6775 (株)TBグループ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2853854352953045,0005,300
1985-12-27535550523536156,0005,360
1985-12-26529541529530114,0005,300
1985-12-25527545510512101,0005,120
1985-12-2453653650150785,0005,070
1985-12-2354654653353339,0005,330
1985-12-2155055054055056,0005,500
1985-12-2055556055055047,0005,500
1985-12-1957158055155529,0005,550
1985-12-1856157055757093,0005,700
1985-12-1758158156156127,0005,610
1985-12-1659059056557045,0005,700
1985-12-13595595565574108,0005,740
1985-12-1259161058559556,0005,950
1985-12-1160061058960062,0006,000
1985-12-1064264258560043,0006,000
1985-12-09650660630643147,0006,430
1985-12-07640643626643136,0006,430
1985-12-06642660624631197,0006,310
1985-12-05630670620660544,0006,600
1985-12-04555640555640250,0006,400
1985-12-03530555530541106,0005,410
1985-12-0256056053854071,0005,400
1985-11-30564564540550104,0005,500
1985-11-29580585556559102,0005,590
1985-11-28600602575585114,0005,850
1985-11-27599599576595173,0005,950
1985-11-2661761760060072,0006,000
1985-11-25610627610627105,0006,270
1985-11-22619630610610127,0006,100
1985-11-21619619603609101,0006,090
1985-11-20628630602620161,0006,200
1985-11-19645650625630131,0006,300
1985-11-18660671641650131,0006,500
1985-11-16687689669670135,0006,700
1985-11-15664710645690520,0006,900
1985-11-14690690665665203,0006,650
1985-11-13695700680680197,0006,800
1985-11-12705710685705417,0007,050
1985-11-11710715700715427,0007,150
1985-11-086947206807201,260,0007,200
1985-11-076797106656952,325,0006,950
1985-11-06648675631673618,0006,730
1985-11-05640650622650199,0006,500
1985-11-02635650622622136,0006,220
1985-11-01647655610625395,0006,250
1985-10-31670670640657583,0006,570
1985-10-306736906496702,190,0006,700
1985-10-295866735866691,673,0006,690
1985-10-28594595574576167,0005,760
1985-10-26600601585595267,0005,950
1985-10-25620640581605520,0006,050
1985-10-246356506186351,079,0006,350
1985-10-235856515796372,451,0006,370
1985-10-22573580565577325,0005,770
1985-10-21570575560572190,0005,720
1985-10-19579585570580367,0005,800
1985-10-18540580521570351,0005,700
1985-10-17565570535549234,0005,490
1985-10-16571585564567513,0005,670
1985-10-15555595550571904,0005,710
1985-10-1453554452553579,0005,350
1985-10-11539563525545542,0005,450
1985-10-09499550495540577,0005,400
1985-10-0848049947049919,0004,990
1985-10-074804804804801,0004,800
1985-10-0546546546546512,0004,650
1985-10-0448649548548522,0004,850
1985-10-0348548948048923,0004,890
1985-10-0247549047549014,0004,900
1985-10-0148048048048016,0004,800
1985-09-3051051049250348,0005,030
1985-09-2850751050051077,0005,100
1985-09-2747049947049948,0004,990
1985-09-2645947045047016,0004,700
1985-09-2550050047047052,0004,700
1985-09-2450550549150043,0005,000
1985-09-21512512505510104,0005,100
1985-09-20513515502509262,0005,090
1985-09-19493524480498329,0004,980
1985-09-18453494453494130,0004,940
1985-09-1341041140541123,0004,110
1985-09-1241942041542025,0004,200
1985-09-1142042041741830,0004,180
1985-09-1042042541841839,0004,180
1985-09-094084084084089,0004,080
1985-09-0740741040740710,0004,070
1985-09-0640740840740712,0004,070
1985-09-0540841040540515,0004,050
1985-09-044084084084083,0004,080
1985-09-0341041140540519,0004,050
1985-09-02408412406412148,0004,120
1985-08-3041541540540514,0004,050
1985-08-2942042041541511,0004,150
1985-08-2842542542042014,0004,200
1985-08-27418426415425161,0004,250
1985-08-2640141840141816,0004,180
1985-08-2440040140040013,0004,000
1985-08-2340240539639943,0003,990
1985-08-2240640939540466,0004,040
1985-08-2141441440540527,0004,050
1985-08-204114164114158,0004,150
1985-08-1942342341541519,0004,150
1985-08-1742142342042310,0004,230
1985-08-1642442542042018,0004,200
1985-08-1542642842542522,0004,250
1985-08-144284284284283,0004,280
1985-08-1343043042542513,0004,250
1985-08-124314314304305,0004,300
1985-08-094274314264307,0004,300
1985-08-0843543542742724,0004,270
1985-08-074434434354354,0004,350
1985-08-054334404284287,0004,280
1985-08-034264314264313,0004,310
1985-08-0244044042542514,0004,250
1985-08-014314404314404,0004,400
1985-07-314264274254273,0004,270
1985-07-3042042642042024,0004,200
1985-07-2943543543043021,0004,300
1985-07-2744544543744038,0004,400
1985-07-2644644644544510,0004,450
1985-07-2545545544544529,0004,450
1985-07-2445045545045111,0004,510
1985-07-2344646044546014,0004,600
1985-07-2245045044544538,0004,450
1985-07-2045246045246030,0004,600
1985-07-1945745745345314,0004,530
1985-07-1845546045346011,0004,600
1985-07-1745546045546014,0004,600
1985-07-1645946045545528,0004,550
1985-07-1546146145245232,0004,520
1985-07-1246147046047016,0004,700
1985-07-1146046346046328,0004,630
1985-07-1046147546147511,0004,750
1985-07-0947747846546612,0004,660
1985-07-0848149047547511,0004,750
1985-07-0649149648048020,0004,800
1985-07-0551052149049049,0004,900
1985-07-04510530510520107,0005,200
1985-07-03457500457490107,0004,900
1985-07-0245146045045772,0004,570
1985-07-0145545545145129,0004,510
1985-06-2945446045446010,0004,600
1985-06-2845446045145521,0004,550
1985-06-2745545545145234,0004,520
1985-06-2645546045045078,0004,500
1985-06-2545146045146010,0004,600
1985-06-2445545645545514,0004,550
1985-06-2245546045546014,0004,600
1985-06-2144546044545539,0004,550
1985-06-2043945643745093,0004,500
1985-06-1947047143943969,0004,390
1985-06-1849049048048067,0004,800
1985-06-174914914914912,0004,910
1985-06-154914914904908,0004,900
1985-06-1449149149049027,0004,900
1985-06-1349650049349324,0004,930
1985-06-1249349549349522,0004,950
1985-06-1148649548649518,0004,950
1985-06-1049049048548610,0004,860
1985-06-0749649649049534,0004,950
1985-06-0649549649549620,0004,960
1985-06-0549749749549521,0004,950
1985-06-0449649849549524,0004,950
1985-06-0350051049549548,0004,950
1985-06-0150351050250241,0005,020
1985-05-3150251050250440,0005,040
1985-05-3050250750250717,0005,070
1985-05-2950150450150234,0005,020
1985-05-2851051050150148,0005,010
1985-05-2750951150651133,0005,110
1985-05-2551151151051023,0005,100
1985-05-2451551551151244,0005,120
1985-05-2351651851651813,0005,180
1985-05-225205225165227,0005,220
1985-05-2151652051552016,0005,200
1985-05-2051651651251212,0005,120
1985-05-1851851851151124,0005,110
1985-05-1751654051654021,0005,400
1985-05-1651653051551515,0005,150
1985-05-1552152151651617,0005,160
1985-05-1452852851651629,0005,160
1985-05-1353553551551830,0005,180
1985-05-1053553652353524,0005,350
1985-05-0953054153053529,0005,350
1985-05-0854154153553520,0005,350
1985-05-0754155054154816,0005,480
1985-05-0454956054056038,0005,600
1985-05-0256056052955074,0005,500
1985-05-01533565533559124,0005,590
1985-04-3053553551051331,0005,130
1985-04-2754054052053837,0005,380
1985-04-2655256054054060,0005,400
1985-04-2555856054855846,0005,580
1985-04-24570580540560346,0005,600
1985-04-23539564539564203,0005,640
1985-04-2253954053054072,0005,400
1985-04-2054054053153771,0005,370
1985-04-19549567530540179,0005,400
1985-04-18520555515545166,0005,450
1985-04-1749852049151565,0005,150
1985-04-1649549549349329,0004,930
1985-04-1550350349849814,0004,980
1985-04-1249350349349922,0004,990
1985-04-1149250049249741,0004,970
1985-04-1049950049549533,0004,950
1985-04-0949749749549517,0004,950
1985-04-0849950549550521,0005,050
1985-04-065005004994998,0004,990
1985-04-0549049949049943,0004,990
1985-04-0449549549049049,0004,900
1985-04-0349350049349320,0004,930
1985-04-0249549549149169,0004,910
1985-04-015005004954958,0004,950
1985-03-3049650049550016,0005,000
1985-03-2949850049549569,0004,950
1985-03-2850150250050026,0005,000
1985-03-2750051050050179,0005,010
1985-03-2650550550450524,0005,050
1985-03-2551151150450550,0005,050
1985-03-2351051050551012,0005,100
1985-03-2251251950551058,0005,100
1985-03-2051052051051026,0005,100
1985-03-1951051050450687,0005,060
1985-03-1852052051051039,0005,100
1985-03-1652552552052519,0005,250
1985-03-1551353051052523,0005,250
1985-03-1452052050851065,0005,100
1985-03-1351652051052081,0005,200
1985-03-1252052151651622,0005,160
1985-03-1152652852052023,0005,200
1985-03-0854054052152125,0005,210
1985-03-0753053152553027,0005,300
1985-03-0654054052652634,0005,260
1985-03-0555555954054041,0005,400
1985-03-0455255755055531,0005,550
1985-03-0252154552054243,0005,420
1985-03-0152052551151190,0005,110
1985-02-2853353852053663,0005,360
1985-02-2754654653053842,0005,380
1985-02-2655055052853065,0005,300
1985-02-2555056054155046,0005,500
1985-02-2356556955556921,0005,690
1985-02-22585585570578110,0005,780
1985-02-21590594575580206,0005,800
1985-02-20580599575590604,0005,900
1985-02-19530558530558259,0005,580
1985-02-1852052351252336,0005,230
1985-02-1651652051051019,0005,100
1985-02-1553053051051215,0005,120
1985-02-1450153049853056,0005,300
1985-02-1350950950050066,0005,000
1985-02-1251051351051025,0005,100
1985-02-0850651450551415,0005,140
1985-02-0751951950551423,0005,140
1985-02-0650152050050560,0005,050
1985-02-0550150350050061,0005,000
1985-02-04501510500500108,0005,000
1985-02-0251151150050051,0005,000
1985-02-0153053051551533,0005,150
1985-01-3152952952052035,0005,200
1985-01-3053553552653025,0005,300
1985-01-2953053952652650,0005,260
1985-01-2854454454054015,0005,400
1985-01-2654154151152553,0005,250
1985-01-2552255052154560,0005,450
1985-01-2451052550851785,0005,170
1985-01-23507514500510133,0005,100
1985-01-22509510500509130,0005,090
1985-01-2150951050350657,0005,060
1985-01-1950950950150119,0005,010
1985-01-1850550550050030,0005,000
1985-01-1750050049550032,0005,000
1985-01-1650950949550844,0005,080
1985-01-1451151150051067,0005,100
1985-01-1149750949050859,0005,080
1985-01-1049750949250960,0005,090
1985-01-0949849849149731,0004,970
1985-01-08500500463499215,0004,990
1985-01-0750150548050596,0005,050
1985-01-0551751750050023,0005,000
1985-01-0450251948051963,0005,190

分割・併合履歴 : [2018-09-26]1株→0.1株