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 |
---|---|---|---|---|---|
2000/12/29 | 93 | 93 | 91 | 91 | 41,000 |
2000/12/28 | 91 | 92 | 91 | 92 | 68,000 |
2000/12/27 | 85 | 93 | 85 | 93 | 39,000 |
2000/12/26 | 96 | 96 | 95 | 95 | 36,000 |
2000/12/25 | 97 | 98 | 96 | 96 | 26,000 |
2000/12/22 | 96 | 98 | 96 | 97 | 28,000 |
2000/12/21 | 98 | 99 | 94 | 94 | 213,000 |
2000/12/20 | 99 | 99 | 98 | 99 | 68,000 |
2000/12/19 | 100 | 100 | 99 | 99 | 61,000 |
2000/12/18 | 100 | 101 | 100 | 100 | 26,000 |
2000/12/15 | 100 | 101 | 100 | 100 | 23,000 |
2000/12/14 | 101 | 101 | 101 | 101 | 20,000 |
2000/12/13 | 102 | 102 | 102 | 102 | 26,000 |
2000/12/12 | 104 | 104 | 102 | 102 | 23,000 |
2000/12/11 | 100 | 105 | 99 | 105 | 41,000 |
2000/12/08 | 101 | 101 | 100 | 100 | 32,000 |
2000/12/07 | 100 | 101 | 100 | 100 | 61,000 |
2000/12/06 | 103 | 103 | 100 | 100 | 37,000 |
2000/12/05 | 103 | 105 | 102 | 104 | 55,000 |
2000/12/04 | 100 | 104 | 100 | 102 | 71,000 |
2000/12/01 | 96 | 98 | 96 | 97 | 27,000 |
2000/11/30 | 96 | 97 | 96 | 96 | 20,000 |
2000/11/29 | 98 | 98 | 96 | 96 | 63,000 |
2000/11/28 | 98 | 99 | 98 | 98 | 13,000 |
2000/11/27 | 96 | 99 | 96 | 98 | 34,000 |
2000/11/24 | 94 | 96 | 94 | 96 | 25,000 |
2000/11/22 | 95 | 96 | 94 | 94 | 69,000 |
2000/11/21 | 97 | 97 | 95 | 96 | 83,000 |
2000/11/20 | 98 | 98 | 96 | 97 | 29,000 |
2000/11/17 | 97 | 97 | 96 | 96 | 49,000 |
2000/11/16 | 97 | 98 | 97 | 97 | 41,000 |
2000/11/15 | 100 | 100 | 98 | 98 | 65,000 |
2000/11/14 | 103 | 103 | 99 | 99 | 9,000 |
2000/11/13 | 99 | 100 | 98 | 98 | 40,000 |
2000/11/10 | 101 | 101 | 98 | 99 | 34,000 |
2000/11/09 | 99 | 100 | 98 | 98 | 26,000 |
2000/11/08 | 100 | 100 | 98 | 98 | 71,000 |
2000/11/07 | 98 | 110 | 98 | 98 | 96,000 |
2000/11/06 | 98 | 98 | 97 | 98 | 30,000 |
2000/11/02 | 97 | 100 | 97 | 99 | 54,000 |
2000/11/01 | 97 | 100 | 96 | 97 | 22,000 |
2000/10/31 | 98 | 98 | 96 | 96 | 65,000 |
2000/10/30 | 100 | 100 | 96 | 96 | 54,000 |
2000/10/27 | 97 | 98 | 96 | 96 | 77,000 |
2000/10/26 | 99 | 99 | 97 | 97 | 79,000 |
2000/10/25 | 100 | 101 | 99 | 99 | 33,000 |
2000/10/24 | 98 | 100 | 97 | 100 | 36,000 |
2000/10/23 | 97 | 98 | 97 | 98 | 31,000 |
2000/10/20 | 97 | 98 | 95 | 97 | 61,000 |
2000/10/19 | 96 | 97 | 95 | 95 | 37,000 |
2000/10/18 | 95 | 97 | 95 | 97 | 75,000 |
2000/10/17 | 105 | 105 | 95 | 97 | 102,000 |
2000/10/16 | 108 | 110 | 106 | 110 | 57,000 |
2000/10/13 | 108 | 108 | 106 | 106 | 33,000 |
2000/10/12 | 108 | 110 | 108 | 110 | 51,000 |
2000/10/11 | 109 | 109 | 108 | 109 | 50,000 |
2000/10/10 | 110 | 111 | 109 | 111 | 86,000 |
2000/10/06 | 112 | 112 | 110 | 112 | 89,000 |
2000/10/05 | 115 | 115 | 112 | 112 | 64,000 |
2000/10/04 | 116 | 116 | 115 | 115 | 97,000 |
2000/10/03 | 115 | 116 | 115 | 116 | 27,000 |
2000/10/02 | 115 | 118 | 114 | 117 | 40,000 |
2000/09/29 | 116 | 116 | 115 | 115 | 57,000 |
2000/09/28 | 117 | 118 | 117 | 117 | 38,000 |
2000/09/27 | 122 | 122 | 116 | 116 | 44,000 |
2000/09/26 | 118 | 118 | 116 | 118 | 34,000 |
2000/09/25 | 122 | 122 | 117 | 118 | 18,000 |
2000/09/22 | 121 | 121 | 117 | 117 | 64,000 |
2000/09/21 | 120 | 125 | 119 | 123 | 41,000 |
2000/09/20 | 116 | 122 | 116 | 122 | 51,000 |
2000/09/19 | 115 | 117 | 115 | 116 | 6,000 |
2000/09/18 | 115 | 117 | 115 | 117 | 27,000 |
2000/09/14 | 115 | 117 | 115 | 115 | 34,000 |
2000/09/13 | 114 | 118 | 114 | 118 | 36,000 |
2000/09/12 | 119 | 119 | 118 | 119 | 25,000 |
2000/09/11 | 124 | 125 | 120 | 120 | 33,000 |
2000/09/08 | 122 | 122 | 119 | 119 | 71,000 |
2000/09/07 | 118 | 122 | 118 | 120 | 52,000 |
2000/09/06 | 120 | 123 | 118 | 120 | 89,000 |
2000/09/05 | 121 | 123 | 120 | 120 | 112,000 |
2000/09/04 | 127 | 127 | 121 | 121 | 79,000 |
2000/09/01 | 128 | 133 | 125 | 126 | 79,000 |
2000/08/31 | 130 | 130 | 126 | 127 | 122,000 |
2000/08/30 | 132 | 134 | 130 | 130 | 102,000 |
2000/08/29 | 132 | 137 | 130 | 131 | 166,000 |
2000/08/28 | 133 | 135 | 131 | 131 | 117,000 |
2000/08/25 | 136 | 137 | 133 | 133 | 88,000 |
2000/08/24 | 137 | 137 | 135 | 136 | 31,000 |
2000/08/23 | 136 | 137 | 135 | 137 | 19,000 |
2000/08/22 | 140 | 140 | 135 | 135 | 23,000 |
2000/08/21 | 142 | 144 | 139 | 139 | 33,000 |
2000/08/18 | 134 | 139 | 133 | 139 | 25,000 |
2000/08/17 | 132 | 133 | 132 | 133 | 19,000 |
2000/08/16 | 134 | 135 | 132 | 135 | 37,000 |
2000/08/15 | 135 | 135 | 132 | 135 | 16,000 |
2000/08/14 | 133 | 133 | 131 | 132 | 11,000 |
2000/08/11 | 133 | 135 | 131 | 131 | 34,000 |
2000/08/10 | 131 | 133 | 131 | 133 | 5,000 |
2000/08/09 | 136 | 136 | 133 | 136 | 38,000 |
2000/08/08 | 140 | 140 | 135 | 136 | 16,000 |
2000/08/07 | 140 | 140 | 135 | 135 | 7,000 |
2000/08/04 | 142 | 142 | 135 | 140 | 61,000 |
2000/08/03 | 137 | 143 | 135 | 143 | 32,000 |
2000/08/02 | 139 | 140 | 136 | 136 | 39,000 |
2000/08/01 | 132 | 135 | 129 | 135 | 108,000 |
2000/07/31 | 136 | 136 | 130 | 131 | 80,000 |
2000/07/28 | 136 | 136 | 136 | 136 | 12,000 |
2000/07/27 | 138 | 138 | 136 | 138 | 18,000 |
2000/07/26 | 136 | 140 | 136 | 140 | 16,000 |
2000/07/25 | 139 | 139 | 134 | 138 | 95,000 |
2000/07/24 | 141 | 141 | 138 | 140 | 41,000 |
2000/07/21 | 145 | 145 | 140 | 141 | 27,000 |
2000/07/19 | 145 | 145 | 142 | 144 | 22,000 |
2000/07/18 | 151 | 152 | 146 | 146 | 44,000 |
2000/07/17 | 160 | 160 | 152 | 152 | 33,000 |
2000/07/14 | 155 | 157 | 155 | 155 | 45,000 |
2000/07/13 | 161 | 161 | 157 | 157 | 77,000 |
2000/07/12 | 162 | 163 | 160 | 160 | 89,000 |
2000/07/11 | 168 | 169 | 162 | 165 | 158,000 |
2000/07/10 | 162 | 170 | 162 | 165 | 431,000 |
2000/07/07 | 151 | 160 | 151 | 158 | 54,000 |
2000/07/06 | 156 | 157 | 153 | 155 | 98,000 |
2000/07/05 | 160 | 160 | 156 | 156 | 88,000 |
2000/07/04 | 160 | 160 | 157 | 160 | 104,000 |
2000/07/03 | 160 | 162 | 156 | 157 | 125,000 |
2000/06/30 | 150 | 157 | 150 | 155 | 248,000 |
2000/06/29 | 158 | 158 | 150 | 153 | 260,000 |
2000/06/28 | 138 | 155 | 137 | 153 | 325,000 |
2000/06/27 | 138 | 139 | 136 | 137 | 41,000 |
2000/06/26 | 136 | 139 | 136 | 138 | 26,000 |
2000/06/23 | 136 | 139 | 136 | 138 | 31,000 |
2000/06/22 | 136 | 140 | 136 | 137 | 35,000 |
2000/06/21 | 138 | 143 | 137 | 137 | 61,000 |
2000/06/20 | 140 | 140 | 136 | 138 | 53,000 |
2000/06/19 | 140 | 140 | 138 | 138 | 28,000 |
2000/06/16 | 141 | 143 | 140 | 140 | 32,000 |
2000/06/15 | 144 | 144 | 141 | 142 | 33,000 |
2000/06/14 | 144 | 144 | 141 | 144 | 27,000 |
2000/06/13 | 145 | 145 | 141 | 144 | 61,000 |
2000/06/12 | 145 | 145 | 140 | 145 | 41,000 |
2000/06/09 | 143 | 145 | 140 | 143 | 28,000 |
2000/06/08 | 144 | 147 | 143 | 143 | 90,000 |
2000/06/07 | 135 | 144 | 134 | 144 | 77,000 |
2000/06/06 | 135 | 135 | 132 | 135 | 73,000 |
2000/06/05 | 136 | 137 | 132 | 135 | 94,000 |
2000/06/02 | 138 | 138 | 136 | 137 | 44,000 |
2000/06/01 | 136 | 139 | 136 | 137 | 64,000 |
2000/05/31 | 140 | 140 | 138 | 138 | 17,000 |
2000/05/30 | 138 | 139 | 136 | 136 | 49,000 |
2000/05/29 | 136 | 138 | 136 | 138 | 44,000 |
2000/05/26 | 140 | 140 | 136 | 136 | 51,000 |
2000/05/25 | 140 | 143 | 137 | 140 | 86,000 |
2000/05/24 | 140 | 143 | 139 | 139 | 64,000 |
2000/05/23 | 145 | 145 | 140 | 143 | 89,000 |
2000/05/22 | 154 | 154 | 144 | 144 | 61,000 |
2000/05/19 | 154 | 156 | 151 | 151 | 68,000 |
2000/05/18 | 153 | 154 | 150 | 154 | 93,000 |
2000/05/17 | 168 | 168 | 151 | 155 | 133,000 |
2000/05/16 | 168 | 170 | 160 | 168 | 332,000 |
2000/05/15 | 158 | 166 | 155 | 166 | 487,000 |
2000/05/12 | 139 | 151 | 135 | 150 | 122,000 |
2000/05/11 | 139 | 139 | 135 | 139 | 32,000 |
2000/05/10 | 136 | 139 | 135 | 139 | 35,000 |
2000/05/09 | 138 | 139 | 136 | 139 | 25,000 |
2000/05/08 | 140 | 140 | 136 | 140 | 61,000 |
2000/05/02 | 137 | 140 | 137 | 140 | 51,000 |
2000/05/01 | 137 | 137 | 137 | 137 | 30,000 |
2000/04/28 | 137 | 140 | 136 | 137 | 47,000 |
2000/04/27 | 138 | 140 | 136 | 137 | 45,000 |
2000/04/26 | 138 | 140 | 137 | 137 | 35,000 |
2000/04/25 | 142 | 142 | 136 | 137 | 59,000 |
2000/04/24 | 142 | 145 | 140 | 145 | 71,000 |
2000/04/21 | 140 | 144 | 140 | 142 | 50,000 |
2000/04/20 | 141 | 146 | 140 | 144 | 49,000 |
2000/04/19 | 141 | 145 | 140 | 144 | 42,000 |
2000/04/18 | 140 | 146 | 140 | 140 | 82,000 |
2000/04/17 | 146 | 146 | 136 | 140 | 107,000 |
2000/04/14 | 151 | 155 | 151 | 151 | 76,000 |
2000/04/13 | 153 | 156 | 151 | 156 | 60,000 |
2000/04/12 | 155 | 158 | 152 | 158 | 78,000 |
2000/04/11 | 160 | 160 | 155 | 155 | 42,000 |
2000/04/10 | 160 | 160 | 152 | 160 | 76,000 |
2000/04/07 | 151 | 154 | 150 | 151 | 108,000 |
2000/04/06 | 160 | 160 | 151 | 151 | 180,000 |
2000/04/05 | 148 | 160 | 148 | 157 | 161,000 |
2000/04/04 | 152 | 153 | 147 | 147 | 71,000 |
2000/04/03 | 148 | 152 | 148 | 151 | 75,000 |
2000/03/31 | 156 | 157 | 150 | 151 | 97,000 |
2000/03/30 | 155 | 161 | 153 | 155 | 99,000 |
2000/03/29 | 160 | 160 | 155 | 157 | 23,000 |
2000/03/28 | 157 | 163 | 155 | 159 | 33,000 |
2000/03/27 | 165 | 165 | 155 | 155 | 40,000 |
2000/03/24 | 164 | 164 | 153 | 153 | 41,000 |
2000/03/23 | 165 | 168 | 162 | 163 | 64,000 |
2000/03/22 | 164 | 164 | 156 | 156 | 134,000 |
2000/03/21 | 162 | 162 | 153 | 160 | 83,000 |
2000/03/17 | 161 | 166 | 150 | 152 | 60,000 |
2000/03/16 | 159 | 160 | 157 | 160 | 42,000 |
2000/03/15 | 160 | 160 | 152 | 160 | 53,000 |
2000/03/14 | 161 | 165 | 155 | 155 | 71,000 |
2000/03/13 | 170 | 171 | 155 | 161 | 197,000 |
2000/03/10 | 162 | 168 | 157 | 161 | 121,000 |
2000/03/09 | 162 | 165 | 152 | 152 | 99,000 |
2000/03/08 | 177 | 177 | 163 | 163 | 211,000 |
2000/03/07 | 155 | 177 | 155 | 177 | 511,000 |
2000/03/06 | 146 | 148 | 142 | 148 | 115,000 |
2000/03/03 | 140 | 142 | 134 | 142 | 57,000 |
2000/03/02 | 136 | 136 | 134 | 135 | 36,000 |
2000/03/01 | 135 | 138 | 134 | 136 | 41,000 |
2000/02/29 | 132 | 138 | 132 | 134 | 33,000 |
2000/02/28 | 132 | 136 | 132 | 133 | 29,000 |
2000/02/25 | 137 | 137 | 133 | 135 | 29,000 |
2000/02/24 | 130 | 140 | 130 | 132 | 46,000 |
2000/02/23 | 132 | 133 | 130 | 130 | 45,000 |
2000/02/22 | 132 | 133 | 131 | 131 | 26,000 |
2000/02/21 | 144 | 144 | 130 | 131 | 55,000 |
2000/02/18 | 132 | 146 | 130 | 146 | 68,000 |
2000/02/17 | 137 | 137 | 131 | 132 | 52,000 |
2000/02/16 | 132 | 140 | 132 | 136 | 43,000 |
2000/02/15 | 141 | 144 | 131 | 131 | 96,000 |
2000/02/14 | 140 | 145 | 140 | 141 | 55,000 |
2000/02/10 | 145 | 145 | 140 | 140 | 51,000 |
2000/02/09 | 144 | 147 | 140 | 145 | 76,000 |
2000/02/08 | 141 | 141 | 140 | 141 | 63,000 |
2000/02/07 | 141 | 142 | 140 | 140 | 71,000 |
2000/02/04 | 146 | 146 | 142 | 142 | 25,000 |
2000/02/03 | 145 | 148 | 142 | 148 | 61,000 |
2000/02/02 | 145 | 148 | 140 | 148 | 30,000 |
2000/02/01 | 144 | 148 | 141 | 148 | 32,000 |
2000/01/31 | 145 | 149 | 141 | 149 | 22,000 |
2000/01/28 | 148 | 150 | 143 | 146 | 23,000 |
2000/01/27 | 150 | 150 | 143 | 143 | 32,000 |
2000/01/26 | 151 | 151 | 145 | 150 | 27,000 |
2000/01/25 | 150 | 150 | 146 | 150 | 42,000 |
2000/01/24 | 150 | 150 | 143 | 143 | 66,000 |
2000/01/21 | 145 | 150 | 145 | 150 | 33,000 |
2000/01/20 | 147 | 153 | 145 | 153 | 15,000 |
2000/01/19 | 152 | 152 | 147 | 152 | 42,000 |
2000/01/18 | 155 | 159 | 151 | 152 | 81,000 |
2000/01/17 | 147 | 156 | 147 | 151 | 45,000 |
2000/01/14 | 152 | 155 | 147 | 147 | 39,000 |
2000/01/13 | 140 | 143 | 138 | 143 | 99,000 |
2000/01/12 | 142 | 148 | 140 | 140 | 33,000 |
2000/01/11 | 145 | 145 | 140 | 145 | 45,000 |
2000/01/07 | 141 | 143 | 140 | 140 | 32,000 |
2000/01/06 | 141 | 152 | 140 | 141 | 26,000 |
2000/01/05 | 150 | 150 | 134 | 139 | 39,000 |
2000/01/04 | 158 | 158 | 151 | 151 | 20,000 |