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 |
---|---|---|---|---|---|
2002/12/30 | 58 | 59 | 57 | 59 | 14,000 |
2002/12/27 | 58 | 58 | 56 | 58 | 33,000 |
2002/12/26 | 55 | 58 | 55 | 57 | 40,000 |
2002/12/25 | 55 | 56 | 52 | 56 | 93,000 |
2002/12/24 | 54 | 55 | 51 | 55 | 87,000 |
2002/12/20 | 55 | 55 | 54 | 55 | 92,000 |
2002/12/19 | 57 | 57 | 54 | 55 | 96,000 |
2002/12/18 | 54 | 57 | 54 | 56 | 69,000 |
2002/12/17 | 57 | 58 | 55 | 57 | 54,000 |
2002/12/16 | 57 | 57 | 56 | 56 | 24,000 |
2002/12/13 | 57 | 57 | 56 | 56 | 38,000 |
2002/12/12 | 58 | 59 | 57 | 57 | 23,000 |
2002/12/11 | 59 | 60 | 59 | 60 | 40,000 |
2002/12/10 | 62 | 62 | 59 | 60 | 29,000 |
2002/12/09 | 63 | 63 | 60 | 60 | 29,000 |
2002/12/06 | 60 | 61 | 60 | 61 | 46,000 |
2002/12/05 | 64 | 64 | 60 | 60 | 69,000 |
2002/12/04 | 61 | 61 | 60 | 60 | 90,000 |
2002/12/03 | 63 | 63 | 61 | 62 | 29,000 |
2002/12/02 | 60 | 61 | 60 | 61 | 36,000 |
2002/11/29 | 61 | 63 | 61 | 63 | 63,000 |
2002/11/28 | 60 | 62 | 60 | 60 | 46,000 |
2002/11/27 | 60 | 62 | 59 | 59 | 22,000 |
2002/11/26 | 61 | 63 | 61 | 62 | 53,000 |
2002/11/25 | 59 | 61 | 59 | 60 | 62,000 |
2002/11/22 | 57 | 61 | 57 | 59 | 320,000 |
2002/11/21 | 57 | 57 | 55 | 57 | 54,000 |
2002/11/20 | 51 | 55 | 48 | 54 | 108,000 |
2002/11/19 | 58 | 58 | 53 | 55 | 61,000 |
2002/11/18 | 58 | 61 | 57 | 60 | 69,000 |
2002/11/15 | 59 | 62 | 57 | 62 | 96,000 |
2002/11/14 | 64 | 64 | 59 | 60 | 78,000 |
2002/11/13 | 61 | 64 | 61 | 64 | 54,000 |
2002/11/12 | 62 | 65 | 62 | 65 | 30,000 |
2002/11/11 | 64 | 66 | 63 | 66 | 9,000 |
2002/11/08 | 64 | 67 | 64 | 65 | 51,000 |
2002/11/07 | 65 | 67 | 64 | 67 | 58,000 |
2002/11/06 | 67 | 67 | 66 | 66 | 41,000 |
2002/11/05 | 69 | 69 | 66 | 66 | 119,000 |
2002/11/01 | 66 | 67 | 64 | 67 | 67,000 |
2002/10/31 | 64 | 67 | 64 | 67 | 31,000 |
2002/10/30 | 65 | 67 | 64 | 67 | 38,000 |
2002/10/29 | 67 | 67 | 64 | 64 | 33,000 |
2002/10/28 | 64 | 67 | 64 | 67 | 18,000 |
2002/10/25 | 63 | 70 | 62 | 66 | 130,000 |
2002/10/24 | 62 | 63 | 60 | 62 | 58,000 |
2002/10/23 | 65 | 65 | 62 | 63 | 52,000 |
2002/10/22 | 66 | 67 | 65 | 66 | 44,000 |
2002/10/21 | 68 | 68 | 66 | 66 | 33,000 |
2002/10/18 | 69 | 69 | 68 | 68 | 101,000 |
2002/10/17 | 69 | 69 | 66 | 68 | 91,000 |
2002/10/16 | 68 | 72 | 66 | 69 | 93,000 |
2002/10/15 | 66 | 67 | 64 | 67 | 101,000 |
2002/10/11 | 61 | 66 | 61 | 66 | 135,000 |
2002/10/10 | 62 | 64 | 59 | 60 | 88,000 |
2002/10/09 | 67 | 67 | 63 | 63 | 94,000 |
2002/10/08 | 68 | 68 | 65 | 68 | 55,000 |
2002/10/07 | 74 | 74 | 66 | 69 | 82,000 |
2002/10/04 | 68 | 74 | 65 | 74 | 97,000 |
2002/10/03 | 73 | 76 | 70 | 70 | 84,000 |
2002/10/02 | 77 | 77 | 73 | 76 | 65,000 |
2002/10/01 | 76 | 77 | 74 | 77 | 43,000 |
2002/09/30 | 76 | 78 | 75 | 78 | 42,000 |
2002/09/27 | 79 | 79 | 76 | 78 | 40,000 |
2002/09/26 | 77 | 79 | 76 | 79 | 17,000 |
2002/09/25 | 77 | 80 | 75 | 80 | 51,000 |
2002/09/24 | 74 | 77 | 73 | 77 | 100,000 |
2002/09/20 | 77 | 79 | 77 | 77 | 143,000 |
2002/09/19 | 83 | 83 | 79 | 79 | 29,000 |
2002/09/18 | 79 | 80 | 78 | 80 | 53,000 |
2002/09/17 | 79 | 80 | 78 | 78 | 46,000 |
2002/09/13 | 82 | 82 | 80 | 80 | 45,000 |
2002/09/12 | 81 | 85 | 80 | 82 | 99,000 |
2002/09/11 | 78 | 80 | 77 | 79 | 91,000 |
2002/09/10 | 78 | 78 | 77 | 77 | 50,000 |
2002/09/09 | 79 | 79 | 77 | 78 | 20,000 |
2002/09/06 | 80 | 80 | 77 | 79 | 46,000 |
2002/09/05 | 82 | 82 | 75 | 79 | 122,000 |
2002/09/04 | 76 | 80 | 73 | 79 | 118,000 |
2002/09/03 | 82 | 82 | 75 | 80 | 108,000 |
2002/09/02 | 83 | 83 | 82 | 82 | 93,000 |
2002/08/30 | 85 | 86 | 84 | 84 | 38,000 |
2002/08/29 | 87 | 88 | 83 | 85 | 106,000 |
2002/08/28 | 83 | 87 | 83 | 85 | 116,000 |
2002/08/27 | 86 | 87 | 84 | 84 | 119,000 |
2002/08/26 | 87 | 87 | 86 | 86 | 124,000 |
2002/08/23 | 88 | 89 | 88 | 88 | 69,000 |
2002/08/22 | 87 | 89 | 87 | 87 | 76,000 |
2002/08/21 | 90 | 90 | 87 | 88 | 154,000 |
2002/08/20 | 92 | 92 | 90 | 91 | 79,000 |
2002/08/19 | 92 | 94 | 91 | 92 | 27,000 |
2002/08/16 | 92 | 94 | 91 | 92 | 122,000 |
2002/08/15 | 92 | 95 | 92 | 92 | 120,000 |
2002/08/14 | 96 | 96 | 92 | 92 | 99,000 |
2002/08/13 | 91 | 95 | 91 | 94 | 77,000 |
2002/08/12 | 92 | 93 | 91 | 91 | 66,000 |
2002/08/09 | 91 | 92 | 90 | 92 | 47,000 |
2002/08/08 | 93 | 93 | 90 | 91 | 78,000 |
2002/08/07 | 95 | 95 | 91 | 93 | 63,000 |
2002/08/06 | 94 | 97 | 91 | 91 | 195,000 |
2002/08/05 | 99 | 102 | 95 | 97 | 521,000 |
2002/08/02 | 90 | 99 | 89 | 97 | 634,000 |
2002/08/01 | 92 | 92 | 90 | 91 | 120,000 |
2002/07/31 | 93 | 94 | 91 | 91 | 49,000 |
2002/07/30 | 94 | 95 | 91 | 94 | 124,000 |
2002/07/29 | 94 | 96 | 91 | 92 | 102,000 |
2002/07/26 | 98 | 98 | 91 | 93 | 213,000 |
2002/07/25 | 96 | 101 | 95 | 98 | 324,000 |
2002/07/24 | 104 | 108 | 100 | 101 | 1,525,000 |
2002/07/23 | 88 | 101 | 87 | 101 | 249,000 |
2002/07/22 | 87 | 90 | 86 | 89 | 77,000 |
2002/07/19 | 91 | 92 | 88 | 92 | 48,000 |
2002/07/18 | 87 | 91 | 87 | 88 | 68,000 |
2002/07/17 | 90 | 91 | 87 | 90 | 106,000 |
2002/07/16 | 94 | 97 | 87 | 94 | 156,000 |
2002/07/15 | 97 | 97 | 94 | 95 | 125,000 |
2002/07/12 | 100 | 101 | 97 | 98 | 288,000 |
2002/07/11 | 105 | 107 | 97 | 98 | 1,335,000 |
2002/07/10 | 91 | 99 | 91 | 95 | 449,000 |
2002/07/09 | 86 | 91 | 86 | 91 | 34,000 |
2002/07/08 | 88 | 90 | 88 | 90 | 28,000 |
2002/07/05 | 89 | 90 | 88 | 90 | 37,000 |
2002/07/04 | 87 | 88 | 85 | 85 | 12,000 |
2002/07/03 | 81 | 90 | 81 | 90 | 89,000 |
2002/07/02 | 85 | 85 | 80 | 84 | 165,000 |
2002/07/01 | 82 | 85 | 82 | 82 | 15,000 |
2002/06/28 | 84 | 85 | 81 | 82 | 37,000 |
2002/06/27 | 80 | 85 | 80 | 82 | 62,000 |
2002/06/26 | 83 | 84 | 81 | 82 | 55,000 |
2002/06/25 | 86 | 86 | 83 | 83 | 16,000 |
2002/06/24 | 82 | 85 | 81 | 85 | 72,000 |
2002/06/21 | 85 | 85 | 83 | 85 | 34,000 |
2002/06/20 | 84 | 85 | 83 | 85 | 50,000 |
2002/06/19 | 86 | 87 | 84 | 85 | 58,000 |
2002/06/18 | 89 | 89 | 86 | 87 | 54,000 |
2002/06/17 | 92 | 92 | 82 | 86 | 106,000 |
2002/06/14 | 94 | 94 | 92 | 93 | 46,000 |
2002/06/13 | 94 | 95 | 94 | 95 | 33,000 |
2002/06/12 | 95 | 97 | 93 | 94 | 80,000 |
2002/06/11 | 94 | 96 | 94 | 95 | 27,000 |
2002/06/10 | 96 | 97 | 94 | 97 | 70,000 |
2002/06/07 | 98 | 98 | 95 | 95 | 111,000 |
2002/06/06 | 98 | 98 | 95 | 96 | 70,000 |
2002/06/05 | 99 | 99 | 97 | 97 | 30,000 |
2002/06/04 | 96 | 99 | 95 | 97 | 102,000 |
2002/06/03 | 98 | 98 | 95 | 96 | 186,000 |
2002/05/31 | 98 | 100 | 97 | 98 | 85,000 |
2002/05/30 | 99 | 99 | 97 | 98 | 78,000 |
2002/05/29 | 98 | 99 | 98 | 98 | 59,000 |
2002/05/28 | 100 | 100 | 98 | 98 | 123,000 |
2002/05/27 | 98 | 102 | 98 | 100 | 97,000 |
2002/05/24 | 99 | 100 | 97 | 97 | 143,000 |
2002/05/23 | 101 | 103 | 99 | 99 | 137,000 |
2002/05/22 | 102 | 104 | 99 | 103 | 144,000 |
2002/05/21 | 100 | 102 | 95 | 102 | 331,000 |
2002/05/20 | 103 | 104 | 99 | 99 | 310,000 |
2002/05/17 | 108 | 110 | 101 | 102 | 821,000 |
2002/05/16 | 107 | 113 | 107 | 113 | 948,000 |
2002/05/15 | 105 | 107 | 102 | 103 | 216,000 |
2002/05/14 | 111 | 112 | 104 | 104 | 540,000 |
2002/05/13 | 104 | 110 | 100 | 109 | 770,000 |
2002/05/10 | 94 | 103 | 94 | 99 | 376,000 |
2002/05/09 | 94 | 96 | 94 | 94 | 66,000 |
2002/05/08 | 94 | 95 | 93 | 95 | 47,000 |
2002/05/07 | 97 | 97 | 93 | 93 | 68,000 |
2002/05/02 | 94 | 98 | 94 | 97 | 118,000 |
2002/05/01 | 95 | 96 | 94 | 95 | 46,000 |
2002/04/30 | 94 | 96 | 93 | 96 | 52,000 |
2002/04/26 | 94 | 98 | 94 | 98 | 92,000 |
2002/04/25 | 96 | 100 | 95 | 95 | 77,000 |
2002/04/24 | 100 | 100 | 96 | 96 | 119,000 |
2002/04/23 | 93 | 102 | 93 | 98 | 166,000 |
2002/04/22 | 95 | 95 | 92 | 93 | 114,000 |
2002/04/19 | 94 | 97 | 93 | 94 | 131,000 |
2002/04/18 | 93 | 95 | 92 | 94 | 158,000 |
2002/04/17 | 97 | 98 | 94 | 97 | 192,000 |
2002/04/16 | 97 | 99 | 97 | 98 | 92,000 |
2002/04/15 | 97 | 102 | 97 | 98 | 149,000 |
2002/04/12 | 100 | 100 | 97 | 97 | 197,000 |
2002/04/11 | 103 | 103 | 100 | 101 | 172,000 |
2002/04/10 | 101 | 104 | 96 | 100 | 297,000 |
2002/04/09 | 99 | 109 | 99 | 101 | 1,225,000 |
2002/04/08 | 95 | 98 | 95 | 97 | 188,000 |
2002/04/05 | 95 | 99 | 92 | 95 | 230,000 |
2002/04/04 | 92 | 94 | 92 | 93 | 95,000 |
2002/04/03 | 91 | 94 | 91 | 92 | 123,000 |
2002/04/02 | 95 | 97 | 92 | 92 | 105,000 |
2002/04/01 | 91 | 96 | 91 | 94 | 143,000 |
2002/03/29 | 92 | 93 | 89 | 91 | 205,000 |
2002/03/28 | 99 | 105 | 92 | 93 | 1,281,000 |
2002/03/27 | 91 | 98 | 87 | 97 | 986,000 |
2002/03/26 | 86 | 93 | 86 | 89 | 634,000 |
2002/03/25 | 84 | 84 | 81 | 83 | 100,000 |
2002/03/22 | 78 | 85 | 78 | 84 | 199,000 |
2002/03/20 | 79 | 79 | 77 | 78 | 133,000 |
2002/03/19 | 79 | 80 | 77 | 78 | 75,000 |
2002/03/18 | 76 | 83 | 76 | 78 | 60,000 |
2002/03/15 | 75 | 77 | 74 | 75 | 60,000 |
2002/03/14 | 78 | 78 | 75 | 75 | 82,000 |
2002/03/13 | 82 | 84 | 78 | 78 | 110,000 |
2002/03/12 | 82 | 87 | 81 | 84 | 318,000 |
2002/03/11 | 75 | 81 | 75 | 80 | 185,000 |
2002/03/08 | 74 | 74 | 72 | 74 | 57,000 |
2002/03/07 | 75 | 76 | 72 | 74 | 81,000 |
2002/03/06 | 75 | 76 | 74 | 74 | 54,000 |
2002/03/05 | 76 | 76 | 74 | 74 | 51,000 |
2002/03/04 | 72 | 77 | 72 | 75 | 136,000 |
2002/03/01 | 71 | 76 | 71 | 76 | 98,000 |
2002/02/28 | 71 | 72 | 70 | 70 | 39,000 |
2002/02/27 | 71 | 72 | 71 | 72 | 46,000 |
2002/02/26 | 71 | 71 | 70 | 71 | 34,000 |
2002/02/25 | 71 | 72 | 70 | 70 | 58,000 |
2002/02/22 | 71 | 73 | 71 | 73 | 43,000 |
2002/02/21 | 71 | 73 | 71 | 71 | 35,000 |
2002/02/20 | 71 | 74 | 71 | 71 | 77,000 |
2002/02/19 | 71 | 73 | 71 | 71 | 47,000 |
2002/02/18 | 71 | 72 | 71 | 71 | 61,000 |
2002/02/15 | 74 | 74 | 71 | 73 | 40,000 |
2002/02/14 | 70 | 73 | 70 | 73 | 95,000 |
2002/02/13 | 75 | 75 | 71 | 71 | 47,000 |
2002/02/12 | 72 | 73 | 71 | 72 | 39,000 |
2002/02/08 | 70 | 77 | 70 | 72 | 34,000 |
2002/02/07 | 71 | 72 | 70 | 70 | 71,000 |
2002/02/06 | 72 | 75 | 72 | 72 | 49,000 |
2002/02/05 | 72 | 75 | 72 | 73 | 33,000 |
2002/02/04 | 75 | 79 | 73 | 78 | 89,000 |
2002/02/01 | 73 | 78 | 72 | 78 | 48,000 |
2002/01/31 | 74 | 74 | 73 | 73 | 46,000 |
2002/01/30 | 74 | 75 | 73 | 74 | 47,000 |
2002/01/29 | 82 | 82 | 75 | 75 | 124,000 |
2002/01/28 | 74 | 83 | 74 | 82 | 155,000 |
2002/01/25 | 74 | 74 | 71 | 74 | 17,000 |
2002/01/24 | 72 | 72 | 68 | 70 | 66,000 |
2002/01/23 | 69 | 72 | 69 | 72 | 29,000 |
2002/01/22 | 72 | 72 | 66 | 70 | 26,000 |
2002/01/21 | 73 | 73 | 70 | 71 | 19,000 |
2002/01/18 | 72 | 73 | 70 | 73 | 37,000 |
2002/01/17 | 71 | 73 | 71 | 73 | 21,000 |
2002/01/16 | 70 | 74 | 70 | 72 | 36,000 |
2002/01/15 | 71 | 73 | 70 | 70 | 40,000 |
2002/01/11 | 78 | 79 | 73 | 73 | 82,000 |
2002/01/10 | 81 | 83 | 75 | 80 | 259,000 |
2002/01/09 | 73 | 89 | 73 | 78 | 472,000 |
2002/01/08 | 71 | 71 | 67 | 67 | 24,000 |
2002/01/07 | 75 | 76 | 66 | 72 | 118,000 |
2002/01/04 | 75 | 77 | 70 | 74 | 55,000 |