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 |
|---|---|---|---|---|---|
| 1996/12/30 | 251 | 256 | 251 | 256 | 44,000 |
| 1996/12/27 | 255 | 255 | 251 | 251 | 40,000 |
| 1996/12/26 | 255 | 260 | 251 | 255 | 73,000 |
| 1996/12/25 | 250 | 259 | 250 | 259 | 59,000 |
| 1996/12/24 | 258 | 264 | 250 | 250 | 62,000 |
| 1996/12/20 | 260 | 265 | 260 | 265 | 67,000 |
| 1996/12/19 | 267 | 269 | 261 | 261 | 61,000 |
| 1996/12/18 | 279 | 280 | 265 | 265 | 85,000 |
| 1996/12/17 | 280 | 285 | 275 | 282 | 50,000 |
| 1996/12/16 | 291 | 295 | 282 | 282 | 46,000 |
| 1996/12/13 | 292 | 295 | 290 | 290 | 41,000 |
| 1996/12/12 | 295 | 298 | 291 | 295 | 63,000 |
| 1996/12/11 | 300 | 300 | 295 | 295 | 51,000 |
| 1996/12/10 | 301 | 301 | 300 | 300 | 25,000 |
| 1996/12/09 | 301 | 302 | 300 | 301 | 17,000 |
| 1996/12/06 | 301 | 306 | 300 | 306 | 34,000 |
| 1996/12/05 | 292 | 302 | 292 | 300 | 79,000 |
| 1996/12/04 | 290 | 296 | 290 | 291 | 45,000 |
| 1996/12/03 | 301 | 301 | 290 | 291 | 99,000 |
| 1996/12/02 | 303 | 305 | 302 | 302 | 51,000 |
| 1996/11/29 | 303 | 305 | 303 | 305 | 30,000 |
| 1996/11/28 | 308 | 308 | 302 | 302 | 50,000 |
| 1996/11/27 | 310 | 311 | 306 | 311 | 61,000 |
| 1996/11/26 | 311 | 315 | 311 | 311 | 33,000 |
| 1996/11/25 | 312 | 319 | 310 | 310 | 27,000 |
| 1996/11/22 | 311 | 312 | 308 | 312 | 83,000 |
| 1996/11/21 | 320 | 321 | 312 | 315 | 124,000 |
| 1996/11/20 | 321 | 325 | 320 | 320 | 36,000 |
| 1996/11/19 | 321 | 327 | 320 | 327 | 49,000 |
| 1996/11/18 | 323 | 330 | 317 | 325 | 38,000 |
| 1996/11/15 | 334 | 334 | 322 | 332 | 55,000 |
| 1996/11/14 | 332 | 335 | 326 | 326 | 56,000 |
| 1996/11/13 | 330 | 336 | 327 | 330 | 75,000 |
| 1996/11/12 | 334 | 337 | 323 | 327 | 59,000 |
| 1996/11/11 | 340 | 345 | 330 | 335 | 47,000 |
| 1996/11/08 | 345 | 345 | 338 | 340 | 148,000 |
| 1996/11/07 | 349 | 360 | 345 | 345 | 278,000 |
| 1996/11/06 | 335 | 350 | 335 | 346 | 166,000 |
| 1996/11/05 | 346 | 350 | 331 | 340 | 163,000 |
| 1996/11/01 | 310 | 345 | 308 | 341 | 412,000 |
| 1996/10/31 | 311 | 319 | 310 | 313 | 70,000 |
| 1996/10/30 | 322 | 322 | 315 | 319 | 41,000 |
| 1996/10/29 | 320 | 333 | 317 | 330 | 66,000 |
| 1996/10/28 | 319 | 323 | 315 | 320 | 32,000 |
| 1996/10/25 | 308 | 310 | 305 | 310 | 224,000 |
| 1996/10/24 | 320 | 321 | 312 | 312 | 72,000 |
| 1996/10/23 | 322 | 329 | 320 | 320 | 47,000 |
| 1996/10/22 | 330 | 335 | 325 | 327 | 47,000 |
| 1996/10/21 | 340 | 342 | 336 | 340 | 51,000 |
| 1996/10/18 | 330 | 335 | 329 | 332 | 69,000 |
| 1996/10/17 | 319 | 329 | 319 | 324 | 36,000 |
| 1996/10/16 | 309 | 319 | 308 | 319 | 64,000 |
| 1996/10/15 | 306 | 310 | 305 | 308 | 57,000 |
| 1996/10/14 | 305 | 310 | 300 | 305 | 32,000 |
| 1996/10/11 | 310 | 311 | 300 | 305 | 84,000 |
| 1996/10/09 | 316 | 316 | 310 | 310 | 95,000 |
| 1996/10/08 | 321 | 324 | 320 | 320 | 49,000 |
| 1996/10/07 | 328 | 328 | 321 | 321 | 42,000 |
| 1996/10/04 | 325 | 335 | 325 | 330 | 59,000 |
| 1996/10/03 | 327 | 330 | 327 | 330 | 67,000 |
| 1996/10/02 | 330 | 332 | 327 | 327 | 46,000 |
| 1996/10/01 | 327 | 330 | 325 | 330 | 83,000 |
| 1996/09/30 | 330 | 330 | 326 | 326 | 27,000 |
| 1996/09/27 | 337 | 338 | 328 | 328 | 35,000 |
| 1996/09/26 | 327 | 335 | 327 | 332 | 80,000 |
| 1996/09/25 | 327 | 330 | 325 | 327 | 33,000 |
| 1996/09/24 | 332 | 334 | 326 | 327 | 44,000 |
| 1996/09/20 | 337 | 337 | 331 | 331 | 41,000 |
| 1996/09/19 | 338 | 340 | 335 | 336 | 54,000 |
| 1996/09/18 | 345 | 345 | 338 | 339 | 41,000 |
| 1996/09/17 | 332 | 345 | 332 | 338 | 21,000 |
| 1996/09/13 | 331 | 336 | 329 | 329 | 22,000 |
| 1996/09/12 | 327 | 330 | 327 | 330 | 31,000 |
| 1996/09/11 | 325 | 330 | 325 | 326 | 28,000 |
| 1996/09/10 | 323 | 326 | 323 | 325 | 16,000 |
| 1996/09/09 | 336 | 336 | 322 | 322 | 23,000 |
| 1996/09/06 | 331 | 335 | 328 | 335 | 47,000 |
| 1996/09/05 | 333 | 338 | 332 | 334 | 19,000 |
| 1996/09/04 | 334 | 337 | 332 | 332 | 62,000 |
| 1996/09/03 | 339 | 340 | 335 | 336 | 34,000 |
| 1996/09/02 | 333 | 339 | 333 | 335 | 17,000 |
| 1996/08/30 | 338 | 343 | 330 | 333 | 45,000 |
| 1996/08/29 | 340 | 340 | 338 | 338 | 14,000 |
| 1996/08/28 | 336 | 354 | 336 | 341 | 23,000 |
| 1996/08/27 | 342 | 344 | 340 | 344 | 22,000 |
| 1996/08/26 | 350 | 350 | 342 | 342 | 24,000 |
| 1996/08/23 | 354 | 355 | 342 | 350 | 46,000 |
| 1996/08/22 | 370 | 370 | 362 | 362 | 39,000 |
| 1996/08/21 | 365 | 370 | 360 | 365 | 44,000 |
| 1996/08/20 | 358 | 359 | 352 | 355 | 32,000 |
| 1996/08/19 | 359 | 359 | 347 | 352 | 22,000 |
| 1996/08/16 | 341 | 346 | 340 | 341 | 14,000 |
| 1996/08/15 | 333 | 341 | 332 | 340 | 30,000 |
| 1996/08/14 | 331 | 340 | 331 | 333 | 9,000 |
| 1996/08/13 | 320 | 333 | 310 | 331 | 56,000 |
| 1996/08/12 | 330 | 330 | 320 | 320 | 48,000 |
| 1996/08/09 | 335 | 340 | 330 | 330 | 80,000 |
| 1996/08/08 | 340 | 340 | 335 | 335 | 55,000 |
| 1996/08/07 | 347 | 350 | 340 | 340 | 37,000 |
| 1996/08/06 | 345 | 354 | 345 | 352 | 20,000 |
| 1996/08/05 | 345 | 350 | 340 | 348 | 86,000 |
| 1996/08/02 | 350 | 353 | 345 | 345 | 76,000 |
| 1996/08/01 | 346 | 346 | 340 | 346 | 73,000 |
| 1996/07/31 | 355 | 355 | 340 | 341 | 87,000 |
| 1996/07/30 | 367 | 367 | 340 | 340 | 138,000 |
| 1996/07/29 | 378 | 378 | 368 | 369 | 23,000 |
| 1996/07/26 | 366 | 373 | 366 | 373 | 3,000 |
| 1996/07/25 | 370 | 374 | 360 | 360 | 48,000 |
| 1996/07/24 | 380 | 383 | 370 | 370 | 48,000 |
| 1996/07/23 | 385 | 385 | 380 | 380 | 73,000 |
| 1996/07/22 | 391 | 395 | 385 | 385 | 37,000 |
| 1996/07/19 | 395 | 395 | 387 | 390 | 26,000 |
| 1996/07/18 | 386 | 391 | 383 | 385 | 43,000 |
| 1996/07/17 | 385 | 390 | 385 | 386 | 35,000 |
| 1996/07/16 | 389 | 390 | 385 | 390 | 71,000 |
| 1996/07/15 | 392 | 395 | 390 | 390 | 28,000 |
| 1996/07/12 | 400 | 400 | 390 | 393 | 60,000 |
| 1996/07/11 | 410 | 410 | 401 | 405 | 105,000 |
| 1996/07/10 | 395 | 412 | 390 | 412 | 111,000 |
| 1996/07/09 | 393 | 395 | 390 | 390 | 76,000 |
| 1996/07/08 | 395 | 400 | 390 | 390 | 77,000 |
| 1996/07/05 | 392 | 393 | 390 | 390 | 55,000 |
| 1996/07/04 | 393 | 400 | 391 | 392 | 36,000 |
| 1996/07/03 | 395 | 400 | 391 | 400 | 41,000 |
| 1996/07/02 | 396 | 396 | 391 | 391 | 50,000 |
| 1996/07/01 | 392 | 405 | 391 | 391 | 35,000 |
| 1996/06/28 | 394 | 394 | 390 | 390 | 127,000 |
| 1996/06/27 | 399 | 399 | 393 | 394 | 55,000 |
| 1996/06/26 | 393 | 400 | 390 | 400 | 84,000 |
| 1996/06/25 | 409 | 409 | 398 | 398 | 59,000 |
| 1996/06/24 | 395 | 405 | 392 | 395 | 64,000 |
| 1996/06/21 | 391 | 391 | 386 | 390 | 77,000 |
| 1996/06/20 | 393 | 393 | 390 | 390 | 59,000 |
| 1996/06/19 | 395 | 395 | 390 | 393 | 119,000 |
| 1996/06/18 | 402 | 402 | 396 | 400 | 63,000 |
| 1996/06/17 | 406 | 410 | 401 | 401 | 66,000 |
| 1996/06/14 | 405 | 409 | 400 | 403 | 44,000 |
| 1996/06/13 | 401 | 410 | 400 | 401 | 61,000 |
| 1996/06/12 | 388 | 405 | 388 | 400 | 53,000 |
| 1996/06/11 | 384 | 391 | 384 | 390 | 75,000 |
| 1996/06/10 | 391 | 391 | 380 | 382 | 68,000 |
| 1996/06/07 | 400 | 405 | 396 | 396 | 120,000 |
| 1996/06/06 | 409 | 410 | 401 | 401 | 73,000 |
| 1996/06/05 | 405 | 420 | 405 | 406 | 74,000 |
| 1996/06/04 | 395 | 410 | 395 | 409 | 93,000 |
| 1996/06/03 | 417 | 425 | 400 | 400 | 114,000 |
| 1996/05/31 | 422 | 427 | 416 | 416 | 135,000 |
| 1996/05/30 | 423 | 430 | 420 | 422 | 106,000 |
| 1996/05/29 | 420 | 427 | 420 | 423 | 95,000 |
| 1996/05/28 | 418 | 425 | 417 | 422 | 88,000 |
| 1996/05/27 | 430 | 433 | 418 | 420 | 106,000 |
| 1996/05/24 | 438 | 440 | 431 | 438 | 105,000 |
| 1996/05/23 | 453 | 453 | 440 | 440 | 182,000 |
| 1996/05/22 | 455 | 458 | 445 | 450 | 619,000 |
| 1996/05/21 | 445 | 450 | 440 | 440 | 589,000 |
| 1996/05/20 | 428 | 435 | 420 | 420 | 108,000 |
| 1996/05/17 | 431 | 435 | 418 | 419 | 128,000 |
| 1996/05/16 | 428 | 435 | 425 | 428 | 110,000 |
| 1996/05/15 | 426 | 430 | 420 | 423 | 179,000 |
| 1996/05/14 | 430 | 430 | 415 | 416 | 142,000 |
| 1996/05/13 | 428 | 440 | 428 | 430 | 83,000 |
| 1996/05/10 | 430 | 440 | 428 | 438 | 164,000 |
| 1996/05/09 | 452 | 452 | 435 | 440 | 237,000 |
| 1996/05/08 | 440 | 452 | 435 | 452 | 324,000 |
| 1996/05/07 | 460 | 460 | 442 | 444 | 443,000 |
| 1996/05/02 | 450 | 468 | 448 | 456 | 2,068,000 |
| 1996/05/01 | 435 | 449 | 430 | 448 | 764,000 |
| 1996/04/30 | 419 | 435 | 419 | 423 | 277,000 |
| 1996/04/26 | 450 | 450 | 433 | 438 | 1,376,000 |
| 1996/04/25 | 416 | 451 | 415 | 441 | 1,237,000 |
| 1996/04/24 | 416 | 418 | 410 | 415 | 151,000 |
| 1996/04/23 | 415 | 420 | 409 | 415 | 148,000 |
| 1996/04/22 | 409 | 411 | 405 | 410 | 101,000 |
| 1996/04/19 | 409 | 411 | 401 | 404 | 179,000 |
| 1996/04/18 | 417 | 417 | 412 | 415 | 159,000 |
| 1996/04/17 | 421 | 423 | 416 | 417 | 124,000 |
| 1996/04/16 | 425 | 429 | 412 | 415 | 377,000 |
| 1996/04/15 | 429 | 429 | 412 | 423 | 255,000 |
| 1996/04/12 | 430 | 431 | 421 | 424 | 567,000 |
| 1996/04/11 | 409 | 434 | 405 | 421 | 1,330,000 |
| 1996/04/10 | 409 | 412 | 398 | 410 | 260,000 |
| 1996/04/09 | 398 | 408 | 395 | 406 | 152,000 |
| 1996/04/08 | 405 | 405 | 392 | 397 | 79,000 |
| 1996/04/05 | 408 | 410 | 400 | 410 | 109,000 |
| 1996/04/04 | 409 | 412 | 403 | 405 | 168,000 |
| 1996/04/03 | 403 | 415 | 400 | 405 | 512,000 |
| 1996/04/02 | 390 | 400 | 387 | 399 | 181,000 |
| 1996/04/01 | 402 | 402 | 385 | 385 | 321,000 |
| 1996/03/29 | 400 | 412 | 400 | 402 | 691,000 |
| 1996/03/28 | 383 | 394 | 382 | 391 | 343,000 |
| 1996/03/27 | 363 | 385 | 360 | 383 | 203,000 |
| 1996/03/26 | 340 | 360 | 340 | 360 | 63,000 |
| 1996/03/25 | 344 | 346 | 340 | 340 | 65,000 |
| 1996/03/22 | 346 | 350 | 341 | 349 | 56,000 |
| 1996/03/21 | 341 | 350 | 341 | 341 | 60,000 |
| 1996/03/19 | 344 | 353 | 340 | 344 | 60,000 |
| 1996/03/18 | 350 | 350 | 338 | 340 | 76,000 |
| 1996/03/15 | 341 | 342 | 339 | 340 | 66,000 |
| 1996/03/14 | 340 | 340 | 331 | 333 | 112,000 |
| 1996/03/13 | 345 | 349 | 339 | 339 | 78,000 |
| 1996/03/12 | 348 | 350 | 345 | 349 | 61,000 |
| 1996/03/11 | 350 | 355 | 339 | 339 | 65,000 |
| 1996/03/08 | 356 | 360 | 355 | 355 | 55,000 |
| 1996/03/07 | 357 | 358 | 356 | 357 | 38,000 |
| 1996/03/06 | 361 | 365 | 356 | 357 | 50,000 |
| 1996/03/05 | 361 | 365 | 360 | 361 | 57,000 |
| 1996/03/04 | 361 | 370 | 360 | 365 | 42,000 |
| 1996/03/01 | 361 | 362 | 356 | 360 | 71,000 |
| 1996/02/29 | 362 | 363 | 360 | 363 | 38,000 |
| 1996/02/28 | 362 | 368 | 362 | 362 | 62,000 |
| 1996/02/27 | 370 | 370 | 361 | 362 | 49,000 |
| 1996/02/26 | 372 | 373 | 365 | 366 | 37,000 |
| 1996/02/23 | 370 | 376 | 367 | 367 | 68,000 |
| 1996/02/22 | 370 | 379 | 370 | 371 | 46,000 |
| 1996/02/21 | 375 | 375 | 366 | 370 | 78,000 |
| 1996/02/20 | 375 | 380 | 368 | 380 | 66,000 |
| 1996/02/19 | 380 | 380 | 371 | 376 | 62,000 |
| 1996/02/16 | 385 | 390 | 382 | 385 | 93,000 |
| 1996/02/15 | 397 | 402 | 390 | 395 | 116,000 |
| 1996/02/14 | 404 | 404 | 397 | 402 | 57,000 |
| 1996/02/13 | 416 | 416 | 399 | 404 | 125,000 |
| 1996/02/09 | 426 | 430 | 415 | 420 | 271,000 |
| 1996/02/08 | 415 | 427 | 411 | 427 | 237,000 |
| 1996/02/07 | 408 | 417 | 408 | 415 | 194,000 |
| 1996/02/06 | 414 | 419 | 405 | 413 | 227,000 |
| 1996/02/05 | 430 | 433 | 411 | 415 | 460,000 |
| 1996/02/02 | 415 | 430 | 411 | 427 | 1,328,000 |
| 1996/02/01 | 393 | 420 | 393 | 411 | 1,348,000 |
| 1996/01/31 | 407 | 407 | 390 | 393 | 355,000 |
| 1996/01/30 | 380 | 412 | 380 | 407 | 1,070,000 |
| 1996/01/29 | 373 | 379 | 371 | 379 | 122,000 |
| 1996/01/26 | 379 | 379 | 368 | 372 | 77,000 |
| 1996/01/25 | 370 | 376 | 369 | 375 | 76,000 |
| 1996/01/24 | 376 | 376 | 368 | 369 | 78,000 |
| 1996/01/23 | 366 | 375 | 365 | 372 | 105,000 |
| 1996/01/22 | 386 | 386 | 370 | 371 | 86,000 |
| 1996/01/19 | 377 | 385 | 370 | 381 | 210,000 |
| 1996/01/18 | 386 | 386 | 365 | 367 | 163,000 |
| 1996/01/17 | 405 | 406 | 384 | 389 | 450,000 |
| 1996/01/16 | 403 | 415 | 390 | 400 | 1,391,000 |
| 1996/01/12 | 359 | 392 | 359 | 384 | 1,131,000 |
| 1996/01/11 | 354 | 358 | 353 | 358 | 101,000 |
| 1996/01/10 | 356 | 358 | 350 | 358 | 117,000 |
| 1996/01/09 | 355 | 360 | 353 | 358 | 84,000 |
| 1996/01/08 | 355 | 360 | 352 | 355 | 112,000 |
| 1996/01/05 | 363 | 365 | 359 | 360 | 90,000 |
| 1996/01/04 | 370 | 374 | 357 | 363 | 60,000 |