 299 | 292 | 293 | 22,000 |
1992/05/20 | 305 | 305 | 295 | 295 | 11,000 |
1992/05/19 | 310 | 310 | 300 | 300 | 28,000 |
1992/05/18 | 301 | 311 | 301 | 305 | 23,000 |
1992/05/15 | 315 | 315 | 291 | 291 | 67,000 |
1992/05/14 | 316 | 317 | 305 | 313 | 122,000 |
1992/05/13 | 298 | 308 | 295 | 308 | 196,000 |
1992/05/12 | 291 | 295 | 281 | 295 | 123,000 |
1992/05/11 | 281 | 290 | 275 | 285 | 145,000 |
1992/05/08 | 300 | 300 | 270 | 280 | 269,000 |
1992/05/07 | 275 | 294 | 270 | 285 | 297,000 |
1992/05/06 | 273 | 274 | 269 | 270 | 107,000 |
1992/05/01 | 268 | 273 | 265 | 269 | 80,000 |
1992/04/30 | 275 | 275 | 265 | 270 | 81,000 |
1992/04/28 | 286 | 294 | 270 | 270 | 80,000 |
1992/04/27 | 276 | 290 | 276 | 280 | 17,000 |
1992/04/24 | 276 | 279 | 275 | 275 | 35,000 |
1992/04/23 | 275 | 280 | 270 | 275 | 23,000 |
1992/04/22 | 285 | 285 | 274 | 275 | 31,000 |
1992/04/21 | 290 | 290 | 280 | 280 | 31,000 |
1992/04/20 | 295 | 295 | 290 | 295 | 18,000 |
1992/04/17 | 301 | 301 | 290 | 293 | 42,000 |
1992/04/16 | 309 | 309 | 300 | 300 | 50,000 |
1992/04/15 | 300 | 300 | 295 | 300 | 24,000 |
1992/04/14 | 295 | 295 | 280 | 285 | 29,000 |
1992/04/13 | 300 | 301 | 290 | 290 | 52,000 |
1992/04/10 | 255 | 290 | 255 | 285 | 68,000 |
1992/04/09 | 280 | 280 | 260 | 260 | 52,000 |
1992/04/08 | 295 | 295 | 280 | 282 | 50,000 |
1992/04/07 | 303 | 303 | 295 | 296 | 45,000 |
1992/04/06 | 314 | 314 | 300 | 308 | 45,000 |
1992/04/03 | 315 | 319 | 300 | 309 | 45,000 |
1992/04/02 | 310 | 320 | 310 | 320 | 84,000 |
1992/04/01 | 340 | 340 | 316 | 325 | 50,000 |
1992/03/31 | 331 | 345 | 331 | 336 | 7,000 |
1992/03/30 | 335 | 336 | 330 | 330 | 12,000 |
1992/03/27 | 335 | 345 | 331 | 335 | 13,000 |
1992/03/26 | 331 | 345 | 331 | 340 | 18,000 |
1992/03/25 | 335 | 340 | 330 | 330 | 31,000 |
1992/03/24 | 356 | 364 | 334 | 334 | 34,000 |
1992/03/23 | 336 | 356 | 336 | 355 | 36,000 |
1992/03/19 | 326 | 337 | 324 | 325 | 113,000 |
1992/03/18 | 318 | 323 | 318 | 321 | 51,000 |
1992/03/17 | 346 | 346 | 310 | 311 | 183,000 |
1992/03/16 | 345 | 345 | 343 | 343 | 7,000 |
1992/03/13 | 345 | 360 | 345 | 360 | 22,000 |
1992/03/12 | 350 | 350 | 345 | 345 | 17,000 |
1992/03/11 | 353 | 353 | 350 | 351 | 29,000 |
1992/03/10 | 363 | 365 | 352 | 352 | 19,000 |
1992/03/09 | 365 | 367 | 365 | 365 | 10,000 |
1992/03/06 | 360 | 365 | 360 | 365 | 27,000 |
1992/03/05 | 373 | 377 | 361 | 361 | 29,000 |
1992/03/04 | 373 | 378 | 373 | 377 | 6,000 |
1992/03/03 | 376 | 380 | 370 | 376 | 49,000 |
1992/03/02 | 384 | 385 | 380 | 380 | 18,000 |
1992/02/28 | 390 | 390 | 381 | 383 | 18,000 |
1992/02/27 | 380 | 405 | 380 | 390 | 27,000 |
1992/02/26 | 391 | 391 | 390 | 390 | 10,000 |
1992/02/25 | 396 | 405 | 391 | 391 | 12,000 |
1992/02/24 | 409 | 415 | 396 | 396 | 41,000 |
1992/02/21 | 395 | 405 | 390 | 405 | 35,000 |
1992/02/20 | 366 | 385 | 366 | 385 | 17,000 |
1992/02/19 | 389 | 389 | 371 | 371 | 13,000 |
1992/02/18 | 409 | 409 | 390 | 390 | 53,000 |
1992/02/17 | 419 | 420 | 400 | 410 | 73,000 |
1992/02/14 | 405 | 421 | 401 | 420 | 113,000 |
1992/02/13 | 419 | 419 | 400 | 400 | 86,000 |
1992/02/12 | 440 | 481 | 435 | 460 | 483,000 |
1992/02/10 | 395 | 430 | 395 | 430 | 170,000 |
1992/02/07 | 375 | 393 | 375 | 392 | 52,000 |
1992/02/06 | 344 | 373 | 344 | 373 | 21,000 |
1992/02/05 | 360 | 360 | 350 | 350 | 30,000 |
1992/02/04 | 360 | 360 | 360 | 360 | 20,000 |
1992/02/03 | 350 | 368 | 350 | 355 | 29,000 |
1992/01/31 | 338 | 350 | 338 | 350 | 26,000 |
1992/01/30 | 323 | 335 | 322 | 322 | 23,000 |
1992/01/29 | 326 | 326 | 317 | 320 | 19,000 |
1992/01/28 | 321 | 325 | 321 | 325 | 5,000 |
1992/01/27 | 335 | 338 | 315 | 315 | 42,000 |
1992/01/24 | 340 | 340 | 327 | 327 | 54,000 |
1992/01/23 | 330 | 340 | 330 | 335 | 27,000 |
1992/01/22 | 314 | 330 | 314 | 330 | 47,000 |
1992/01/21 | 321 | 322 | 314 | 322 | 67,000 |
1992/01/20 | 344 | 344 | 327 | 327 | 47,000 |
1992/01/17 | 341 | 341 | 335 | 340 | 72,000 |
1992/01/16 | 355 | 360 | 338 | 341 | 55,000 |
1992/01/14 | 364 | 364 | 355 | 360 | 32,000 |
1992/01/13 | 371 | 375 | 362 | 364 | 30,000 |
1992/01/10 | 381 | 381 | 369 | 369 | 79,000 |
1992/01/09 | 380 | 380 | 371 | 371 | 23,000 |
1992/01/08 | 397 | 397 | 385 | 385 | 29,000 |
1992/01/07 | 393 | 399 | 392 | 392 | 34,000 |
1992/01/06 | 389 | 390 | 388 | 388 | 15,000 |