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 |
---|---|---|---|---|---|
1999/12/30 | 156 | 159 | 139 | 154 | 50,000 |
1999/12/29 | 162 | 162 | 155 | 156 | 38,000 |
1999/12/28 | 155 | 165 | 155 | 156 | 49,000 |
1999/12/27 | 142 | 150 | 142 | 150 | 33,000 |
1999/12/24 | 134 | 144 | 134 | 140 | 59,000 |
1999/12/22 | 132 | 135 | 131 | 132 | 55,000 |
1999/12/21 | 137 | 140 | 130 | 132 | 59,000 |
1999/12/20 | 140 | 142 | 138 | 138 | 62,000 |
1999/12/17 | 141 | 145 | 140 | 140 | 53,000 |
1999/12/16 | 147 | 150 | 143 | 143 | 94,000 |
1999/12/15 | 154 | 154 | 146 | 146 | 46,000 |
1999/12/14 | 157 | 157 | 149 | 155 | 57,000 |
1999/12/13 | 155 | 157 | 154 | 157 | 78,000 |
1999/12/10 | 150 | 155 | 150 | 150 | 94,000 |
1999/12/09 | 151 | 159 | 151 | 151 | 31,000 |
1999/12/08 | 165 | 165 | 151 | 155 | 80,000 |
1999/12/07 | 163 | 165 | 160 | 165 | 30,000 |
1999/12/06 | 168 | 170 | 153 | 168 | 96,000 |
1999/12/03 | 165 | 170 | 162 | 170 | 30,000 |
1999/12/02 | 170 | 170 | 163 | 163 | 43,000 |
1999/12/01 | 165 | 170 | 163 | 168 | 51,000 |
1999/11/30 | 166 | 170 | 165 | 166 | 65,000 |
1999/11/29 | 171 | 171 | 160 | 166 | 39,000 |
1999/11/26 | 170 | 170 | 165 | 170 | 58,000 |
1999/11/25 | 173 | 173 | 165 | 166 | 65,000 |
1999/11/24 | 176 | 177 | 170 | 172 | 52,000 |
1999/11/22 | 176 | 179 | 170 | 172 | 72,000 |
1999/11/19 | 190 | 195 | 180 | 180 | 59,000 |
1999/11/18 | 185 | 189 | 183 | 185 | 120,000 |
1999/11/17 | 175 | 180 | 170 | 180 | 44,000 |
1999/11/16 | 161 | 179 | 160 | 177 | 77,000 |
1999/11/15 | 170 | 170 | 161 | 161 | 98,000 |
1999/11/12 | 170 | 177 | 165 | 169 | 121,000 |
1999/11/11 | 182 | 185 | 170 | 175 | 138,000 |
1999/11/10 | 196 | 198 | 185 | 185 | 33,000 |
1999/11/09 | 188 | 198 | 186 | 195 | 42,000 |
1999/11/08 | 188 | 199 | 185 | 190 | 171,000 |
1999/11/05 | 194 | 199 | 184 | 199 | 118,000 |
1999/11/04 | 198 | 200 | 193 | 193 | 121,000 |
1999/11/02 | 201 | 203 | 197 | 197 | 85,000 |
1999/11/01 | 210 | 212 | 200 | 205 | 73,000 |
1999/10/29 | 196 | 205 | 196 | 205 | 67,000 |
1999/10/28 | 202 | 204 | 197 | 200 | 99,000 |
1999/10/27 | 207 | 212 | 205 | 206 | 92,000 |
1999/10/26 | 201 | 209 | 201 | 206 | 63,000 |
1999/10/25 | 206 | 211 | 201 | 201 | 48,000 |
1999/10/22 | 220 | 223 | 205 | 209 | 134,000 |
1999/10/21 | 219 | 229 | 211 | 219 | 222,000 |
1999/10/20 | 205 | 219 | 204 | 219 | 214,000 |
1999/10/19 | 196 | 205 | 194 | 195 | 109,000 |
1999/10/18 | 203 | 206 | 195 | 195 | 176,000 |
1999/10/15 | 230 | 230 | 215 | 219 | 190,000 |
1999/10/14 | 234 | 235 | 225 | 230 | 187,000 |
1999/10/13 | 220 | 240 | 220 | 231 | 334,000 |
1999/10/12 | 220 | 226 | 217 | 220 | 255,000 |
1999/10/08 | 230 | 230 | 218 | 218 | 342,000 |
1999/10/07 | 240 | 246 | 226 | 234 | 1,108,000 |
1999/10/06 | 227 | 247 | 221 | 242 | 2,224,000 |
1999/10/05 | 221 | 227 | 210 | 214 | 388,000 |
1999/10/04 | 225 | 233 | 216 | 217 | 879,000 |
1999/10/01 | 205 | 223 | 203 | 223 | 885,000 |
1999/09/30 | 205 | 208 | 200 | 207 | 160,000 |
1999/09/29 | 216 | 218 | 205 | 209 | 539,000 |
1999/09/28 | 195 | 225 | 195 | 213 | 1,133,000 |
1999/09/27 | 185 | 199 | 185 | 193 | 110,000 |
1999/09/24 | 181 | 185 | 179 | 185 | 119,000 |
1999/09/22 | 182 | 186 | 181 | 186 | 84,000 |
1999/09/21 | 185 | 192 | 185 | 186 | 82,000 |
1999/09/20 | 190 | 193 | 181 | 185 | 82,000 |
1999/09/17 | 192 | 193 | 187 | 192 | 41,000 |
1999/09/16 | 180 | 193 | 180 | 189 | 84,000 |
1999/09/14 | 189 | 195 | 183 | 194 | 127,000 |
1999/09/13 | 208 | 210 | 194 | 194 | 387,000 |
1999/09/10 | 192 | 208 | 190 | 203 | 696,000 |
1999/09/09 | 191 | 194 | 188 | 188 | 139,000 |
1999/09/08 | 179 | 191 | 174 | 185 | 135,000 |
1999/09/07 | 175 | 180 | 174 | 180 | 40,000 |
1999/09/06 | 175 | 180 | 172 | 180 | 65,000 |
1999/09/03 | 182 | 185 | 177 | 178 | 92,000 |
1999/09/02 | 182 | 185 | 181 | 182 | 57,000 |
1999/09/01 | 181 | 185 | 180 | 181 | 60,000 |
1999/08/31 | 185 | 188 | 181 | 182 | 40,000 |
1999/08/30 | 184 | 189 | 182 | 184 | 44,000 |
1999/08/27 | 193 | 193 | 185 | 190 | 72,000 |
1999/08/26 | 196 | 196 | 190 | 194 | 84,000 |
1999/08/25 | 205 | 205 | 186 | 197 | 398,000 |
1999/08/24 | 195 | 207 | 195 | 205 | 993,000 |
1999/08/23 | 210 | 210 | 188 | 188 | 638,000 |
1999/08/20 | 155 | 165 | 155 | 165 | 29,000 |
1999/08/19 | 150 | 160 | 150 | 160 | 29,000 |
1999/08/18 | 165 | 165 | 158 | 158 | 15,000 |
1999/08/17 | 165 | 165 | 160 | 162 | 35,000 |
1999/08/16 | 160 | 168 | 160 | 168 | 5,000 |
1999/08/13 | 163 | 170 | 163 | 170 | 35,000 |
1999/08/12 | 166 | 166 | 162 | 162 | 23,000 |
1999/08/11 | 151 | 157 | 151 | 156 | 32,000 |
1999/08/10 | 157 | 158 | 155 | 155 | 24,000 |
1999/08/09 | 155 | 156 | 155 | 155 | 19,000 |
1999/08/06 | 152 | 152 | 150 | 150 | 17,000 |
1999/08/05 | 155 | 162 | 155 | 156 | 54,000 |
1999/08/04 | 158 | 163 | 157 | 157 | 65,000 |
1999/08/03 | 170 | 170 | 147 | 157 | 115,000 |
1999/08/02 | 176 | 176 | 170 | 170 | 41,000 |
1999/07/30 | 175 | 179 | 175 | 176 | 46,000 |
1999/07/29 | 173 | 179 | 173 | 175 | 31,000 |
1999/07/28 | 170 | 180 | 170 | 172 | 48,000 |
1999/07/27 | 168 | 181 | 168 | 170 | 76,000 |
1999/07/26 | 177 | 180 | 165 | 165 | 36,000 |
1999/07/23 | 165 | 176 | 165 | 176 | 74,000 |
1999/07/22 | 182 | 182 | 176 | 180 | 88,000 |
1999/07/21 | 185 | 185 | 180 | 183 | 68,000 |
1999/07/19 | 183 | 188 | 181 | 186 | 69,000 |
1999/07/16 | 191 | 194 | 185 | 185 | 103,000 |
1999/07/15 | 190 | 194 | 186 | 186 | 106,000 |
1999/07/14 | 185 | 185 | 182 | 185 | 100,000 |
1999/07/13 | 183 | 184 | 182 | 184 | 72,000 |
1999/07/12 | 186 | 187 | 182 | 185 | 40,000 |
1999/07/09 | 191 | 195 | 185 | 186 | 57,000 |
1999/07/08 | 200 | 207 | 186 | 186 | 258,000 |
1999/07/07 | 185 | 194 | 185 | 193 | 196,000 |
1999/07/06 | 182 | 185 | 180 | 180 | 107,000 |
1999/07/05 | 180 | 183 | 178 | 182 | 98,000 |
1999/07/02 | 180 | 182 | 177 | 177 | 60,000 |
1999/07/01 | 184 | 185 | 177 | 177 | 71,000 |
1999/06/30 | 185 | 188 | 183 | 185 | 35,000 |
1999/06/29 | 178 | 188 | 177 | 183 | 46,000 |
1999/06/28 | 180 | 180 | 176 | 177 | 77,000 |
1999/06/25 | 186 | 186 | 178 | 180 | 85,000 |
1999/06/24 | 195 | 195 | 166 | 166 | 130,000 |
1999/06/23 | 190 | 195 | 188 | 191 | 74,000 |
1999/06/22 | 200 | 201 | 192 | 193 | 184,000 |
1999/06/21 | 201 | 201 | 195 | 196 | 165,000 |
1999/06/18 | 200 | 200 | 181 | 185 | 162,000 |
1999/06/17 | 208 | 214 | 194 | 200 | 661,000 |
1999/06/16 | 179 | 208 | 175 | 203 | 1,103,000 |
1999/06/15 | 175 | 179 | 175 | 179 | 53,000 |
1999/06/14 | 179 | 180 | 172 | 175 | 117,000 |
1999/06/11 | 184 | 184 | 178 | 179 | 222,000 |
1999/06/10 | 190 | 192 | 182 | 184 | 407,000 |
1999/06/09 | 195 | 195 | 182 | 185 | 907,000 |
1999/06/08 | 168 | 185 | 168 | 181 | 581,000 |
1999/06/07 | 170 | 174 | 165 | 167 | 169,000 |
1999/06/04 | 142 | 172 | 142 | 165 | 265,000 |
1999/06/03 | 143 | 149 | 141 | 142 | 20,000 |
1999/06/02 | 146 | 149 | 140 | 140 | 24,000 |
1999/06/01 | 139 | 145 | 138 | 145 | 16,000 |
1999/05/31 | 139 | 140 | 138 | 140 | 31,000 |
1999/05/28 | 140 | 147 | 140 | 140 | 52,000 |
1999/05/27 | 145 | 148 | 145 | 145 | 14,000 |
1999/05/26 | 143 | 144 | 140 | 140 | 43,000 |
1999/05/25 | 146 | 149 | 145 | 145 | 64,000 |
1999/05/24 | 150 | 151 | 147 | 150 | 64,000 |
1999/05/21 | 150 | 151 | 145 | 150 | 49,000 |
1999/05/20 | 150 | 155 | 150 | 151 | 69,000 |
1999/05/19 | 155 | 157 | 151 | 151 | 39,000 |
1999/05/18 | 155 | 160 | 155 | 156 | 65,000 |
1999/05/17 | 162 | 162 | 158 | 158 | 69,000 |
1999/05/14 | 158 | 164 | 158 | 164 | 93,000 |
1999/05/13 | 160 | 162 | 158 | 162 | 36,000 |
1999/05/12 | 161 | 164 | 158 | 160 | 69,000 |
1999/05/11 | 163 | 165 | 160 | 160 | 97,000 |
1999/05/10 | 166 | 167 | 158 | 161 | 69,000 |
1999/05/07 | 158 | 163 | 158 | 160 | 57,000 |
1999/05/06 | 155 | 162 | 153 | 157 | 54,000 |
1999/04/30 | 156 | 156 | 151 | 152 | 37,000 |
1999/04/28 | 161 | 163 | 157 | 157 | 36,000 |
1999/04/27 | 160 | 164 | 160 | 160 | 55,000 |
1999/04/26 | 155 | 160 | 155 | 160 | 85,000 |
1999/04/23 | 152 | 160 | 152 | 160 | 53,000 |
1999/04/22 | 151 | 152 | 145 | 152 | 110,000 |
1999/04/21 | 160 | 160 | 152 | 154 | 69,000 |
1999/04/20 | 164 | 164 | 154 | 160 | 135,000 |
1999/04/19 | 175 | 175 | 161 | 164 | 98,000 |
1999/04/16 | 176 | 179 | 171 | 175 | 173,000 |
1999/04/15 | 176 | 184 | 176 | 176 | 385,000 |
1999/04/14 | 180 | 180 | 171 | 176 | 597,000 |
1999/04/13 | 153 | 155 | 152 | 155 | 74,000 |
1999/04/12 | 157 | 157 | 150 | 152 | 95,000 |
1999/04/09 | 162 | 162 | 155 | 155 | 259,000 |
1999/04/08 | 154 | 162 | 154 | 160 | 471,000 |
1999/04/07 | 146 | 148 | 140 | 148 | 160,000 |
1999/04/06 | 145 | 148 | 137 | 138 | 190,000 |
1999/04/05 | 149 | 149 | 135 | 145 | 492,000 |
1999/04/02 | 128 | 140 | 128 | 139 | 307,000 |
1999/04/01 | 125 | 128 | 123 | 125 | 83,000 |
1999/03/31 | 124 | 125 | 121 | 125 | 62,000 |
1999/03/30 | 128 | 129 | 123 | 127 | 65,000 |
1999/03/29 | 124 | 128 | 124 | 128 | 75,000 |
1999/03/26 | 120 | 125 | 120 | 124 | 60,000 |
1999/03/25 | 123 | 124 | 118 | 121 | 59,000 |
1999/03/24 | 118 | 120 | 116 | 118 | 61,000 |
1999/03/23 | 118 | 118 | 115 | 117 | 166,000 |
1999/03/19 | 119 | 119 | 116 | 117 | 87,000 |
1999/03/18 | 120 | 120 | 115 | 119 | 84,000 |
1999/03/17 | 123 | 124 | 117 | 120 | 89,000 |
1999/03/16 | 117 | 120 | 117 | 120 | 122,000 |
1999/03/15 | 120 | 120 | 113 | 114 | 49,000 |
1999/03/12 | 121 | 121 | 112 | 120 | 43,000 |
1999/03/11 | 122 | 124 | 120 | 121 | 88,000 |
1999/03/10 | 128 | 128 | 120 | 120 | 193,000 |
1999/03/09 | 119 | 127 | 115 | 127 | 163,000 |
1999/03/08 | 115 | 120 | 114 | 117 | 93,000 |
1999/03/05 | 115 | 115 | 112 | 112 | 30,000 |
1999/03/04 | 117 | 117 | 112 | 116 | 32,000 |
1999/03/03 | 117 | 120 | 117 | 117 | 90,000 |
1999/03/02 | 118 | 120 | 110 | 117 | 84,000 |
1999/03/01 | 109 | 117 | 109 | 115 | 91,000 |
1999/02/26 | 114 | 114 | 108 | 108 | 68,000 |
1999/02/25 | 125 | 125 | 108 | 118 | 198,000 |
1999/02/24 | 127 | 133 | 120 | 120 | 564,000 |
1999/02/23 | 114 | 124 | 114 | 124 | 306,000 |
1999/02/22 | 105 | 110 | 105 | 109 | 17,000 |
1999/02/19 | 111 | 112 | 105 | 105 | 27,000 |
1999/02/18 | 105 | 110 | 103 | 110 | 32,000 |
1999/02/17 | 105 | 110 | 105 | 105 | 28,000 |
1999/02/16 | 106 | 106 | 103 | 105 | 27,000 |
1999/02/15 | 108 | 108 | 105 | 106 | 9,000 |
1999/02/12 | 110 | 113 | 107 | 107 | 28,000 |
1999/02/10 | 111 | 115 | 110 | 110 | 74,000 |
1999/02/09 | 103 | 111 | 101 | 111 | 25,000 |
1999/02/08 | 105 | 105 | 100 | 105 | 11,000 |
1999/02/05 | 106 | 106 | 106 | 106 | 12,000 |
1999/02/04 | 106 | 108 | 105 | 108 | 32,000 |
1999/02/03 | 105 | 108 | 105 | 108 | 7,000 |
1999/02/02 | 106 | 110 | 106 | 110 | 29,000 |
1999/02/01 | 112 | 112 | 105 | 111 | 26,000 |
1999/01/29 | 107 | 112 | 106 | 112 | 26,000 |
1999/01/28 | 110 | 113 | 108 | 112 | 48,000 |
1999/01/27 | 111 | 114 | 109 | 114 | 87,000 |
1999/01/26 | 101 | 114 | 99 | 110 | 33,000 |
1999/01/25 | 95 | 98 | 95 | 96 | 23,000 |
1999/01/22 | 97 | 102 | 95 | 95 | 34,000 |
1999/01/21 | 97 | 97 | 97 | 97 | 10,000 |
1999/01/20 | 95 | 98 | 92 | 93 | 47,000 |
1999/01/19 | 94 | 94 | 94 | 94 | 7,000 |
1999/01/18 | 92 | 99 | 92 | 92 | 25,000 |
1999/01/14 | 93 | 94 | 93 | 94 | 10,000 |
1999/01/13 | 92 | 97 | 92 | 97 | 33,000 |
1999/01/12 | 99 | 99 | 97 | 97 | 11,000 |
1999/01/11 | 97 | 97 | 96 | 97 | 5,000 |
1999/01/08 | 98 | 98 | 95 | 96 | 23,000 |
1999/01/07 | 97 | 100 | 96 | 100 | 24,000 |
1999/01/06 | 95 | 99 | 95 | 99 | 22,000 |
1999/01/05 | 99 | 99 | 96 | 97 | 19,000 |
1999/01/04 | 99 | 99 | 99 | 99 | 1,000 |