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 |
---|---|---|---|---|---|
1997/12/30 | 76 | 83 | 76 | 83 | 18,000 |
1997/12/29 | 80 | 80 | 75 | 75 | 84,000 |
1997/12/26 | 85 | 85 | 80 | 80 | 30,000 |
1997/12/25 | 78 | 84 | 78 | 84 | 53,000 |
1997/12/24 | 78 | 78 | 78 | 78 | 27,000 |
1997/12/22 | 92 | 94 | 78 | 82 | 40,000 |
1997/12/19 | 97 | 100 | 92 | 94 | 58,000 |
1997/12/18 | 98 | 100 | 97 | 97 | 35,000 |
1997/12/17 | 95 | 98 | 95 | 97 | 63,000 |
1997/12/16 | 98 | 98 | 95 | 97 | 20,000 |
1997/12/15 | 98 | 100 | 95 | 98 | 25,000 |
1997/12/12 | 100 | 100 | 98 | 98 | 40,000 |
1997/12/11 | 105 | 108 | 100 | 100 | 40,000 |
1997/12/10 | 103 | 108 | 101 | 108 | 43,000 |
1997/12/09 | 108 | 108 | 102 | 102 | 17,000 |
1997/12/08 | 111 | 113 | 103 | 108 | 11,000 |
1997/12/05 | 112 | 112 | 100 | 100 | 47,000 |
1997/12/04 | 110 | 115 | 110 | 110 | 26,000 |
1997/12/03 | 112 | 120 | 111 | 111 | 22,000 |
1997/12/02 | 112 | 115 | 109 | 112 | 70,000 |
1997/12/01 | 113 | 113 | 107 | 107 | 23,000 |
1997/11/28 | 95 | 110 | 95 | 100 | 113,000 |
1997/11/27 | 103 | 105 | 88 | 95 | 179,000 |
1997/11/26 | 118 | 120 | 103 | 105 | 85,000 |
1997/11/25 | 118 | 122 | 118 | 122 | 74,000 |
1997/11/21 | 133 | 133 | 125 | 128 | 66,000 |
1997/11/20 | 125 | 128 | 125 | 127 | 23,000 |
1997/11/19 | 137 | 137 | 129 | 135 | 19,000 |
1997/11/18 | 145 | 145 | 130 | 135 | 22,000 |
1997/11/17 | 126 | 140 | 125 | 140 | 71,000 |
1997/11/14 | 128 | 130 | 126 | 127 | 32,000 |
1997/11/13 | 129 | 129 | 127 | 127 | 9,000 |
1997/11/12 | 135 | 135 | 129 | 129 | 20,000 |
1997/11/11 | 132 | 132 | 130 | 130 | 15,000 |
1997/11/10 | 132 | 133 | 131 | 133 | 47,000 |
1997/11/07 | 135 | 136 | 131 | 132 | 38,000 |
1997/11/06 | 145 | 145 | 139 | 139 | 26,000 |
1997/11/05 | 148 | 148 | 140 | 141 | 62,000 |
1997/11/04 | 150 | 150 | 146 | 146 | 11,000 |
1997/10/31 | 150 | 158 | 150 | 150 | 5,000 |
1997/10/30 | 155 | 159 | 150 | 150 | 16,000 |
1997/10/29 | 144 | 153 | 144 | 153 | 14,000 |
1997/10/28 | 145 | 145 | 140 | 142 | 22,000 |
1997/10/27 | 155 | 155 | 155 | 155 | 3,000 |
1997/10/24 | 150 | 158 | 142 | 155 | 23,000 |
1997/10/23 | 162 | 165 | 158 | 160 | 21,000 |
1997/10/22 | 160 | 160 | 154 | 160 | 45,000 |
1997/10/21 | 146 | 159 | 146 | 159 | 9,000 |
1997/10/20 | 150 | 150 | 145 | 146 | 23,000 |
1997/10/17 | 151 | 158 | 148 | 149 | 11,000 |
1997/10/16 | 154 | 154 | 146 | 146 | 18,000 |
1997/10/15 | 161 | 162 | 155 | 155 | 15,000 |
1997/10/14 | 163 | 165 | 160 | 163 | 49,000 |
1997/10/13 | 153 | 169 | 148 | 169 | 56,000 |
1997/10/09 | 144 | 154 | 143 | 153 | 27,000 |
1997/10/08 | 148 | 150 | 141 | 145 | 71,000 |
1997/10/07 | 147 | 150 | 140 | 147 | 23,000 |
1997/10/06 | 133 | 138 | 128 | 138 | 50,000 |
1997/10/03 | 131 | 140 | 127 | 131 | 24,000 |
1997/10/02 | 136 | 136 | 126 | 130 | 83,000 |
1997/10/01 | 125 | 129 | 125 | 126 | 58,000 |
1997/09/30 | 125 | 130 | 125 | 128 | 64,000 |
1997/09/29 | 136 | 136 | 125 | 125 | 91,000 |
1997/09/26 | 145 | 150 | 136 | 136 | 97,000 |
1997/09/25 | 150 | 150 | 145 | 145 | 55,000 |
1997/09/24 | 150 | 150 | 146 | 147 | 58,000 |
1997/09/22 | 155 | 157 | 152 | 155 | 59,000 |
1997/09/19 | 152 | 159 | 152 | 155 | 27,000 |
1997/09/18 | 168 | 170 | 162 | 163 | 24,000 |
1997/09/17 | 153 | 162 | 153 | 162 | 21,000 |
1997/09/16 | 161 | 161 | 151 | 152 | 10,000 |
1997/09/12 | 161 | 161 | 161 | 161 | 13,000 |
1997/09/11 | 163 | 163 | 161 | 161 | 13,000 |
1997/09/10 | 163 | 163 | 163 | 163 | 16,000 |
1997/09/09 | 167 | 167 | 165 | 165 | 33,000 |
1997/09/08 | 167 | 168 | 165 | 167 | 17,000 |
1997/09/05 | 169 | 169 | 167 | 167 | 8,000 |
1997/09/04 | 170 | 170 | 170 | 170 | 24,000 |
1997/09/03 | 167 | 167 | 166 | 167 | 20,000 |
1997/09/02 | 167 | 170 | 166 | 166 | 5,000 |
1997/09/01 | 170 | 170 | 166 | 166 | 16,000 |
1997/08/29 | 170 | 173 | 170 | 170 | 15,000 |
1997/08/28 | 175 | 175 | 170 | 170 | 28,000 |
1997/08/27 | 177 | 177 | 175 | 175 | 66,000 |
1997/08/26 | 175 | 178 | 175 | 177 | 76,000 |
1997/08/25 | 180 | 180 | 178 | 179 | 8,000 |
1997/08/22 | 181 | 181 | 175 | 175 | 24,000 |
1997/08/21 | 177 | 177 | 175 | 175 | 41,000 |
1997/08/20 | 176 | 181 | 176 | 176 | 15,000 |
1997/08/19 | 180 | 181 | 176 | 181 | 19,000 |
1997/08/18 | 180 | 181 | 180 | 181 | 7,000 |
1997/08/15 | 180 | 190 | 179 | 181 | 9,000 |
1997/08/14 | 177 | 180 | 176 | 176 | 21,000 |
1997/08/13 | 173 | 175 | 173 | 175 | 16,000 |
1997/08/12 | 174 | 174 | 173 | 173 | 12,000 |
1997/08/11 | 172 | 173 | 172 | 173 | 7,000 |
1997/08/08 | 173 | 173 | 170 | 170 | 34,000 |
1997/08/07 | 172 | 181 | 171 | 181 | 23,000 |
1997/08/06 | 180 | 180 | 171 | 171 | 22,000 |
1997/08/05 | 182 | 182 | 170 | 175 | 41,000 |
1997/08/04 | 186 | 190 | 182 | 182 | 28,000 |
1997/08/01 | 187 | 188 | 181 | 181 | 25,000 |
1997/07/31 | 190 | 191 | 189 | 190 | 37,000 |
1997/07/30 | 202 | 202 | 191 | 192 | 67,000 |
1997/07/29 | 201 | 203 | 200 | 200 | 16,000 |
1997/07/28 | 205 | 205 | 199 | 200 | 9,000 |
1997/07/25 | 191 | 199 | 189 | 190 | 54,000 |
1997/07/24 | 190 | 197 | 189 | 189 | 80,000 |
1997/07/23 | 205 | 205 | 186 | 189 | 46,000 |
1997/07/22 | 205 | 207 | 205 | 205 | 26,000 |
1997/07/18 | 212 | 217 | 210 | 212 | 15,000 |
1997/07/17 | 221 | 221 | 212 | 212 | 24,000 |
1997/07/16 | 212 | 220 | 212 | 216 | 23,000 |
1997/07/15 | 211 | 220 | 210 | 210 | 19,000 |
1997/07/14 | 219 | 220 | 208 | 210 | 25,000 |
1997/07/11 | 220 | 223 | 220 | 221 | 33,000 |
1997/07/10 | 212 | 219 | 205 | 205 | 26,000 |
1997/07/09 | 217 | 220 | 213 | 216 | 28,000 |
1997/07/08 | 215 | 218 | 211 | 211 | 34,000 |
1997/07/07 | 219 | 220 | 215 | 215 | 31,000 |
1997/07/04 | 232 | 232 | 218 | 218 | 25,000 |
1997/07/03 | 230 | 240 | 230 | 231 | 31,000 |
1997/07/02 | 245 | 245 | 235 | 235 | 16,000 |
1997/07/01 | 244 | 245 | 235 | 240 | 19,000 |
1997/06/30 | 240 | 240 | 235 | 235 | 30,000 |
1997/06/27 | 245 | 245 | 235 | 235 | 27,000 |
1997/06/26 | 242 | 250 | 241 | 245 | 51,000 |
1997/06/25 | 241 | 246 | 240 | 241 | 33,000 |
1997/06/24 | 250 | 250 | 241 | 241 | 23,000 |
1997/06/23 | 253 | 253 | 250 | 250 | 33,000 |
1997/06/20 | 255 | 255 | 250 | 254 | 25,000 |
1997/06/19 | 248 | 255 | 245 | 246 | 49,000 |
1997/06/18 | 253 | 253 | 248 | 248 | 128,000 |
1997/06/17 | 259 | 259 | 251 | 253 | 50,000 |
1997/06/16 | 261 | 261 | 251 | 260 | 40,000 |
1997/06/13 | 267 | 270 | 261 | 261 | 82,000 |
1997/06/12 | 267 | 275 | 260 | 267 | 40,000 |
1997/06/11 | 279 | 279 | 270 | 271 | 68,000 |
1997/06/10 | 273 | 280 | 270 | 280 | 60,000 |
1997/06/09 | 281 | 283 | 270 | 278 | 114,000 |
1997/06/06 | 267 | 287 | 267 | 282 | 412,000 |
1997/06/05 | 260 | 267 | 260 | 267 | 92,000 |
1997/06/04 | 261 | 264 | 251 | 260 | 121,000 |
1997/06/03 | 268 | 268 | 256 | 261 | 87,000 |
1997/06/02 | 274 | 274 | 264 | 267 | 203,000 |
1997/05/30 | 242 | 270 | 242 | 269 | 510,000 |
1997/05/29 | 225 | 244 | 225 | 240 | 92,000 |
1997/05/28 | 230 | 231 | 225 | 225 | 72,000 |
1997/05/27 | 220 | 225 | 218 | 220 | 42,000 |
1997/05/26 | 228 | 228 | 218 | 220 | 69,000 |
1997/05/23 | 226 | 230 | 220 | 230 | 60,000 |
1997/05/22 | 227 | 233 | 225 | 230 | 55,000 |
1997/05/21 | 235 | 237 | 212 | 217 | 74,000 |
1997/05/20 | 245 | 246 | 231 | 233 | 67,000 |
1997/05/19 | 240 | 245 | 237 | 245 | 106,000 |
1997/05/16 | 229 | 247 | 229 | 241 | 410,000 |
1997/05/15 | 220 | 228 | 212 | 228 | 120,000 |
1997/05/14 | 224 | 231 | 210 | 210 | 209,000 |
1997/05/13 | 192 | 220 | 192 | 220 | 112,000 |
1997/05/12 | 186 | 190 | 186 | 189 | 30,000 |
1997/05/09 | 192 | 192 | 187 | 190 | 42,000 |
1997/05/08 | 193 | 194 | 190 | 192 | 43,000 |
1997/05/07 | 195 | 195 | 190 | 191 | 75,000 |
1997/05/06 | 191 | 198 | 190 | 190 | 60,000 |
1997/05/02 | 194 | 194 | 190 | 190 | 26,000 |
1997/05/01 | 190 | 193 | 187 | 190 | 62,000 |
1997/04/30 | 194 | 194 | 190 | 190 | 32,000 |
1997/04/28 | 196 | 196 | 191 | 195 | 17,000 |
1997/04/25 | 199 | 199 | 193 | 197 | 48,000 |
1997/04/24 | 200 | 200 | 195 | 199 | 29,000 |
1997/04/23 | 200 | 200 | 194 | 196 | 61,000 |
1997/04/22 | 193 | 200 | 190 | 200 | 95,000 |
1997/04/21 | 194 | 194 | 186 | 190 | 73,000 |
1997/04/18 | 175 | 189 | 175 | 189 | 109,000 |
1997/04/17 | 165 | 174 | 165 | 174 | 31,000 |
1997/04/16 | 156 | 165 | 156 | 165 | 34,000 |
1997/04/15 | 157 | 160 | 155 | 160 | 27,000 |
1997/04/14 | 160 | 160 | 155 | 160 | 13,000 |
1997/04/11 | 150 | 155 | 150 | 155 | 108,000 |
1997/04/10 | 155 | 157 | 150 | 152 | 36,000 |
1997/04/09 | 165 | 165 | 155 | 160 | 43,000 |
1997/04/08 | 170 | 170 | 163 | 165 | 51,000 |
1997/04/07 | 172 | 180 | 170 | 170 | 29,000 |
1997/04/04 | 178 | 185 | 170 | 170 | 84,000 |
1997/04/03 | 175 | 179 | 170 | 178 | 79,000 |
1997/04/02 | 159 | 179 | 159 | 179 | 166,000 |
1997/04/01 | 166 | 166 | 145 | 154 | 335,000 |
1997/03/31 | 188 | 188 | 168 | 176 | 183,000 |
1997/03/28 | 200 | 200 | 185 | 188 | 76,000 |
1997/03/27 | 202 | 205 | 200 | 200 | 34,000 |
1997/03/26 | 203 | 204 | 200 | 204 | 21,000 |
1997/03/25 | 202 | 205 | 202 | 205 | 18,000 |
1997/03/24 | 201 | 206 | 200 | 202 | 25,000 |
1997/03/21 | 202 | 205 | 202 | 203 | 9,000 |
1997/03/19 | 201 | 202 | 201 | 201 | 27,000 |
1997/03/18 | 206 | 210 | 205 | 206 | 20,000 |
1997/03/17 | 207 | 210 | 206 | 206 | 42,000 |
1997/03/14 | 206 | 207 | 206 | 207 | 11,000 |
1997/03/13 | 210 | 210 | 206 | 206 | 28,000 |
1997/03/12 | 210 | 210 | 206 | 206 | 47,000 |
1997/03/11 | 212 | 215 | 210 | 210 | 29,000 |
1997/03/10 | 210 | 212 | 210 | 211 | 17,000 |
1997/03/07 | 211 | 211 | 210 | 210 | 30,000 |
1997/03/06 | 211 | 212 | 210 | 210 | 35,000 |
1997/03/05 | 210 | 211 | 210 | 210 | 36,000 |
1997/03/03 | 211 | 213 | 210 | 210 | 25,000 |
1997/02/28 | 220 | 220 | 213 | 213 | 36,000 |
1997/02/27 | 226 | 226 | 219 | 219 | 26,000 |
1997/02/26 | 220 | 228 | 217 | 217 | 49,000 |
1997/02/25 | 225 | 225 | 216 | 216 | 13,000 |
1997/02/24 | 215 | 224 | 215 | 220 | 24,000 |
1997/02/21 | 216 | 224 | 211 | 213 | 27,000 |
1997/02/20 | 211 | 220 | 210 | 218 | 20,000 |
1997/02/19 | 221 | 221 | 210 | 211 | 15,000 |
1997/02/18 | 225 | 225 | 221 | 222 | 21,000 |
1997/02/17 | 210 | 223 | 208 | 223 | 48,000 |
1997/02/14 | 209 | 212 | 208 | 210 | 42,000 |
1997/02/13 | 210 | 220 | 205 | 215 | 48,000 |
1997/02/12 | 210 | 213 | 210 | 210 | 47,000 |
1997/02/10 | 212 | 214 | 209 | 209 | 59,000 |
1997/02/07 | 220 | 221 | 211 | 211 | 75,000 |
1997/02/06 | 225 | 225 | 220 | 221 | 69,000 |
1997/02/05 | 228 | 228 | 225 | 225 | 69,000 |
1997/02/04 | 230 | 230 | 229 | 230 | 27,000 |
1997/02/03 | 230 | 231 | 227 | 231 | 14,000 |
1997/01/31 | 229 | 235 | 229 | 235 | 45,000 |
1997/01/30 | 231 | 233 | 229 | 229 | 102,000 |
1997/01/29 | 232 | 235 | 231 | 233 | 42,000 |
1997/01/28 | 242 | 242 | 231 | 231 | 10,000 |
1997/01/27 | 236 | 236 | 231 | 232 | 25,000 |
1997/01/24 | 243 | 243 | 237 | 237 | 46,000 |
1997/01/23 | 246 | 246 | 242 | 242 | 18,000 |
1997/01/22 | 241 | 250 | 241 | 242 | 41,000 |
1997/01/21 | 245 | 250 | 245 | 245 | 33,000 |
1997/01/20 | 269 | 269 | 250 | 250 | 29,000 |
1997/01/17 | 260 | 272 | 260 | 260 | 88,000 |
1997/01/16 | 244 | 261 | 244 | 260 | 53,000 |
1997/01/14 | 236 | 245 | 231 | 245 | 37,000 |
1997/01/13 | 222 | 226 | 221 | 226 | 103,000 |
1997/01/10 | 222 | 227 | 222 | 226 | 134,000 |
1997/01/09 | 241 | 241 | 222 | 222 | 71,000 |
1997/01/08 | 260 | 260 | 250 | 251 | 41,000 |
1997/01/07 | 266 | 266 | 260 | 263 | 17,000 |
1997/01/06 | 257 | 260 | 257 | 257 | 23,000 |