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 |
---|---|---|---|---|---|
2004/12/30 | 110 | 112 | 108 | 112 | 314,000 |
2004/12/29 | 108 | 110 | 107 | 108 | 540,000 |
2004/12/28 | 107 | 109 | 105 | 108 | 624,000 |
2004/12/27 | 105 | 107 | 104 | 106 | 752,000 |
2004/12/24 | 105 | 105 | 103 | 105 | 412,000 |
2004/12/22 | 105 | 107 | 104 | 105 | 331,000 |
2004/12/21 | 104 | 107 | 104 | 105 | 269,000 |
2004/12/20 | 105 | 106 | 104 | 104 | 400,000 |
2004/12/17 | 107 | 109 | 104 | 106 | 559,000 |
2004/12/16 | 105 | 107 | 102 | 107 | 308,000 |
2004/12/15 | 107 | 107 | 105 | 105 | 157,000 |
2004/12/14 | 108 | 109 | 105 | 106 | 110,000 |
2004/12/13 | 109 | 111 | 106 | 109 | 236,000 |
2004/12/10 | 115 | 115 | 110 | 111 | 161,000 |
2004/12/09 | 115 | 117 | 114 | 114 | 176,000 |
2004/12/08 | 115 | 116 | 113 | 115 | 251,000 |
2004/12/07 | 115 | 117 | 115 | 115 | 117,000 |
2004/12/06 | 116 | 117 | 115 | 116 | 166,000 |
2004/12/03 | 116 | 117 | 115 | 115 | 140,000 |
2004/12/02 | 116 | 117 | 115 | 116 | 307,000 |
2004/12/01 | 116 | 117 | 116 | 117 | 21,000 |
2004/11/30 | 116 | 117 | 116 | 116 | 123,000 |
2004/11/29 | 117 | 117 | 116 | 116 | 65,000 |
2004/11/26 | 116 | 118 | 116 | 117 | 52,000 |
2004/11/25 | 116 | 118 | 115 | 117 | 148,000 |
2004/11/24 | 116 | 119 | 116 | 117 | 155,000 |
2004/11/22 | 116 | 117 | 115 | 115 | 120,000 |
2004/11/19 | 117 | 118 | 116 | 117 | 94,000 |
2004/11/18 | 117 | 117 | 116 | 116 | 139,000 |
2004/11/17 | 118 | 118 | 117 | 117 | 147,000 |
2004/11/16 | 117 | 119 | 117 | 118 | 81,000 |
2004/11/15 | 119 | 119 | 117 | 118 | 391,000 |
2004/11/12 | 118 | 121 | 118 | 120 | 438,000 |
2004/11/11 | 118 | 119 | 117 | 118 | 158,000 |
2004/11/10 | 119 | 119 | 117 | 118 | 211,000 |
2004/11/09 | 119 | 123 | 119 | 119 | 217,000 |
2004/11/08 | 120 | 121 | 119 | 120 | 75,000 |
2004/11/05 | 124 | 125 | 119 | 119 | 415,000 |
2004/11/04 | 118 | 128 | 118 | 124 | 1,444,000 |
2004/11/02 | 117 | 117 | 115 | 116 | 134,000 |
2004/11/01 | 113 | 117 | 113 | 115 | 73,000 |
2004/10/29 | 117 | 117 | 115 | 115 | 110,000 |
2004/10/28 | 117 | 117 | 116 | 117 | 84,000 |
2004/10/27 | 119 | 119 | 116 | 117 | 106,000 |
2004/10/26 | 117 | 119 | 116 | 117 | 92,000 |
2004/10/25 | 119 | 119 | 117 | 119 | 56,000 |
2004/10/22 | 118 | 119 | 117 | 117 | 88,000 |
2004/10/21 | 123 | 123 | 118 | 118 | 321,000 |
2004/10/20 | 117 | 123 | 116 | 123 | 433,000 |
2004/10/19 | 119 | 120 | 115 | 116 | 409,000 |
2004/10/18 | 116 | 119 | 116 | 118 | 823,000 |
2004/10/15 | 125 | 126 | 123 | 126 | 87,000 |
2004/10/14 | 128 | 128 | 126 | 127 | 65,000 |
2004/10/13 | 130 | 131 | 128 | 130 | 84,000 |
2004/10/12 | 130 | 130 | 129 | 129 | 73,000 |
2004/10/08 | 130 | 132 | 130 | 131 | 84,000 |
2004/10/07 | 133 | 138 | 131 | 132 | 178,000 |
2004/10/06 | 139 | 139 | 131 | 133 | 515,000 |
2004/10/05 | 128 | 137 | 126 | 136 | 883,000 |
2004/10/04 | 124 | 128 | 123 | 127 | 109,000 |
2004/10/01 | 117 | 127 | 117 | 123 | 317,000 |
2004/09/30 | 120 | 120 | 118 | 118 | 49,000 |
2004/09/29 | 120 | 120 | 117 | 119 | 46,000 |
2004/09/28 | 117 | 119 | 115 | 116 | 48,000 |
2004/09/27 | 118 | 118 | 116 | 117 | 79,000 |
2004/09/24 | 120 | 120 | 117 | 117 | 169,000 |
2004/09/22 | 126 | 126 | 121 | 121 | 162,000 |
2004/09/21 | 125 | 125 | 123 | 123 | 86,000 |
2004/09/17 | 127 | 128 | 126 | 127 | 65,000 |
2004/09/16 | 128 | 129 | 127 | 128 | 60,000 |
2004/09/15 | 128 | 130 | 127 | 128 | 104,000 |
2004/09/14 | 130 | 131 | 129 | 129 | 75,000 |
2004/09/13 | 130 | 131 | 128 | 129 | 92,000 |
2004/09/10 | 132 | 132 | 128 | 130 | 120,000 |
2004/09/09 | 131 | 133 | 130 | 132 | 118,000 |
2004/09/08 | 133 | 133 | 130 | 130 | 127,000 |
2004/09/07 | 134 | 135 | 130 | 130 | 229,000 |
2004/09/06 | 133 | 134 | 130 | 134 | 238,000 |
2004/09/03 | 133 | 134 | 129 | 131 | 335,000 |
2004/09/02 | 132 | 135 | 128 | 132 | 262,000 |
2004/09/01 | 126 | 130 | 123 | 129 | 227,000 |
2004/08/31 | 126 | 126 | 124 | 126 | 56,000 |
2004/08/30 | 129 | 129 | 125 | 128 | 117,000 |
2004/08/27 | 127 | 128 | 126 | 128 | 65,000 |
2004/08/26 | 130 | 131 | 128 | 130 | 166,000 |
2004/08/25 | 130 | 130 | 126 | 127 | 57,000 |
2004/08/24 | 131 | 133 | 128 | 130 | 224,000 |
2004/08/23 | 132 | 133 | 129 | 131 | 276,000 |
2004/08/20 | 121 | 129 | 121 | 128 | 298,000 |
2004/08/19 | 122 | 122 | 119 | 121 | 80,000 |
2004/08/18 | 123 | 123 | 118 | 121 | 141,000 |
2004/08/17 | 126 | 126 | 122 | 124 | 44,000 |
2004/08/16 | 126 | 126 | 121 | 123 | 71,000 |
2004/08/13 | 125 | 126 | 124 | 126 | 29,000 |
2004/08/12 | 126 | 127 | 124 | 124 | 80,000 |
2004/08/11 | 126 | 128 | 124 | 125 | 90,000 |
2004/08/10 | 129 | 129 | 122 | 124 | 123,000 |
2004/08/09 | 125 | 126 | 124 | 126 | 75,000 |
2004/08/06 | 124 | 129 | 124 | 129 | 126,000 |
2004/08/05 | 130 | 132 | 126 | 131 | 176,000 |
2004/08/04 | 126 | 129 | 118 | 128 | 344,000 |
2004/08/03 | 139 | 140 | 131 | 132 | 134,000 |
2004/08/02 | 137 | 139 | 130 | 135 | 163,000 |
2004/07/30 | 127 | 135 | 126 | 132 | 262,000 |
2004/07/29 | 129 | 130 | 123 | 127 | 169,000 |
2004/07/28 | 126 | 133 | 126 | 130 | 234,000 |
2004/07/27 | 137 | 137 | 121 | 121 | 358,000 |
2004/07/26 | 140 | 141 | 133 | 137 | 143,000 |
2004/07/23 | 148 | 148 | 143 | 143 | 162,000 |
2004/07/22 | 145 | 149 | 144 | 146 | 181,000 |
2004/07/21 | 150 | 152 | 145 | 146 | 184,000 |
2004/07/20 | 145 | 150 | 144 | 150 | 166,000 |
2004/07/16 | 153 | 155 | 145 | 149 | 299,000 |
2004/07/15 | 152 | 156 | 144 | 148 | 313,000 |
2004/07/14 | 163 | 163 | 148 | 151 | 906,000 |
2004/07/13 | 158 | 161 | 154 | 158 | 2,113,000 |
2004/07/12 | 155 | 157 | 152 | 153 | 740,000 |
2004/07/09 | 151 | 157 | 148 | 156 | 1,657,000 |
2004/07/08 | 147 | 152 | 145 | 145 | 427,000 |
2004/07/07 | 145 | 149 | 144 | 145 | 393,000 |
2004/07/06 | 145 | 155 | 143 | 145 | 2,205,000 |
2004/07/05 | 150 | 152 | 140 | 140 | 1,328,000 |
2004/07/02 | 156 | 162 | 153 | 153 | 942,000 |
2004/07/01 | 154 | 166 | 149 | 160 | 2,194,000 |
2004/06/30 | 163 | 163 | 148 | 150 | 1,728,000 |
2004/06/29 | 154 | 165 | 153 | 161 | 2,381,000 |
2004/06/28 | 157 | 163 | 152 | 154 | 1,477,000 |
2004/06/25 | 161 | 175 | 151 | 152 | 5,754,000 |
2004/06/24 | 154 | 178 | 153 | 166 | 13,570,000 |
2004/06/23 | 140 | 153 | 135 | 149 | 3,489,000 |
2004/06/22 | 142 | 154 | 138 | 141 | 4,994,000 |
2004/06/21 | 126 | 145 | 126 | 144 | 8,118,000 |
2004/06/18 | 123 | 127 | 122 | 125 | 2,726,000 |
2004/06/17 | 119 | 122 | 118 | 121 | 898,000 |
2004/06/16 | 121 | 121 | 117 | 117 | 573,000 |
2004/06/15 | 114 | 122 | 113 | 120 | 1,078,000 |
2004/06/14 | 113 | 114 | 113 | 114 | 118,000 |
2004/06/11 | 113 | 113 | 111 | 111 | 44,000 |
2004/06/10 | 111 | 113 | 109 | 112 | 98,000 |
2004/06/09 | 115 | 115 | 112 | 113 | 285,000 |
2004/06/08 | 111 | 115 | 111 | 115 | 251,000 |
2004/06/07 | 110 | 111 | 106 | 110 | 350,000 |
2004/06/04 | 110 | 110 | 106 | 108 | 120,000 |
2004/06/03 | 109 | 112 | 109 | 110 | 92,000 |
2004/06/02 | 110 | 110 | 109 | 109 | 74,000 |
2004/06/01 | 111 | 111 | 110 | 110 | 28,000 |
2004/05/31 | 111 | 112 | 107 | 110 | 85,000 |
2004/05/28 | 110 | 112 | 110 | 112 | 78,000 |
2004/05/27 | 113 | 113 | 111 | 111 | 30,000 |
2004/05/26 | 115 | 115 | 111 | 111 | 55,000 |
2004/05/25 | 115 | 115 | 109 | 113 | 348,000 |
2004/05/24 | 113 | 113 | 110 | 111 | 86,000 |
2004/05/21 | 107 | 110 | 107 | 110 | 127,000 |
2004/05/20 | 109 | 109 | 106 | 106 | 87,000 |
2004/05/19 | 104 | 108 | 104 | 108 | 122,000 |
2004/05/18 | 100 | 104 | 99 | 103 | 229,000 |
2004/05/17 | 104 | 107 | 102 | 103 | 378,000 |
2004/05/14 | 108 | 111 | 107 | 108 | 80,000 |
2004/05/13 | 109 | 110 | 107 | 107 | 117,000 |
2004/05/12 | 108 | 114 | 108 | 114 | 70,000 |
2004/05/11 | 104 | 110 | 103 | 107 | 316,000 |
2004/05/10 | 114 | 116 | 100 | 106 | 314,000 |
2004/05/07 | 116 | 117 | 116 | 116 | 109,000 |
2004/05/06 | 120 | 120 | 116 | 116 | 156,000 |
2004/04/30 | 117 | 119 | 117 | 118 | 123,000 |
2004/04/28 | 120 | 120 | 118 | 120 | 203,000 |
2004/04/27 | 120 | 121 | 119 | 120 | 340,000 |
2004/04/26 | 121 | 122 | 120 | 120 | 266,000 |
2004/04/23 | 121 | 122 | 120 | 120 | 154,000 |
2004/04/22 | 122 | 123 | 120 | 120 | 253,000 |
2004/04/21 | 122 | 122 | 120 | 121 | 210,000 |
2004/04/20 | 120 | 124 | 120 | 123 | 147,000 |
2004/04/19 | 124 | 126 | 120 | 122 | 420,000 |
2004/04/16 | 126 | 126 | 124 | 124 | 243,000 |
2004/04/15 | 129 | 130 | 122 | 123 | 783,000 |
2004/04/14 | 125 | 128 | 124 | 128 | 512,000 |
2004/04/13 | 125 | 128 | 123 | 124 | 1,205,000 |
2004/04/12 | 115 | 123 | 115 | 122 | 327,000 |
2004/04/09 | 120 | 120 | 115 | 118 | 464,000 |
2004/04/08 | 119 | 120 | 117 | 120 | 415,000 |
2004/04/07 | 120 | 120 | 119 | 119 | 217,000 |
2004/04/06 | 120 | 122 | 119 | 120 | 434,000 |
2004/04/05 | 121 | 122 | 118 | 120 | 408,000 |
2004/04/02 | 118 | 119 | 117 | 118 | 218,000 |
2004/04/01 | 118 | 119 | 117 | 117 | 243,000 |
2004/03/31 | 120 | 121 | 116 | 116 | 288,000 |
2004/03/30 | 123 | 124 | 120 | 120 | 639,000 |
2004/03/29 | 118 | 123 | 117 | 122 | 1,362,000 |
2004/03/26 | 118 | 119 | 115 | 117 | 632,000 |
2004/03/25 | 114 | 117 | 113 | 115 | 821,000 |
2004/03/24 | 107 | 111 | 107 | 111 | 836,000 |
2004/03/23 | 108 | 109 | 107 | 108 | 250,000 |
2004/03/22 | 104 | 110 | 104 | 109 | 845,000 |
2004/03/19 | 115 | 116 | 113 | 113 | 305,000 |
2004/03/18 | 116 | 118 | 113 | 114 | 413,000 |
2004/03/17 | 116 | 117 | 113 | 114 | 380,000 |
2004/03/16 | 118 | 118 | 113 | 116 | 519,000 |
2004/03/15 | 117 | 120 | 116 | 118 | 895,000 |
2004/03/12 | 107 | 116 | 107 | 115 | 1,187,000 |
2004/03/11 | 108 | 108 | 107 | 107 | 310,000 |
2004/03/10 | 108 | 109 | 107 | 109 | 157,000 |
2004/03/09 | 106 | 109 | 106 | 108 | 114,000 |
2004/03/08 | 108 | 109 | 107 | 107 | 395,000 |
2004/03/05 | 110 | 111 | 107 | 107 | 620,000 |
2004/03/04 | 106 | 109 | 106 | 108 | 546,000 |
2004/03/03 | 100 | 104 | 100 | 104 | 344,000 |
2004/03/02 | 101 | 102 | 99 | 100 | 534,000 |
2004/03/01 | 101 | 101 | 99 | 100 | 260,000 |
2004/02/27 | 99 | 100 | 99 | 100 | 48,000 |
2004/02/26 | 99 | 100 | 99 | 99 | 40,000 |
2004/02/25 | 101 | 101 | 99 | 99 | 39,000 |
2004/02/24 | 102 | 102 | 99 | 100 | 132,000 |
2004/02/23 | 102 | 102 | 100 | 101 | 59,000 |
2004/02/20 | 100 | 101 | 99 | 99 | 46,000 |
2004/02/19 | 102 | 102 | 100 | 100 | 60,000 |
2004/02/18 | 102 | 102 | 101 | 101 | 107,000 |
2004/02/17 | 102 | 102 | 101 | 101 | 49,000 |
2004/02/16 | 102 | 103 | 101 | 101 | 83,000 |
2004/02/13 | 97 | 100 | 97 | 100 | 89,000 |
2004/02/12 | 98 | 98 | 97 | 98 | 60,000 |
2004/02/10 | 97 | 99 | 97 | 97 | 42,000 |
2004/02/09 | 98 | 99 | 97 | 97 | 47,000 |
2004/02/06 | 100 | 100 | 98 | 98 | 46,000 |
2004/02/05 | 101 | 101 | 100 | 100 | 63,000 |
2004/02/04 | 102 | 102 | 99 | 100 | 50,000 |
2004/02/03 | 102 | 102 | 100 | 101 | 70,000 |
2004/02/02 | 100 | 103 | 99 | 101 | 74,000 |
2004/01/30 | 99 | 101 | 99 | 99 | 64,000 |
2004/01/29 | 101 | 101 | 98 | 99 | 45,000 |
2004/01/28 | 101 | 101 | 99 | 100 | 113,000 |
2004/01/27 | 104 | 104 | 101 | 101 | 104,000 |
2004/01/26 | 104 | 104 | 102 | 104 | 83,000 |
2004/01/23 | 103 | 105 | 102 | 102 | 103,000 |
2004/01/22 | 104 | 104 | 102 | 103 | 114,000 |
2004/01/21 | 104 | 104 | 102 | 104 | 63,000 |
2004/01/20 | 105 | 107 | 103 | 103 | 226,000 |
2004/01/19 | 104 | 105 | 101 | 103 | 65,000 |
2004/01/16 | 101 | 104 | 101 | 103 | 66,000 |
2004/01/15 | 102 | 105 | 102 | 103 | 116,000 |
2004/01/14 | 105 | 105 | 96 | 101 | 108,000 |
2004/01/13 | 106 | 107 | 103 | 106 | 172,000 |
2004/01/09 | 103 | 107 | 102 | 106 | 168,000 |
2004/01/08 | 98 | 103 | 98 | 103 | 186,000 |
2004/01/07 | 97 | 98 | 95 | 98 | 76,000 |
2004/01/06 | 98 | 100 | 96 | 97 | 140,000 |
2004/01/05 | 98 | 98 | 95 | 96 | 58,000 |