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 |
---|---|---|---|---|---|
1993/12/30 | 287 | 287 | 287 | 287 | 5,000 |
1993/12/29 | 285 | 285 | 280 | 285 | 16,000 |
1993/12/28 | 285 | 285 | 278 | 283 | 33,000 |
1993/12/27 | 285 | 291 | 285 | 291 | 7,000 |
1993/12/24 | 308 | 308 | 287 | 287 | 20,000 |
1993/12/22 | 299 | 308 | 292 | 308 | 34,000 |
1993/12/21 | 289 | 291 | 289 | 291 | 23,000 |
1993/12/20 | 310 | 310 | 295 | 300 | 28,000 |
1993/12/17 | 320 | 320 | 310 | 315 | 37,000 |
1993/12/16 | 305 | 319 | 305 | 318 | 42,000 |
1993/12/15 | 291 | 304 | 291 | 300 | 37,000 |
1993/12/14 | 303 | 305 | 290 | 290 | 42,000 |
1993/12/13 | 300 | 302 | 295 | 298 | 37,000 |
1993/12/10 | 291 | 305 | 290 | 295 | 31,000 |
1993/12/09 | 280 | 290 | 280 | 286 | 5,000 |
1993/12/08 | 280 | 280 | 270 | 275 | 22,000 |
1993/12/07 | 285 | 290 | 285 | 290 | 13,000 |
1993/12/06 | 300 | 300 | 283 | 285 | 18,000 |
1993/12/03 | 310 | 313 | 305 | 305 | 27,000 |
1993/12/02 | 305 | 321 | 305 | 310 | 70,000 |
1993/12/01 | 272 | 300 | 272 | 300 | 29,000 |
1993/11/30 | 257 | 267 | 255 | 267 | 36,000 |
1993/11/29 | 256 | 266 | 256 | 266 | 33,000 |
1993/11/26 | 295 | 296 | 291 | 291 | 58,000 |
1993/11/25 | 290 | 300 | 285 | 295 | 29,000 |
1993/11/24 | 300 | 305 | 295 | 295 | 19,000 |
1993/11/22 | 319 | 319 | 303 | 307 | 30,000 |
1993/11/19 | 315 | 320 | 310 | 320 | 40,000 |
1993/11/18 | 310 | 315 | 310 | 313 | 29,000 |
1993/11/17 | 315 | 320 | 313 | 313 | 45,000 |
1993/11/16 | 311 | 320 | 310 | 320 | 30,000 |
1993/11/15 | 324 | 330 | 315 | 320 | 36,000 |
1993/11/12 | 310 | 325 | 310 | 325 | 60,000 |
1993/11/11 | 301 | 310 | 301 | 310 | 18,000 |
1993/11/10 | 305 | 309 | 301 | 303 | 44,000 |
1993/11/09 | 312 | 320 | 310 | 315 | 48,000 |
1993/11/08 | 305 | 315 | 305 | 309 | 23,000 |
1993/11/05 | 310 | 320 | 300 | 320 | 61,000 |
1993/11/04 | 331 | 335 | 325 | 325 | 50,000 |
1993/11/02 | 330 | 335 | 326 | 330 | 42,000 |
1993/11/01 | 341 | 342 | 330 | 340 | 29,000 |
1993/10/29 | 335 | 340 | 332 | 335 | 37,000 |
1993/10/28 | 341 | 347 | 330 | 330 | 46,000 |
1993/10/27 | 340 | 343 | 337 | 343 | 48,000 |
1993/10/26 | 337 | 340 | 320 | 325 | 137,000 |
1993/10/25 | 369 | 372 | 346 | 350 | 94,000 |
1993/10/22 | 370 | 373 | 369 | 372 | 54,000 |
1993/10/21 | 371 | 373 | 368 | 368 | 43,000 |
1993/10/20 | 375 | 375 | 370 | 373 | 63,000 |
1993/10/19 | 379 | 380 | 370 | 371 | 48,000 |
1993/10/18 | 390 | 390 | 380 | 383 | 15,000 |
1993/10/15 | 380 | 390 | 378 | 390 | 53,000 |
1993/10/14 | 384 | 390 | 378 | 390 | 30,000 |
1993/10/13 | 400 | 400 | 389 | 389 | 96,000 |
1993/10/12 | 396 | 402 | 395 | 400 | 196,000 |
1993/10/08 | 375 | 403 | 375 | 395 | 81,000 |
1993/10/07 | 376 | 376 | 375 | 375 | 36,000 |
1993/10/06 | 379 | 379 | 375 | 377 | 31,000 |
1993/10/05 | 376 | 378 | 375 | 377 | 29,000 |
1993/10/04 | 375 | 388 | 375 | 376 | 36,000 |
1993/10/01 | 380 | 385 | 375 | 375 | 68,000 |
1993/09/30 | 381 | 386 | 378 | 378 | 51,000 |
1993/09/29 | 383 | 389 | 381 | 383 | 75,000 |
1993/09/28 | 391 | 391 | 380 | 390 | 49,000 |
1993/09/27 | 395 | 404 | 386 | 386 | 73,000 |
1993/09/24 | 377 | 390 | 376 | 390 | 59,000 |
1993/09/22 | 392 | 393 | 368 | 376 | 157,000 |
1993/09/21 | 396 | 400 | 391 | 396 | 74,000 |
1993/09/20 | 410 | 410 | 396 | 396 | 82,000 |
1993/09/17 | 415 | 420 | 410 | 412 | 124,000 |
1993/09/16 | 415 | 423 | 410 | 423 | 183,000 |
1993/09/14 | 425 | 428 | 405 | 414 | 360,000 |
1993/09/13 | 420 | 430 | 417 | 420 | 845,000 |
1993/09/10 | 385 | 415 | 385 | 415 | 335,000 |
1993/09/09 | 375 | 385 | 373 | 373 | 21,000 |
1993/09/08 | 375 | 380 | 373 | 380 | 22,000 |
1993/09/07 | 382 | 390 | 375 | 383 | 24,000 |
1993/09/06 | 390 | 390 | 382 | 382 | 28,000 |
1993/09/03 | 385 | 390 | 383 | 384 | 43,000 |
1993/09/02 | 391 | 391 | 376 | 382 | 42,000 |
1993/09/01 | 383 | 394 | 381 | 394 | 26,000 |
1993/08/31 | 396 | 396 | 383 | 383 | 18,000 |
1993/08/30 | 385 | 395 | 385 | 391 | 23,000 |
1993/08/27 | 385 | 390 | 381 | 381 | 34,000 |
1993/08/26 | 385 | 389 | 385 | 385 | 18,000 |
1993/08/25 | 390 | 390 | 383 | 383 | 26,000 |
1993/08/24 | 385 | 390 | 382 | 390 | 34,000 |
1993/08/23 | 391 | 391 | 382 | 382 | 23,000 |
1993/08/20 | 401 | 401 | 390 | 399 | 65,000 |
1993/08/19 | 412 | 420 | 395 | 401 | 155,000 |
1993/08/18 | 415 | 424 | 410 | 412 | 310,000 |
1993/08/17 | 385 | 420 | 385 | 410 | 106,000 |
1993/08/16 | 389 | 393 | 386 | 390 | 23,000 |
1993/08/13 | 382 | 389 | 381 | 389 | 18,000 |
1993/08/12 | 391 | 398 | 382 | 382 | 40,000 |
1993/08/11 | 394 | 398 | 390 | 390 | 27,000 |
1993/08/10 | 395 | 395 | 388 | 394 | 31,000 |
1993/08/09 | 380 | 395 | 380 | 390 | 32,000 |
1993/08/06 | 390 | 390 | 381 | 381 | 15,000 |
1993/08/05 | 391 | 396 | 383 | 391 | 18,000 |
1993/08/04 | 393 | 398 | 378 | 382 | 20,000 |
1993/08/03 | 381 | 395 | 381 | 390 | 27,000 |
1993/08/02 | 380 | 380 | 369 | 380 | 13,000 |
1993/07/30 | 390 | 400 | 390 | 390 | 54,000 |
1993/07/29 | 378 | 385 | 378 | 385 | 57,000 |
1993/07/28 | 371 | 373 | 368 | 373 | 47,000 |
1993/07/27 | 356 | 366 | 356 | 366 | 23,000 |
1993/07/26 | 361 | 361 | 360 | 360 | 41,000 |
1993/07/23 | 372 | 372 | 360 | 360 | 32,000 |
1993/07/22 | 370 | 372 | 370 | 372 | 12,000 |
1993/07/21 | 370 | 372 | 360 | 365 | 27,000 |
1993/07/20 | 377 | 377 | 370 | 372 | 23,000 |
1993/07/19 | 380 | 385 | 380 | 380 | 18,000 |
1993/07/16 | 380 | 385 | 380 | 380 | 41,000 |
1993/07/15 | 390 | 390 | 380 | 380 | 56,000 |
1993/07/14 | 390 | 390 | 385 | 390 | 43,000 |
1993/07/13 | 375 | 383 | 367 | 383 | 47,000 |
1993/07/12 | 385 | 385 | 375 | 375 | 40,000 |
1993/07/09 | 383 | 390 | 378 | 385 | 39,000 |
1993/07/08 | 373 | 379 | 373 | 379 | 17,000 |
1993/07/07 | 380 | 385 | 370 | 373 | 42,000 |
1993/07/06 | 382 | 382 | 375 | 380 | 33,000 |
1993/07/05 | 381 | 391 | 379 | 391 | 25,000 |
1993/07/02 | 390 | 390 | 380 | 381 | 31,000 |
1993/07/01 | 389 | 398 | 389 | 395 | 32,000 |
1993/06/30 | 395 | 395 | 380 | 389 | 51,000 |
1993/06/29 | 396 | 400 | 391 | 395 | 46,000 |
1993/06/28 | 405 | 405 | 391 | 391 | 50,000 |
1993/06/25 | 418 | 418 | 400 | 400 | 87,000 |
1993/06/24 | 389 | 409 | 389 | 408 | 71,000 |
1993/06/23 | 389 | 394 | 384 | 388 | 76,000 |
1993/06/22 | 353 | 380 | 352 | 380 | 122,000 |
1993/06/21 | 380 | 380 | 351 | 353 | 67,000 |
1993/06/18 | 385 | 397 | 385 | 392 | 63,000 |
1993/06/17 | 401 | 401 | 381 | 390 | 72,000 |
1993/06/16 | 388 | 400 | 383 | 399 | 99,000 |
1993/06/15 | 416 | 416 | 401 | 408 | 134,000 |
1993/06/14 | 430 | 435 | 426 | 426 | 80,000 |
1993/06/11 | 434 | 441 | 430 | 440 | 67,000 |
1993/06/10 | 450 | 450 | 425 | 438 | 99,000 |
1993/06/08 | 460 | 460 | 445 | 445 | 273,000 |
1993/06/07 | 445 | 465 | 445 | 455 | 474,000 |
1993/06/04 | 446 | 449 | 437 | 442 | 255,000 |
1993/06/03 | 420 | 437 | 420 | 428 | 207,000 |
1993/06/02 | 425 | 425 | 411 | 418 | 145,000 |
1993/06/01 | 434 | 440 | 420 | 430 | 142,000 |
1993/05/31 | 443 | 445 | 430 | 437 | 203,000 |
1993/05/28 | 444 | 444 | 435 | 439 | 242,000 |
1993/05/27 | 449 | 449 | 430 | 440 | 422,000 |
1993/05/26 | 437 | 452 | 437 | 447 | 930,000 |
1993/05/25 | 425 | 430 | 420 | 427 | 393,000 |
1993/05/24 | 395 | 410 | 393 | 410 | 120,000 |
1993/05/21 | 400 | 405 | 390 | 390 | 136,000 |
1993/05/20 | 400 | 406 | 395 | 400 | 155,000 |
1993/05/19 | 395 | 400 | 387 | 392 | 134,000 |
1993/05/18 | 407 | 410 | 393 | 395 | 145,000 |
1993/05/17 | 414 | 415 | 403 | 414 | 151,000 |
1993/05/14 | 422 | 422 | 410 | 419 | 308,000 |
1993/05/13 | 410 | 430 | 407 | 422 | 506,000 |
1993/05/12 | 405 | 435 | 401 | 415 | 1,060,000 |
1993/05/11 | 405 | 409 | 398 | 405 | 902,000 |
1993/05/10 | 382 | 400 | 381 | 400 | 698,000 |
1993/05/07 | 360 | 380 | 360 | 376 | 316,000 |
1993/05/06 | 363 | 363 | 345 | 355 | 143,000 |
1993/04/30 | 360 | 370 | 358 | 360 | 155,000 |
1993/04/28 | 346 | 355 | 345 | 355 | 118,000 |
1993/04/27 | 342 | 345 | 333 | 343 | 91,000 |
1993/04/26 | 335 | 342 | 330 | 332 | 38,000 |
1993/04/23 | 325 | 335 | 321 | 333 | 43,000 |
1993/04/22 | 340 | 345 | 335 | 335 | 41,000 |
1993/04/21 | 342 | 342 | 339 | 340 | 62,000 |
1993/04/20 | 361 | 365 | 342 | 342 | 71,000 |
1993/04/19 | 355 | 364 | 350 | 359 | 116,000 |
1993/04/16 | 378 | 379 | 349 | 349 | 258,000 |
1993/04/15 | 362 | 380 | 360 | 364 | 394,000 |
1993/04/14 | 340 | 355 | 335 | 352 | 204,000 |
1993/04/13 | 343 | 344 | 335 | 335 | 128,000 |
1993/04/12 | 330 | 340 | 326 | 338 | 166,000 |
1993/04/09 | 330 | 340 | 317 | 318 | 130,000 |
1993/04/08 | 320 | 328 | 317 | 326 | 80,000 |
1993/04/07 | 320 | 325 | 313 | 316 | 145,000 |
1993/04/06 | 321 | 331 | 312 | 315 | 117,000 |
1993/04/05 | 313 | 320 | 311 | 316 | 177,000 |
1993/04/02 | 314 | 320 | 310 | 311 | 178,000 |
1993/04/01 | 315 | 320 | 311 | 314 | 75,000 |
1993/03/31 | 335 | 340 | 321 | 330 | 85,000 |
1993/03/30 | 344 | 345 | 330 | 330 | 90,000 |
1993/03/29 | 339 | 345 | 334 | 339 | 143,000 |
1993/03/26 | 314 | 339 | 314 | 325 | 687,000 |
1993/03/25 | 310 | 317 | 308 | 312 | 522,000 |
1993/03/24 | 325 | 329 | 308 | 308 | 252,000 |
1993/03/23 | 309 | 311 | 306 | 310 | 48,000 |
1993/03/22 | 310 | 311 | 308 | 308 | 89,000 |
1993/03/19 | 319 | 335 | 310 | 310 | 94,000 |
1993/03/18 | 316 | 323 | 315 | 317 | 79,000 |
1993/03/17 | 308 | 315 | 306 | 314 | 69,000 |
1993/03/16 | 315 | 315 | 307 | 308 | 74,000 |
1993/03/15 | 311 | 326 | 310 | 315 | 69,000 |
1993/03/12 | 317 | 325 | 310 | 311 | 69,000 |
1993/03/11 | 319 | 325 | 311 | 318 | 53,000 |
1993/03/10 | 311 | 321 | 309 | 309 | 100,000 |
1993/03/09 | 340 | 340 | 306 | 306 | 139,000 |
1993/03/08 | 305 | 340 | 305 | 335 | 113,000 |
1993/03/05 | 301 | 305 | 300 | 303 | 110,000 |
1993/03/04 | 312 | 318 | 302 | 303 | 103,000 |
1993/03/03 | 329 | 331 | 310 | 312 | 123,000 |
1993/03/02 | 325 | 330 | 310 | 325 | 183,000 |
1993/03/01 | 348 | 348 | 334 | 335 | 110,000 |
1993/02/26 | 356 | 360 | 352 | 353 | 170,000 |
1993/02/25 | 373 | 378 | 360 | 360 | 215,000 |
1993/02/24 | 366 | 384 | 354 | 370 | 569,000 |
1993/02/23 | 372 | 375 | 349 | 365 | 313,000 |
1993/02/22 | 363 | 379 | 360 | 372 | 291,000 |
1993/02/19 | 369 | 375 | 357 | 365 | 448,000 |
1993/02/18 | 383 | 394 | 370 | 374 | 928,000 |
1993/02/17 | 361 | 390 | 350 | 388 | 1,683,000 |
1993/02/16 | 335 | 370 | 334 | 359 | 731,000 |
1993/02/15 | 360 | 362 | 335 | 345 | 315,000 |
1993/02/12 | 369 | 381 | 350 | 364 | 1,458,000 |
1993/02/10 | 334 | 370 | 333 | 364 | 2,224,000 |
1993/02/09 | 329 | 338 | 323 | 333 | 1,068,000 |
1993/02/08 | 302 | 326 | 302 | 313 | 597,000 |
1993/02/05 | 308 | 320 | 300 | 300 | 801,000 |
1993/02/04 | 303 | 332 | 300 | 308 | 1,187,000 |
1993/02/03 | 260 | 295 | 260 | 283 | 474,000 |
1993/02/02 | 230 | 245 | 230 | 245 | 67,000 |
1993/02/01 | 229 | 230 | 226 | 228 | 28,000 |
1993/01/29 | 223 | 230 | 223 | 230 | 20,000 |
1993/01/28 | 222 | 222 | 217 | 220 | 10,000 |
1993/01/27 | 213 | 223 | 206 | 223 | 15,000 |
1993/01/26 | 210 | 210 | 208 | 208 | 43,000 |
1993/01/25 | 218 | 218 | 210 | 210 | 18,000 |
1993/01/22 | 225 | 225 | 218 | 218 | 28,000 |
1993/01/21 | 228 | 228 | 225 | 228 | 8,000 |
1993/01/20 | 225 | 228 | 222 | 228 | 15,000 |
1993/01/19 | 226 | 230 | 220 | 220 | 25,000 |
1993/01/18 | 229 | 229 | 225 | 225 | 9,000 |
1993/01/14 | 229 | 230 | 223 | 224 | 25,000 |
1993/01/13 | 235 | 235 | 230 | 230 | 19,000 |
1993/01/12 | 231 | 231 | 230 | 230 | 4,000 |
1993/01/11 | 226 | 230 | 220 | 222 | 24,000 |
1993/01/08 | 225 | 226 | 225 | 226 | 19,000 |
1993/01/07 | 231 | 231 | 225 | 230 | 25,000 |
1993/01/06 | 231 | 231 | 228 | 228 | 18,000 |
1993/01/05 | 238 | 238 | 230 | 231 | 26,000 |
1993/01/04 | 230 | 238 | 228 | 238 | 11,000 |