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 |
---|---|---|---|---|---|
1998/12/30 | 97 | 99 | 97 | 98 | 11,000 |
1998/12/29 | 100 | 102 | 98 | 98 | 34,000 |
1998/12/28 | 102 | 102 | 100 | 100 | 10,000 |
1998/12/25 | 100 | 102 | 96 | 102 | 14,000 |
1998/12/24 | 97 | 99 | 95 | 96 | 28,000 |
1998/12/22 | 99 | 100 | 95 | 97 | 61,000 |
1998/12/21 | 104 | 104 | 98 | 99 | 24,000 |
1998/12/18 | 100 | 104 | 100 | 104 | 17,000 |
1998/12/17 | 101 | 101 | 100 | 100 | 38,000 |
1998/12/16 | 104 | 104 | 102 | 104 | 14,000 |
1998/12/15 | 107 | 110 | 104 | 104 | 49,000 |
1998/12/14 | 110 | 110 | 108 | 108 | 27,000 |
1998/12/11 | 111 | 111 | 110 | 110 | 8,000 |
1998/12/10 | 110 | 112 | 110 | 111 | 14,000 |
1998/12/09 | 111 | 114 | 110 | 114 | 11,000 |
1998/12/08 | 115 | 115 | 109 | 115 | 26,000 |
1998/12/07 | 114 | 115 | 109 | 111 | 14,000 |
1998/12/04 | 110 | 115 | 108 | 109 | 64,000 |
1998/12/03 | 112 | 112 | 112 | 112 | 6,000 |
1998/12/02 | 116 | 120 | 115 | 115 | 30,000 |
1998/12/01 | 112 | 124 | 112 | 116 | 30,000 |
1998/11/30 | 133 | 137 | 127 | 127 | 105,000 |
1998/11/27 | 125 | 130 | 118 | 128 | 106,000 |
1998/11/26 | 114 | 118 | 113 | 114 | 51,000 |
1998/11/25 | 114 | 115 | 112 | 115 | 17,000 |
1998/11/24 | 115 | 115 | 111 | 113 | 20,000 |
1998/11/20 | 110 | 111 | 106 | 111 | 20,000 |
1998/11/19 | 117 | 117 | 110 | 111 | 51,000 |
1998/11/18 | 100 | 102 | 97 | 102 | 97,000 |
1998/11/17 | 98 | 100 | 95 | 100 | 33,000 |
1998/11/16 | 99 | 99 | 97 | 97 | 8,000 |
1998/11/12 | 98 | 100 | 98 | 100 | 21,000 |
1998/11/11 | 98 | 100 | 98 | 98 | 15,000 |
1998/11/10 | 96 | 96 | 96 | 96 | 2,000 |
1998/11/09 | 94 | 96 | 94 | 96 | 31,000 |
1998/11/06 | 99 | 99 | 98 | 98 | 8,000 |
1998/11/05 | 96 | 98 | 96 | 98 | 44,000 |
1998/11/04 | 98 | 100 | 95 | 96 | 45,000 |
1998/11/02 | 98 | 98 | 98 | 98 | 3,000 |
1998/10/30 | 95 | 98 | 95 | 98 | 15,000 |
1998/10/29 | 98 | 98 | 95 | 95 | 22,000 |
1998/10/28 | 101 | 101 | 97 | 101 | 39,000 |
1998/10/27 | 104 | 104 | 101 | 101 | 9,000 |
1998/10/26 | 104 | 104 | 103 | 104 | 50,000 |
1998/10/23 | 102 | 102 | 97 | 100 | 14,000 |
1998/10/22 | 100 | 100 | 98 | 99 | 39,000 |
1998/10/21 | 100 | 100 | 96 | 100 | 14,000 |
1998/10/20 | 104 | 104 | 95 | 100 | 11,000 |
1998/10/19 | 94 | 100 | 94 | 95 | 10,000 |
1998/10/16 | 93 | 93 | 93 | 93 | 13,000 |
1998/10/15 | 93 | 93 | 93 | 93 | 9,000 |
1998/10/14 | 100 | 100 | 93 | 93 | 4,000 |
1998/10/13 | 102 | 102 | 100 | 101 | 17,000 |
1998/10/12 | 92 | 102 | 92 | 101 | 18,000 |
1998/10/09 | 92 | 92 | 92 | 92 | 11,000 |
1998/10/08 | 99 | 99 | 92 | 92 | 25,000 |
1998/10/07 | 88 | 98 | 88 | 90 | 21,000 |
1998/10/06 | 91 | 92 | 85 | 86 | 30,000 |
1998/10/05 | 99 | 99 | 91 | 91 | 25,000 |
1998/10/02 | 81 | 89 | 80 | 89 | 43,000 |
1998/10/01 | 91 | 91 | 80 | 82 | 152,000 |
1998/09/30 | 92 | 100 | 91 | 98 | 44,000 |
1998/09/29 | 100 | 100 | 91 | 91 | 57,000 |
1998/09/28 | 104 | 104 | 98 | 100 | 26,000 |
1998/09/25 | 102 | 102 | 100 | 100 | 17,000 |
1998/09/24 | 100 | 104 | 100 | 100 | 42,000 |
1998/09/22 | 100 | 100 | 99 | 100 | 60,000 |
1998/09/21 | 106 | 106 | 100 | 100 | 57,000 |
1998/09/18 | 106 | 106 | 105 | 106 | 36,000 |
1998/09/17 | 105 | 106 | 105 | 106 | 23,000 |
1998/09/16 | 106 | 106 | 104 | 105 | 10,000 |
1998/09/14 | 106 | 110 | 101 | 110 | 54,000 |
1998/09/11 | 110 | 110 | 106 | 106 | 60,000 |
1998/09/10 | 118 | 118 | 111 | 111 | 12,000 |
1998/09/09 | 118 | 119 | 113 | 113 | 38,000 |
1998/09/08 | 111 | 115 | 111 | 112 | 22,000 |
1998/09/07 | 106 | 111 | 106 | 111 | 40,000 |
1998/09/04 | 116 | 116 | 106 | 106 | 135,000 |
1998/09/03 | 124 | 124 | 115 | 117 | 74,000 |
1998/09/02 | 130 | 130 | 114 | 114 | 53,000 |
1998/09/01 | 109 | 112 | 106 | 112 | 73,000 |
1998/08/31 | 112 | 112 | 107 | 109 | 27,000 |
1998/08/28 | 113 | 113 | 101 | 112 | 94,000 |
1998/08/27 | 120 | 120 | 115 | 116 | 42,000 |
1998/08/26 | 130 | 131 | 128 | 131 | 24,000 |
1998/08/25 | 130 | 132 | 130 | 132 | 9,000 |
1998/08/24 | 135 | 135 | 130 | 130 | 10,000 |
1998/08/21 | 131 | 135 | 130 | 135 | 22,000 |
1998/08/20 | 131 | 133 | 130 | 131 | 19,000 |
1998/08/19 | 134 | 140 | 130 | 130 | 7,000 |
1998/08/18 | 127 | 129 | 126 | 129 | 19,000 |
1998/08/17 | 127 | 129 | 126 | 126 | 19,000 |
1998/08/14 | 130 | 130 | 125 | 130 | 35,000 |
1998/08/13 | 131 | 134 | 130 | 130 | 19,000 |
1998/08/12 | 132 | 132 | 128 | 130 | 54,000 |
1998/08/11 | 138 | 138 | 132 | 132 | 34,000 |
1998/08/10 | 140 | 142 | 140 | 140 | 94,000 |
1998/08/07 | 140 | 142 | 140 | 142 | 12,000 |
1998/08/06 | 141 | 142 | 140 | 140 | 52,000 |
1998/08/05 | 141 | 142 | 141 | 141 | 19,000 |
1998/08/04 | 144 | 144 | 141 | 142 | 20,000 |
1998/08/03 | 149 | 149 | 147 | 147 | 16,000 |
1998/07/31 | 148 | 149 | 148 | 149 | 15,000 |
1998/07/30 | 149 | 150 | 146 | 146 | 10,000 |
1998/07/29 | 145 | 150 | 143 | 149 | 28,000 |
1998/07/28 | 143 | 146 | 141 | 143 | 36,000 |
1998/07/27 | 145 | 149 | 141 | 143 | 21,000 |
1998/07/24 | 148 | 149 | 145 | 147 | 18,000 |
1998/07/23 | 153 | 154 | 148 | 148 | 17,000 |
1998/07/22 | 148 | 152 | 148 | 152 | 3,000 |
1998/07/21 | 159 | 159 | 145 | 146 | 14,000 |
1998/07/17 | 158 | 160 | 150 | 156 | 44,000 |
1998/07/16 | 161 | 161 | 155 | 159 | 27,000 |
1998/07/15 | 163 | 163 | 160 | 160 | 17,000 |
1998/07/14 | 155 | 160 | 151 | 152 | 39,000 |
1998/07/13 | 149 | 155 | 141 | 150 | 60,000 |
1998/07/10 | 165 | 169 | 161 | 161 | 35,000 |
1998/07/09 | 187 | 188 | 166 | 170 | 96,000 |
1998/07/08 | 175 | 195 | 175 | 182 | 195,000 |
1998/07/07 | 170 | 173 | 167 | 170 | 95,000 |
1998/07/06 | 158 | 160 | 155 | 159 | 38,000 |
1998/07/03 | 156 | 160 | 148 | 160 | 42,000 |
1998/07/02 | 170 | 173 | 158 | 158 | 154,000 |
1998/07/01 | 155 | 168 | 155 | 159 | 160,000 |
1998/06/30 | 130 | 160 | 130 | 152 | 67,000 |
1998/06/29 | 125 | 126 | 125 | 125 | 9,000 |
1998/06/26 | 125 | 125 | 120 | 120 | 49,000 |
1998/06/25 | 126 | 126 | 121 | 125 | 53,000 |
1998/06/24 | 128 | 128 | 126 | 126 | 14,000 |
1998/06/23 | 128 | 129 | 125 | 128 | 20,000 |
1998/06/22 | 133 | 133 | 124 | 124 | 23,000 |
1998/06/19 | 134 | 135 | 133 | 133 | 19,000 |
1998/06/18 | 130 | 138 | 130 | 133 | 60,000 |
1998/06/17 | 131 | 131 | 130 | 130 | 5,000 |
1998/06/16 | 125 | 125 | 121 | 121 | 14,000 |
1998/06/15 | 130 | 130 | 127 | 127 | 13,000 |
1998/06/12 | 127 | 130 | 127 | 130 | 12,000 |
1998/06/11 | 130 | 130 | 127 | 127 | 15,000 |
1998/06/10 | 130 | 132 | 127 | 127 | 29,000 |
1998/06/09 | 134 | 134 | 120 | 127 | 66,000 |
1998/06/08 | 138 | 138 | 135 | 135 | 14,000 |
1998/06/05 | 140 | 140 | 136 | 136 | 21,000 |
1998/06/04 | 141 | 141 | 138 | 138 | 61,000 |
1998/06/03 | 142 | 143 | 142 | 142 | 15,000 |
1998/06/02 | 142 | 145 | 142 | 145 | 8,000 |
1998/06/01 | 143 | 143 | 142 | 142 | 7,000 |
1998/05/29 | 141 | 143 | 141 | 143 | 8,000 |
1998/05/28 | 146 | 146 | 145 | 145 | 14,000 |
1998/05/27 | 152 | 152 | 146 | 146 | 19,000 |
1998/05/26 | 154 | 154 | 151 | 151 | 8,000 |
1998/05/25 | 154 | 154 | 145 | 149 | 31,000 |
1998/05/22 | 150 | 151 | 150 | 150 | 9,000 |
1998/05/21 | 150 | 150 | 147 | 150 | 23,000 |
1998/05/20 | 146 | 146 | 145 | 146 | 7,000 |
1998/05/19 | 146 | 146 | 145 | 145 | 15,000 |
1998/05/18 | 145 | 155 | 145 | 145 | 7,000 |
1998/05/15 | 146 | 146 | 145 | 145 | 19,000 |
1998/05/14 | 150 | 150 | 146 | 146 | 14,000 |
1998/05/13 | 150 | 150 | 147 | 150 | 18,000 |
1998/05/12 | 150 | 155 | 150 | 150 | 28,000 |
1998/05/11 | 149 | 150 | 149 | 150 | 13,000 |
1998/05/08 | 147 | 149 | 147 | 149 | 10,000 |
1998/05/07 | 155 | 155 | 146 | 146 | 14,000 |
1998/05/06 | 163 | 163 | 153 | 155 | 15,000 |
1998/05/01 | 148 | 155 | 148 | 153 | 51,000 |
1998/04/30 | 154 | 154 | 146 | 146 | 49,000 |
1998/04/28 | 160 | 160 | 151 | 158 | 50,000 |
1998/04/27 | 160 | 161 | 160 | 160 | 16,000 |
1998/04/24 | 165 | 166 | 160 | 160 | 43,000 |
1998/04/23 | 165 | 165 | 160 | 160 | 15,000 |
1998/04/22 | 170 | 170 | 160 | 165 | 28,000 |
1998/04/21 | 171 | 171 | 170 | 170 | 11,000 |
1998/04/20 | 175 | 175 | 170 | 170 | 22,000 |
1998/04/17 | 175 | 175 | 170 | 170 | 78,000 |
1998/04/16 | 178 | 178 | 173 | 175 | 39,000 |
1998/04/15 | 170 | 178 | 170 | 175 | 46,000 |
1998/04/14 | 168 | 175 | 168 | 168 | 21,000 |
1998/04/13 | 165 | 170 | 165 | 170 | 13,000 |
1998/04/10 | 160 | 170 | 160 | 165 | 53,000 |
1998/04/09 | 170 | 175 | 170 | 170 | 15,000 |
1998/04/08 | 168 | 178 | 165 | 168 | 35,000 |
1998/04/07 | 166 | 175 | 165 | 173 | 37,000 |
1998/04/06 | 160 | 170 | 150 | 156 | 27,000 |
1998/04/03 | 139 | 170 | 139 | 160 | 44,000 |
1998/04/02 | 141 | 145 | 135 | 140 | 97,000 |
1998/04/01 | 167 | 167 | 150 | 150 | 142,000 |
1998/03/31 | 178 | 178 | 166 | 170 | 39,000 |
1998/03/30 | 185 | 190 | 180 | 180 | 41,000 |
1998/03/27 | 185 | 189 | 180 | 183 | 31,000 |
1998/03/26 | 176 | 180 | 175 | 179 | 31,000 |
1998/03/25 | 180 | 180 | 175 | 175 | 13,000 |
1998/03/24 | 186 | 186 | 166 | 175 | 113,000 |
1998/03/23 | 184 | 185 | 180 | 181 | 87,000 |
1998/03/20 | 186 | 190 | 181 | 181 | 69,000 |
1998/03/19 | 195 | 195 | 185 | 188 | 92,000 |
1998/03/18 | 200 | 200 | 190 | 195 | 78,000 |
1998/03/17 | 190 | 200 | 190 | 190 | 151,000 |
1998/03/16 | 209 | 210 | 183 | 187 | 133,000 |
1998/03/13 | 209 | 210 | 205 | 207 | 96,000 |
1998/03/12 | 210 | 210 | 200 | 202 | 97,000 |
1998/03/11 | 223 | 223 | 211 | 211 | 36,000 |
1998/03/10 | 202 | 227 | 202 | 218 | 181,000 |
1998/03/09 | 221 | 225 | 202 | 202 | 246,000 |
1998/03/06 | 227 | 227 | 205 | 220 | 294,000 |
1998/03/05 | 244 | 244 | 231 | 232 | 445,000 |
1998/03/04 | 220 | 253 | 219 | 244 | 1,507,000 |
1998/03/03 | 210 | 225 | 196 | 220 | 574,000 |
1998/03/02 | 217 | 219 | 198 | 200 | 324,000 |
1998/02/27 | 175 | 210 | 173 | 207 | 570,000 |
1998/02/26 | 174 | 179 | 170 | 170 | 46,000 |
1998/02/25 | 179 | 179 | 169 | 170 | 114,000 |
1998/02/24 | 179 | 181 | 177 | 179 | 115,000 |
1998/02/23 | 177 | 184 | 177 | 180 | 70,000 |
1998/02/20 | 189 | 189 | 180 | 184 | 130,000 |
1998/02/19 | 178 | 189 | 172 | 186 | 78,000 |
1998/02/18 | 177 | 178 | 171 | 173 | 89,000 |
1998/02/17 | 165 | 178 | 165 | 169 | 82,000 |
1998/02/16 | 182 | 183 | 165 | 180 | 100,000 |
1998/02/13 | 190 | 197 | 181 | 181 | 527,000 |
1998/02/12 | 160 | 199 | 160 | 188 | 541,000 |
1998/02/10 | 140 | 154 | 140 | 154 | 218,000 |
1998/02/09 | 137 | 139 | 136 | 139 | 30,000 |
1998/02/06 | 145 | 145 | 137 | 137 | 24,000 |
1998/02/05 | 138 | 138 | 130 | 130 | 29,000 |
1998/02/04 | 130 | 134 | 125 | 134 | 46,000 |
1998/02/03 | 136 | 136 | 123 | 123 | 34,000 |
1998/02/02 | 124 | 135 | 124 | 135 | 19,000 |
1998/01/30 | 135 | 135 | 120 | 120 | 81,000 |
1998/01/29 | 151 | 154 | 137 | 139 | 128,000 |
1998/01/28 | 141 | 150 | 136 | 149 | 90,000 |
1998/01/27 | 141 | 147 | 135 | 136 | 52,000 |
1998/01/26 | 140 | 145 | 135 | 140 | 67,000 |
1998/01/23 | 130 | 132 | 125 | 132 | 48,000 |
1998/01/22 | 134 | 135 | 125 | 126 | 32,000 |
1998/01/21 | 125 | 155 | 122 | 141 | 145,000 |
1998/01/20 | 108 | 125 | 108 | 122 | 49,000 |
1998/01/19 | 96 | 109 | 96 | 108 | 32,000 |
1998/01/16 | 88 | 96 | 88 | 96 | 63,000 |
1998/01/14 | 86 | 88 | 85 | 88 | 19,000 |
1998/01/13 | 85 | 88 | 85 | 88 | 11,000 |
1998/01/12 | 87 | 88 | 85 | 85 | 17,000 |
1998/01/09 | 87 | 90 | 87 | 88 | 13,000 |
1998/01/08 | 87 | 91 | 86 | 91 | 28,000 |
1998/01/07 | 85 | 86 | 81 | 86 | 27,000 |
1998/01/06 | 80 | 86 | 80 | 86 | 14,000 |
1998/01/05 | 84 | 84 | 83 | 83 | 11,000 |