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 |
---|---|---|---|---|---|
2012/12/28 | 22 | 23 | 21 | 22 | 236,000 |
2012/12/27 | 21 | 23 | 21 | 22 | 635,000 |
2012/12/26 | 20 | 22 | 20 | 21 | 315,000 |
2012/12/25 | 21 | 21 | 20 | 20 | 157,000 |
2012/12/21 | 21 | 21 | 20 | 20 | 281,000 |
2012/12/20 | 21 | 22 | 21 | 21 | 85,000 |
2012/12/19 | 21 | 22 | 20 | 21 | 466,000 |
2012/12/18 | 22 | 22 | 21 | 21 | 71,000 |
2012/12/17 | 21 | 22 | 21 | 22 | 58,000 |
2012/12/14 | 20 | 21 | 20 | 21 | 493,000 |
2012/12/13 | 21 | 21 | 20 | 20 | 83,000 |
2012/12/12 | 20 | 21 | 20 | 20 | 101,000 |
2012/12/11 | 21 | 21 | 20 | 20 | 26,000 |
2012/12/10 | 20 | 21 | 20 | 20 | 58,000 |
2012/12/07 | 20 | 21 | 20 | 20 | 52,000 |
2012/12/06 | 20 | 21 | 20 | 20 | 72,000 |
2012/12/05 | 21 | 21 | 20 | 20 | 93,000 |
2012/12/04 | 21 | 21 | 20 | 20 | 128,000 |
2012/12/03 | 21 | 22 | 20 | 20 | 375,000 |
2012/11/30 | 21 | 22 | 21 | 21 | 182,000 |
2012/11/29 | 21 | 21 | 21 | 21 | 300,000 |
2012/11/28 | 22 | 22 | 21 | 21 | 45,000 |
2012/11/27 | 22 | 23 | 22 | 22 | 118,000 |
2012/11/26 | 22 | 23 | 22 | 22 | 48,000 |
2012/11/22 | 22 | 23 | 22 | 23 | 30,000 |
2012/11/21 | 22 | 22 | 22 | 22 | 52,000 |
2012/11/20 | 21 | 23 | 21 | 22 | 345,000 |
2012/11/19 | 22 | 22 | 21 | 21 | 37,000 |
2012/11/16 | 21 | 22 | 21 | 21 | 66,000 |
2012/11/15 | 20 | 22 | 20 | 21 | 207,000 |
2012/11/14 | 20 | 20 | 20 | 20 | 139,000 |
2012/11/13 | 21 | 21 | 21 | 21 | 118,000 |
2012/11/12 | 21 | 22 | 21 | 22 | 211,000 |
2012/11/09 | 20 | 21 | 20 | 21 | 414,000 |
2012/11/08 | 20 | 20 | 20 | 20 | 38,000 |
2012/11/07 | 21 | 21 | 20 | 20 | 24,000 |
2012/11/06 | 20 | 21 | 20 | 20 | 18,000 |
2012/11/05 | 20 | 21 | 20 | 20 | 57,000 |
2012/11/02 | 21 | 21 | 20 | 20 | 30,000 |
2012/11/01 | 20 | 21 | 20 | 20 | 23,000 |
2012/10/31 | 20 | 21 | 20 | 20 | 30,000 |
2012/10/30 | 20 | 21 | 20 | 20 | 31,000 |
2012/10/29 | 21 | 22 | 20 | 20 | 704,000 |
2012/10/26 | 21 | 22 | 21 | 22 | 44,000 |
2012/10/25 | 21 | 21 | 21 | 21 | 44,000 |
2012/10/24 | 21 | 21 | 21 | 21 | 63,000 |
2012/10/23 | 21 | 22 | 21 | 21 | 34,000 |
2012/10/22 | 21 | 22 | 21 | 22 | 9,000 |
2012/10/19 | 22 | 22 | 21 | 22 | 40,000 |
2012/10/18 | 20 | 22 | 20 | 21 | 41,000 |
2012/10/17 | 21 | 22 | 20 | 21 | 227,000 |
2012/10/16 | 21 | 21 | 20 | 20 | 23,000 |
2012/10/15 | 21 | 21 | 20 | 20 | 23,000 |
2012/10/12 | 21 | 21 | 20 | 21 | 176,000 |
2012/10/11 | 21 | 22 | 21 | 21 | 107,000 |
2012/10/10 | 22 | 22 | 21 | 21 | 23,000 |
2012/10/09 | 22 | 22 | 21 | 22 | 23,000 |
2012/10/05 | 22 | 22 | 22 | 22 | 25,000 |
2012/10/04 | 22 | 22 | 21 | 22 | 15,000 |
2012/10/03 | 21 | 22 | 21 | 21 | 20,000 |
2012/10/02 | 21 | 22 | 21 | 21 | 18,000 |
2012/10/01 | 21 | 22 | 21 | 21 | 81,000 |
2012/09/28 | 22 | 24 | 21 | 22 | 933,000 |
2012/09/27 | 21 | 22 | 21 | 21 | 106,000 |
2012/09/26 | 21 | 22 | 21 | 21 | 196,000 |
2012/09/25 | 22 | 23 | 21 | 21 | 86,000 |
2012/09/24 | 22 | 22 | 21 | 22 | 132,000 |
2012/09/21 | 22 | 23 | 21 | 22 | 90,000 |
2012/09/20 | 21 | 23 | 21 | 22 | 1,360,000 |
2012/09/19 | 21 | 22 | 21 | 21 | 100,000 |
2012/09/18 | 22 | 22 | 21 | 22 | 31,000 |
2012/09/14 | 22 | 22 | 21 | 21 | 941,000 |
2012/09/13 | 22 | 22 | 22 | 22 | 23,000 |
2012/09/12 | 22 | 23 | 22 | 22 | 164,000 |
2012/09/11 | 23 | 23 | 22 | 22 | 13,000 |
2012/09/10 | 23 | 23 | 22 | 22 | 29,000 |
2012/09/07 | 23 | 23 | 22 | 23 | 51,000 |
2012/09/06 | 22 | 23 | 22 | 23 | 84,000 |
2012/09/05 | 22 | 22 | 22 | 22 | 38,000 |
2012/09/04 | 23 | 23 | 22 | 23 | 50,000 |
2012/09/03 | 23 | 24 | 22 | 23 | 58,000 |
2012/08/31 | 23 | 23 | 22 | 22 | 6,000 |
2012/08/30 | 22 | 23 | 22 | 23 | 250,000 |
2012/08/29 | 22 | 23 | 22 | 23 | 153,000 |
2012/08/28 | 23 | 23 | 23 | 23 | 63,000 |
2012/08/27 | 23 | 23 | 23 | 23 | 8,000 |
2012/08/24 | 23 | 23 | 23 | 23 | 84,000 |
2012/08/23 | 23 | 23 | 23 | 23 | 73,000 |
2012/08/22 | 24 | 24 | 24 | 24 | 6,000 |
2012/08/21 | 24 | 24 | 23 | 24 | 192,000 |
2012/08/20 | 24 | 25 | 24 | 25 | 260,000 |
2012/08/17 | 23 | 24 | 23 | 24 | 233,000 |
2012/08/16 | 23 | 23 | 22 | 23 | 88,000 |
2012/08/15 | 23 | 23 | 23 | 23 | 41,000 |
2012/08/14 | 23 | 23 | 23 | 23 | 46,000 |
2012/08/13 | 23 | 23 | 22 | 23 | 72,000 |
2012/08/10 | 24 | 24 | 23 | 24 | 53,000 |
2012/08/09 | 23 | 23 | 22 | 23 | 88,000 |
2012/08/08 | 23 | 23 | 23 | 23 | 71,000 |
2012/08/07 | 23 | 24 | 23 | 24 | 29,000 |
2012/08/06 | 24 | 24 | 22 | 23 | 72,000 |
2012/08/03 | 23 | 23 | 23 | 23 | 43,000 |
2012/08/02 | 23 | 23 | 23 | 23 | 43,000 |
2012/08/01 | 23 | 24 | 23 | 23 | 206,000 |
2012/07/31 | 24 | 24 | 23 | 24 | 19,000 |
2012/07/30 | 24 | 25 | 23 | 24 | 187,000 |
2012/07/27 | 23 | 23 | 22 | 23 | 94,000 |
2012/07/26 | 23 | 23 | 23 | 23 | 84,000 |
2012/07/25 | 23 | 23 | 22 | 23 | 98,000 |
2012/07/24 | 23 | 23 | 22 | 23 | 147,000 |
2012/07/23 | 23 | 24 | 23 | 23 | 205,000 |
2012/07/20 | 24 | 24 | 23 | 23 | 320,000 |
2012/07/19 | 25 | 25 | 24 | 24 | 17,000 |
2012/07/18 | 25 | 25 | 24 | 24 | 19,000 |
2012/07/17 | 25 | 25 | 24 | 25 | 42,000 |
2012/07/13 | 25 | 25 | 25 | 25 | 212,000 |
2012/07/12 | 25 | 25 | 25 | 25 | 66,000 |
2012/07/11 | 26 | 26 | 25 | 25 | 24,000 |
2012/07/10 | 26 | 26 | 25 | 26 | 259,000 |
2012/07/09 | 26 | 26 | 26 | 26 | 76,000 |
2012/07/06 | 26 | 27 | 26 | 26 | 41,000 |
2012/07/05 | 28 | 28 | 26 | 26 | 207,000 |
2012/07/04 | 28 | 28 | 27 | 27 | 49,000 |
2012/07/03 | 27 | 29 | 27 | 28 | 84,000 |
2012/07/02 | 28 | 29 | 28 | 28 | 163,000 |
2012/06/29 | 27 | 27 | 26 | 27 | 44,000 |
2012/06/28 | 27 | 27 | 26 | 27 | 96,000 |
2012/06/27 | 27 | 27 | 26 | 27 | 81,000 |
2012/06/26 | 27 | 27 | 26 | 27 | 174,000 |
2012/06/25 | 27 | 28 | 26 | 27 | 203,000 |
2012/06/22 | 25 | 26 | 25 | 25 | 136,000 |
2012/06/21 | 27 | 27 | 26 | 26 | 196,000 |
2012/06/20 | 26 | 27 | 26 | 27 | 53,000 |
2012/06/19 | 27 | 27 | 26 | 26 | 402,000 |
2012/06/18 | 27 | 28 | 26 | 27 | 248,000 |
2012/06/15 | 28 | 29 | 25 | 27 | 943,000 |
2012/06/14 | 25 | 28 | 25 | 28 | 2,192,000 |
2012/06/13 | 24 | 24 | 24 | 24 | 68,000 |
2012/06/12 | 24 | 24 | 23 | 24 | 103,000 |
2012/06/11 | 24 | 25 | 24 | 24 | 20,000 |
2012/06/08 | 25 | 25 | 24 | 25 | 136,000 |
2012/06/07 | 25 | 26 | 24 | 24 | 98,000 |
2012/06/06 | 22 | 25 | 22 | 24 | 819,000 |
2012/06/05 | 22 | 23 | 22 | 23 | 263,000 |
2012/06/04 | 22 | 23 | 22 | 22 | 66,000 |
2012/06/01 | 21 | 23 | 21 | 22 | 43,000 |
2012/05/31 | 22 | 22 | 22 | 22 | 107,000 |
2012/05/30 | 23 | 23 | 22 | 22 | 6,000 |
2012/05/29 | 22 | 23 | 22 | 23 | 110,000 |
2012/05/28 | 23 | 23 | 22 | 22 | 525,000 |
2012/05/25 | 24 | 24 | 22 | 23 | 289,000 |
2012/05/24 | 23 | 24 | 23 | 24 | 210,000 |
2012/05/23 | 24 | 25 | 23 | 23 | 366,000 |
2012/05/22 | 24 | 25 | 23 | 24 | 324,000 |
2012/05/21 | 22 | 23 | 21 | 23 | 237,000 |
2012/05/18 | 23 | 23 | 22 | 22 | 452,000 |
2012/05/17 | 23 | 24 | 22 | 23 | 535,000 |
2012/05/16 | 24 | 24 | 23 | 23 | 106,000 |
2012/05/15 | 24 | 25 | 22 | 23 | 765,000 |
2012/05/14 | 28 | 28 | 25 | 25 | 1,185,000 |
2012/05/11 | 29 | 29 | 28 | 29 | 82,000 |
2012/05/10 | 29 | 29 | 28 | 28 | 177,000 |
2012/05/09 | 30 | 30 | 29 | 29 | 190,000 |
2012/05/08 | 29 | 31 | 29 | 30 | 145,000 |
2012/05/07 | 30 | 32 | 29 | 29 | 438,000 |
2012/05/02 | 31 | 32 | 31 | 31 | 98,000 |
2012/05/01 | 32 | 32 | 31 | 31 | 174,000 |
2012/04/27 | 33 | 33 | 32 | 32 | 71,000 |
2012/04/26 | 32 | 33 | 32 | 32 | 45,000 |
2012/04/25 | 33 | 33 | 32 | 32 | 22,000 |
2012/04/24 | 32 | 33 | 32 | 33 | 55,000 |
2012/04/23 | 32 | 33 | 32 | 32 | 59,000 |
2012/04/20 | 33 | 34 | 32 | 32 | 1,064,000 |
2012/04/19 | 33 | 34 | 33 | 33 | 27,000 |
2012/04/18 | 34 | 34 | 33 | 33 | 22,000 |
2012/04/17 | 32 | 34 | 32 | 33 | 232,000 |
2012/04/16 | 33 | 33 | 32 | 32 | 262,000 |
2012/04/13 | 34 | 35 | 33 | 34 | 23,000 |
2012/04/12 | 34 | 35 | 34 | 34 | 74,000 |
2012/04/11 | 34 | 34 | 34 | 34 | 267,000 |
2012/04/10 | 35 | 35 | 34 | 34 | 96,000 |
2012/04/09 | 34 | 34 | 34 | 34 | 326,000 |
2012/04/06 | 35 | 35 | 34 | 34 | 29,000 |
2012/04/05 | 34 | 35 | 34 | 34 | 434,000 |
2012/04/04 | 34 | 35 | 34 | 34 | 86,000 |
2012/04/03 | 34 | 34 | 34 | 34 | 192,000 |
2012/04/02 | 34 | 35 | 34 | 34 | 48,000 |
2012/03/30 | 35 | 35 | 34 | 34 | 472,000 |
2012/03/29 | 35 | 35 | 34 | 34 | 218,000 |
2012/03/28 | 35 | 36 | 34 | 35 | 46,000 |
2012/03/27 | 35 | 36 | 34 | 35 | 337,000 |
2012/03/26 | 35 | 35 | 34 | 35 | 136,000 |
2012/03/23 | 35 | 36 | 34 | 35 | 126,000 |
2012/03/22 | 35 | 36 | 35 | 35 | 116,000 |
2012/03/21 | 36 | 36 | 35 | 35 | 89,000 |
2012/03/19 | 36 | 37 | 36 | 36 | 104,000 |
2012/03/16 | 36 | 37 | 36 | 37 | 124,000 |
2012/03/15 | 37 | 38 | 36 | 36 | 464,000 |
2012/03/14 | 36 | 38 | 36 | 37 | 554,000 |
2012/03/13 | 35 | 36 | 35 | 36 | 154,000 |
2012/03/12 | 34 | 36 | 34 | 35 | 318,000 |
2012/03/09 | 35 | 35 | 33 | 34 | 311,000 |
2012/03/08 | 34 | 35 | 34 | 34 | 308,000 |
2012/03/07 | 34 | 34 | 33 | 34 | 264,000 |
2012/03/06 | 36 | 36 | 34 | 35 | 461,000 |
2012/03/05 | 36 | 36 | 35 | 36 | 445,000 |
2012/03/02 | 37 | 38 | 36 | 37 | 338,000 |
2012/03/01 | 37 | 39 | 37 | 37 | 727,000 |
2012/02/29 | 38 | 39 | 37 | 37 | 1,137,000 |
2012/02/28 | 36 | 39 | 35 | 38 | 2,447,000 |
2012/02/27 | 37 | 38 | 36 | 37 | 759,000 |
2012/02/24 | 38 | 38 | 37 | 38 | 387,000 |
2012/02/23 | 36 | 38 | 35 | 37 | 460,000 |
2012/02/22 | 36 | 37 | 35 | 36 | 365,000 |
2012/02/21 | 35 | 36 | 34 | 36 | 149,000 |
2012/02/20 | 35 | 35 | 34 | 35 | 140,000 |
2012/02/17 | 35 | 36 | 34 | 34 | 333,000 |
2012/02/16 | 35 | 35 | 34 | 35 | 145,000 |
2012/02/15 | 35 | 36 | 35 | 36 | 93,000 |
2012/02/14 | 35 | 36 | 34 | 35 | 355,000 |
2012/02/13 | 36 | 37 | 34 | 34 | 542,000 |
2012/02/10 | 37 | 38 | 35 | 36 | 1,066,000 |
2012/02/09 | 36 | 37 | 36 | 36 | 395,000 |
2012/02/08 | 37 | 38 | 36 | 36 | 622,000 |
2012/02/07 | 35 | 37 | 35 | 37 | 755,000 |
2012/02/06 | 34 | 35 | 33 | 35 | 447,000 |
2012/02/03 | 32 | 34 | 32 | 33 | 629,000 |
2012/02/02 | 33 | 33 | 31 | 33 | 285,000 |
2012/02/01 | 33 | 33 | 32 | 32 | 329,000 |
2012/01/31 | 33 | 33 | 32 | 32 | 150,000 |
2012/01/30 | 33 | 33 | 32 | 32 | 308,000 |
2012/01/27 | 32 | 33 | 32 | 33 | 210,000 |
2012/01/26 | 34 | 34 | 32 | 32 | 563,000 |
2012/01/25 | 33 | 34 | 33 | 34 | 291,000 |
2012/01/24 | 32 | 34 | 31 | 32 | 482,000 |
2012/01/23 | 33 | 33 | 31 | 32 | 419,000 |
2012/01/20 | 33 | 33 | 31 | 32 | 646,000 |
2012/01/19 | 33 | 34 | 30 | 32 | 1,228,000 |
2012/01/18 | 30 | 35 | 29 | 33 | 2,091,000 |
2012/01/17 | 29 | 31 | 29 | 29 | 745,000 |
2012/01/16 | 29 | 29 | 28 | 28 | 200,000 |
2012/01/13 | 30 | 31 | 29 | 29 | 378,000 |
2012/01/12 | 30 | 31 | 30 | 30 | 381,000 |
2012/01/11 | 29 | 29 | 28 | 29 | 307,000 |
2012/01/10 | 30 | 30 | 28 | 29 | 395,000 |
2012/01/06 | 30 | 30 | 30 | 30 | 2,000 |
2012/01/05 | 30 | 30 | 28 | 30 | 162,000 |
2012/01/04 | 30 | 30 | 29 | 30 | 62,000 |