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 |
|---|---|---|---|---|---|
| 2010/12/30 | 23 | 24 | 23 | 24 | 36,000 |
| 2010/12/29 | 23 | 24 | 23 | 24 | 28,000 |
| 2010/12/28 | 23 | 24 | 23 | 24 | 37,000 |
| 2010/12/27 | 23 | 24 | 23 | 24 | 53,000 |
| 2010/12/24 | 23 | 24 | 23 | 24 | 49,000 |
| 2010/12/22 | 23 | 24 | 22 | 23 | 281,000 |
| 2010/12/21 | 25 | 25 | 23 | 23 | 316,000 |
| 2010/12/20 | 25 | 25 | 24 | 25 | 74,000 |
| 2010/12/17 | 25 | 26 | 25 | 25 | 117,000 |
| 2010/12/16 | 25 | 26 | 25 | 25 | 18,000 |
| 2010/12/15 | 25 | 25 | 24 | 25 | 45,000 |
| 2010/12/14 | 25 | 26 | 25 | 26 | 58,000 |
| 2010/12/13 | 25 | 26 | 24 | 26 | 81,000 |
| 2010/12/10 | 26 | 26 | 25 | 25 | 48,000 |
| 2010/12/09 | 25 | 26 | 25 | 26 | 24,000 |
| 2010/12/08 | 25 | 26 | 24 | 25 | 63,000 |
| 2010/12/07 | 25 | 26 | 25 | 25 | 119,000 |
| 2010/12/06 | 26 | 26 | 25 | 26 | 10,000 |
| 2010/12/03 | 25 | 26 | 25 | 25 | 53,000 |
| 2010/12/02 | 24 | 26 | 24 | 25 | 55,000 |
| 2010/12/01 | 24 | 26 | 24 | 25 | 111,000 |
| 2010/11/30 | 25 | 25 | 25 | 25 | 52,000 |
| 2010/11/29 | 23 | 26 | 23 | 25 | 211,000 |
| 2010/11/26 | 23 | 25 | 23 | 25 | 209,000 |
| 2010/11/25 | 22 | 24 | 22 | 24 | 166,000 |
| 2010/11/24 | 22 | 23 | 22 | 23 | 10,000 |
| 2010/11/22 | 23 | 23 | 22 | 23 | 55,000 |
| 2010/11/19 | 22 | 23 | 22 | 22 | 10,000 |
| 2010/11/18 | 22 | 23 | 22 | 23 | 35,000 |
| 2010/11/17 | 22 | 23 | 22 | 22 | 19,000 |
| 2010/11/16 | 22 | 23 | 22 | 23 | 44,000 |
| 2010/11/15 | 22 | 23 | 22 | 22 | 100,000 |
| 2010/11/12 | 23 | 23 | 22 | 22 | 112,000 |
| 2010/11/11 | 24 | 24 | 23 | 24 | 21,000 |
| 2010/11/10 | 23 | 24 | 22 | 23 | 93,000 |
| 2010/11/09 | 22 | 23 | 22 | 23 | 86,000 |
| 2010/11/08 | 22 | 22 | 21 | 22 | 30,000 |
| 2010/11/05 | 22 | 22 | 20 | 22 | 22,000 |
| 2010/11/04 | 21 | 22 | 20 | 21 | 39,000 |
| 2010/11/02 | 21 | 22 | 21 | 21 | 5,000 |
| 2010/11/01 | 21 | 21 | 20 | 21 | 17,000 |
| 2010/10/29 | 20 | 22 | 20 | 22 | 50,000 |
| 2010/10/28 | 21 | 22 | 21 | 21 | 17,000 |
| 2010/10/27 | 21 | 22 | 21 | 21 | 56,000 |
| 2010/10/26 | 22 | 22 | 21 | 21 | 15,000 |
| 2010/10/25 | 21 | 22 | 21 | 22 | 13,000 |
| 2010/10/22 | 21 | 21 | 21 | 21 | 18,000 |
| 2010/10/21 | 21 | 21 | 21 | 21 | 10,000 |
| 2010/10/20 | 21 | 21 | 21 | 21 | 126,000 |
| 2010/10/19 | 21 | 21 | 21 | 21 | 30,000 |
| 2010/10/18 | 22 | 22 | 22 | 22 | 6,000 |
| 2010/10/15 | 22 | 22 | 21 | 22 | 49,000 |
| 2010/10/14 | 22 | 22 | 21 | 22 | 78,000 |
| 2010/10/13 | 22 | 23 | 21 | 21 | 41,000 |
| 2010/10/12 | 22 | 23 | 22 | 23 | 85,000 |
| 2010/10/08 | 23 | 23 | 21 | 22 | 72,000 |
| 2010/10/07 | 21 | 22 | 21 | 22 | 37,000 |
| 2010/10/06 | 21 | 22 | 21 | 22 | 79,000 |
| 2010/10/05 | 22 | 22 | 21 | 22 | 26,000 |
| 2010/10/04 | 22 | 22 | 22 | 22 | 23,000 |
| 2010/10/01 | 22 | 23 | 22 | 23 | 60,000 |
| 2010/09/30 | 23 | 23 | 21 | 21 | 47,000 |
| 2010/09/29 | 23 | 23 | 22 | 23 | 18,000 |
| 2010/09/28 | 23 | 23 | 22 | 22 | 47,000 |
| 2010/09/27 | 22 | 24 | 22 | 22 | 159,000 |
| 2010/09/24 | 24 | 24 | 22 | 23 | 54,000 |
| 2010/09/22 | 23 | 24 | 22 | 24 | 116,000 |
| 2010/09/21 | 25 | 25 | 23 | 24 | 97,000 |
| 2010/09/17 | 26 | 26 | 23 | 24 | 263,000 |
| 2010/09/16 | 25 | 26 | 24 | 26 | 260,000 |
| 2010/09/15 | 23 | 25 | 22 | 24 | 302,000 |
| 2010/09/14 | 23 | 24 | 22 | 23 | 59,000 |
| 2010/09/13 | 21 | 24 | 21 | 23 | 190,000 |
| 2010/09/10 | 22 | 22 | 21 | 21 | 32,000 |
| 2010/09/09 | 20 | 21 | 20 | 21 | 76,000 |
| 2010/09/08 | 21 | 21 | 20 | 21 | 72,000 |
| 2010/09/07 | 21 | 21 | 20 | 20 | 195,000 |
| 2010/09/06 | 22 | 22 | 22 | 22 | 8,000 |
| 2010/09/03 | 21 | 23 | 21 | 22 | 43,000 |
| 2010/09/02 | 21 | 21 | 21 | 21 | 9,000 |
| 2010/09/01 | 21 | 22 | 21 | 22 | 10,000 |
| 2010/08/31 | 22 | 22 | 21 | 22 | 39,000 |
| 2010/08/30 | 22 | 22 | 22 | 22 | 17,000 |
| 2010/08/27 | 21 | 22 | 21 | 22 | 6,000 |
| 2010/08/26 | 21 | 22 | 21 | 22 | 35,000 |
| 2010/08/25 | 22 | 22 | 21 | 21 | 80,000 |
| 2010/08/24 | 22 | 22 | 21 | 22 | 12,000 |
| 2010/08/23 | 22 | 23 | 21 | 23 | 51,000 |
| 2010/08/20 | 21 | 22 | 21 | 21 | 75,000 |
| 2010/08/19 | 22 | 22 | 22 | 22 | 30,000 |
| 2010/08/18 | 22 | 22 | 22 | 22 | 20,000 |
| 2010/08/17 | 22 | 22 | 21 | 22 | 188,000 |
| 2010/08/16 | 22 | 22 | 22 | 22 | 10,000 |
| 2010/08/13 | 22 | 23 | 22 | 23 | 5,000 |
| 2010/08/12 | 22 | 23 | 21 | 22 | 64,000 |
| 2010/08/11 | 24 | 24 | 22 | 23 | 108,000 |
| 2010/08/10 | 24 | 24 | 23 | 24 | 34,000 |
| 2010/08/09 | 24 | 24 | 23 | 23 | 16,000 |
| 2010/08/06 | 24 | 24 | 24 | 24 | 6,000 |
| 2010/08/05 | 24 | 24 | 24 | 24 | 14,000 |
| 2010/08/04 | 24 | 25 | 23 | 24 | 57,000 |
| 2010/08/03 | 25 | 25 | 24 | 24 | 17,000 |
| 2010/08/02 | 24 | 24 | 24 | 24 | 2,000 |
| 2010/07/30 | 24 | 24 | 24 | 24 | 23,000 |
| 2010/07/29 | 24 | 24 | 24 | 24 | 53,000 |
| 2010/07/28 | 23 | 24 | 23 | 24 | 19,000 |
| 2010/07/27 | 23 | 24 | 23 | 23 | 34,000 |
| 2010/07/26 | 23 | 23 | 23 | 23 | 14,000 |
| 2010/07/23 | 23 | 23 | 23 | 23 | 9,000 |
| 2010/07/22 | 23 | 23 | 23 | 23 | 24,000 |
| 2010/07/21 | 23 | 24 | 23 | 23 | 35,000 |
| 2010/07/20 | 23 | 23 | 22 | 23 | 89,000 |
| 2010/07/16 | 25 | 25 | 23 | 24 | 135,000 |
| 2010/07/15 | 24 | 25 | 24 | 24 | 27,000 |
| 2010/07/14 | 25 | 25 | 24 | 24 | 14,000 |
| 2010/07/13 | 24 | 25 | 24 | 25 | 21,000 |
| 2010/07/12 | 25 | 25 | 25 | 25 | 11,000 |
| 2010/07/09 | 26 | 26 | 25 | 25 | 28,000 |
| 2010/07/08 | 25 | 25 | 24 | 25 | 13,000 |
| 2010/07/07 | 25 | 25 | 24 | 25 | 31,000 |
| 2010/07/06 | 24 | 25 | 24 | 25 | 8,000 |
| 2010/07/05 | 25 | 25 | 24 | 25 | 27,000 |
| 2010/07/02 | 24 | 25 | 23 | 24 | 29,000 |
| 2010/07/01 | 24 | 24 | 23 | 24 | 12,000 |
| 2010/06/30 | 24 | 25 | 23 | 24 | 70,000 |
| 2010/06/29 | 25 | 25 | 24 | 24 | 27,000 |
| 2010/06/28 | 25 | 26 | 25 | 25 | 39,000 |
| 2010/06/25 | 26 | 26 | 25 | 26 | 13,000 |
| 2010/06/24 | 27 | 27 | 25 | 26 | 16,000 |
| 2010/06/23 | 27 | 27 | 25 | 26 | 16,000 |
| 2010/06/22 | 26 | 26 | 25 | 26 | 13,000 |
| 2010/06/21 | 25 | 27 | 25 | 26 | 11,000 |
| 2010/06/18 | 27 | 27 | 26 | 26 | 77,000 |
| 2010/06/17 | 27 | 27 | 26 | 26 | 42,000 |
| 2010/06/16 | 26 | 27 | 26 | 27 | 49,000 |
| 2010/06/15 | 27 | 27 | 26 | 27 | 25,000 |
| 2010/06/14 | 26 | 27 | 26 | 27 | 80,000 |
| 2010/06/11 | 25 | 26 | 25 | 25 | 83,000 |
| 2010/06/10 | 25 | 25 | 24 | 24 | 24,000 |
| 2010/06/09 | 25 | 25 | 24 | 25 | 51,000 |
| 2010/06/08 | 24 | 25 | 24 | 25 | 26,000 |
| 2010/06/07 | 25 | 25 | 24 | 25 | 94,000 |
| 2010/06/04 | 25 | 26 | 25 | 26 | 26,000 |
| 2010/06/03 | 26 | 27 | 26 | 27 | 24,000 |
| 2010/06/02 | 26 | 27 | 25 | 25 | 38,000 |
| 2010/06/01 | 26 | 27 | 25 | 26 | 56,000 |
| 2010/05/31 | 25 | 25 | 25 | 25 | 17,000 |
| 2010/05/28 | 25 | 25 | 25 | 25 | 25,000 |
| 2010/05/27 | 25 | 25 | 25 | 25 | 42,000 |
| 2010/05/26 | 25 | 25 | 24 | 25 | 84,000 |
| 2010/05/25 | 26 | 26 | 25 | 25 | 13,000 |
| 2010/05/24 | 24 | 25 | 24 | 25 | 30,000 |
| 2010/05/21 | 24 | 25 | 24 | 25 | 133,000 |
| 2010/05/20 | 25 | 25 | 24 | 25 | 93,000 |
| 2010/05/19 | 26 | 26 | 24 | 25 | 197,000 |
| 2010/05/18 | 26 | 26 | 25 | 26 | 184,000 |
| 2010/05/17 | 27 | 27 | 26 | 26 | 174,000 |
| 2010/05/14 | 28 | 28 | 27 | 27 | 62,000 |
| 2010/05/13 | 29 | 29 | 27 | 27 | 139,000 |
| 2010/05/12 | 29 | 29 | 28 | 28 | 187,000 |
| 2010/05/11 | 29 | 30 | 28 | 29 | 102,000 |
| 2010/05/10 | 28 | 29 | 28 | 28 | 18,000 |
| 2010/05/07 | 28 | 28 | 27 | 28 | 283,000 |
| 2010/05/06 | 29 | 29 | 28 | 28 | 155,000 |
| 2010/04/30 | 30 | 30 | 29 | 29 | 34,000 |
| 2010/04/28 | 30 | 30 | 29 | 29 | 27,000 |
| 2010/04/27 | 30 | 30 | 29 | 30 | 58,000 |
| 2010/04/26 | 30 | 30 | 29 | 30 | 51,000 |
| 2010/04/23 | 31 | 31 | 29 | 30 | 126,000 |
| 2010/04/22 | 31 | 31 | 30 | 31 | 123,000 |
| 2010/04/21 | 30 | 31 | 30 | 30 | 106,000 |
| 2010/04/20 | 31 | 31 | 30 | 30 | 78,000 |
| 2010/04/19 | 31 | 31 | 30 | 31 | 126,000 |
| 2010/04/16 | 32 | 32 | 31 | 31 | 126,000 |
| 2010/04/15 | 32 | 32 | 31 | 32 | 172,000 |
| 2010/04/14 | 32 | 32 | 31 | 32 | 247,000 |
| 2010/04/13 | 32 | 33 | 32 | 32 | 209,000 |
| 2010/04/12 | 31 | 33 | 30 | 32 | 450,000 |
| 2010/04/09 | 30 | 30 | 30 | 30 | 124,000 |
| 2010/04/08 | 30 | 30 | 29 | 30 | 145,000 |
| 2010/04/07 | 28 | 30 | 28 | 30 | 330,000 |
| 2010/04/06 | 30 | 30 | 29 | 30 | 291,000 |
| 2010/04/05 | 29 | 32 | 29 | 30 | 563,000 |
| 2010/04/02 | 29 | 29 | 28 | 29 | 52,000 |
| 2010/04/01 | 27 | 29 | 27 | 29 | 89,000 |
| 2010/03/31 | 28 | 28 | 27 | 27 | 128,000 |
| 2010/03/30 | 29 | 29 | 27 | 28 | 138,000 |
| 2010/03/29 | 28 | 29 | 28 | 28 | 227,000 |
| 2010/03/26 | 27 | 28 | 26 | 27 | 104,000 |
| 2010/03/25 | 27 | 28 | 26 | 28 | 127,000 |
| 2010/03/24 | 27 | 28 | 26 | 27 | 81,000 |
| 2010/03/23 | 26 | 27 | 26 | 27 | 91,000 |
| 2010/03/19 | 27 | 27 | 26 | 27 | 42,000 |
| 2010/03/18 | 26 | 28 | 26 | 27 | 355,000 |
| 2010/03/17 | 25 | 25 | 25 | 25 | 35,000 |
| 2010/03/16 | 25 | 26 | 24 | 25 | 55,000 |
| 2010/03/15 | 25 | 26 | 25 | 25 | 78,000 |
| 2010/03/12 | 24 | 25 | 24 | 25 | 102,000 |
| 2010/03/11 | 24 | 24 | 24 | 24 | 12,000 |
| 2010/03/10 | 25 | 25 | 24 | 24 | 73,000 |
| 2010/03/09 | 23 | 25 | 23 | 25 | 164,000 |
| 2010/03/08 | 24 | 24 | 23 | 24 | 50,000 |
| 2010/03/05 | 23 | 24 | 23 | 24 | 32,000 |
| 2010/03/04 | 23 | 24 | 23 | 23 | 81,000 |
| 2010/03/03 | 23 | 23 | 23 | 23 | 18,000 |
| 2010/03/02 | 24 | 24 | 23 | 23 | 29,000 |
| 2010/03/01 | 23 | 23 | 23 | 23 | 82,000 |
| 2010/02/26 | 23 | 24 | 23 | 24 | 40,000 |
| 2010/02/25 | 23 | 23 | 23 | 23 | 190,000 |
| 2010/02/24 | 24 | 24 | 24 | 24 | 38,000 |
| 2010/02/23 | 24 | 25 | 24 | 24 | 59,000 |
| 2010/02/22 | 24 | 25 | 24 | 24 | 39,000 |
| 2010/02/19 | 24 | 25 | 24 | 24 | 39,000 |
| 2010/02/18 | 24 | 24 | 24 | 24 | 33,000 |
| 2010/02/17 | 24 | 25 | 24 | 24 | 38,000 |
| 2010/02/16 | 24 | 24 | 23 | 24 | 79,000 |
| 2010/02/15 | 25 | 25 | 24 | 24 | 60,000 |
| 2010/02/12 | 26 | 26 | 25 | 25 | 131,000 |
| 2010/02/10 | 27 | 27 | 25 | 25 | 82,000 |
| 2010/02/09 | 26 | 26 | 25 | 26 | 9,000 |
| 2010/02/08 | 26 | 27 | 25 | 26 | 64,000 |
| 2010/02/05 | 27 | 27 | 25 | 26 | 28,000 |
| 2010/02/04 | 25 | 27 | 25 | 27 | 106,000 |
| 2010/02/03 | 24 | 27 | 24 | 27 | 434,000 |
| 2010/02/02 | 24 | 24 | 23 | 23 | 57,000 |
| 2010/02/01 | 24 | 25 | 23 | 24 | 235,000 |
| 2010/01/29 | 24 | 25 | 24 | 24 | 120,000 |
| 2010/01/28 | 25 | 26 | 25 | 25 | 60,000 |
| 2010/01/27 | 26 | 26 | 25 | 25 | 425,000 |
| 2010/01/26 | 27 | 27 | 26 | 26 | 168,000 |
| 2010/01/25 | 27 | 27 | 26 | 27 | 293,000 |
| 2010/01/22 | 28 | 28 | 26 | 26 | 361,000 |
| 2010/01/21 | 28 | 28 | 28 | 28 | 36,000 |
| 2010/01/20 | 28 | 29 | 28 | 29 | 20,000 |
| 2010/01/19 | 29 | 29 | 27 | 28 | 52,000 |
| 2010/01/18 | 27 | 29 | 27 | 29 | 129,000 |
| 2010/01/15 | 28 | 29 | 28 | 28 | 14,000 |
| 2010/01/14 | 28 | 29 | 28 | 29 | 90,000 |
| 2010/01/13 | 27 | 28 | 27 | 28 | 93,000 |
| 2010/01/12 | 28 | 29 | 28 | 28 | 108,000 |
| 2010/01/08 | 28 | 29 | 28 | 28 | 398,000 |
| 2010/01/07 | 30 | 31 | 28 | 28 | 289,000 |
| 2010/01/06 | 29 | 30 | 28 | 30 | 91,000 |
| 2010/01/05 | 28 | 30 | 27 | 29 | 166,000 |
| 2010/01/04 | 28 | 28 | 27 | 27 | 19,000 |