1. HOME >
  2. 株価時系列 >
  3. 6775 >
  4. 1988年

6775 (株)TBグループ の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28739745725725162,0007,250
1988-12-27755757735749598,0007,490
1988-12-26760760745757625,0007,570
1988-12-24699700690690253,0006,900
1988-12-23665699640699234,0006,990
1988-12-2265366064566039,0006,600
1988-12-2166366565366329,0006,630
1988-12-2065267065265314,0006,530
1988-12-1967567565965922,0006,590
1988-12-1666066865166740,0006,670
1988-12-1567567766567052,0006,700
1988-12-1466167066166557,0006,650
1988-12-1367067964864884,0006,480
1988-12-1267067066067058,0006,700
1988-12-0965967064966057,0006,600
1988-12-0867267263963943,0006,390
1988-12-0767867866066231,0006,620
1988-12-0667168067067924,0006,790
1988-12-0568168167067044,0006,700
1988-12-0367668367167139,0006,710
1988-12-0268269067567561,0006,750
1988-12-01700705680682157,0006,820
1988-11-30661704659700425,0007,000
1988-11-29648660645649121,0006,490
1988-11-28635654630640132,0006,400
1988-11-2662963562863576,0006,350
1988-11-2560963060563089,0006,300
1988-11-2460160560060536,0006,050
1988-11-2261061060060628,0006,060
1988-11-2161561560061534,0006,150
1988-11-1860260959559588,0005,950
1988-11-1759360058060084,0006,000
1988-11-1655658355658343,0005,830
1988-11-1556057055255676,0005,560
1988-11-1457057055556010,0005,600
1988-11-1157458555557543,0005,750
1988-11-1056057055157023,0005,700
1988-11-0957057056056113,0005,610
1988-11-0856957556057514,0005,750
1988-11-075755755555558,0005,550
1988-11-0556057956057912,0005,790
1988-11-0457958057358013,0005,800
1988-11-0259759757358517,0005,850
1988-11-0159960059060022,0006,000
1988-10-3156059055559049,0005,900
1988-10-295535605505509,0005,500
1988-10-2855555555055333,0005,530
1988-10-2756556554155539,0005,550
1988-10-2656056955256829,0005,680
1988-10-2557557556056921,0005,690
1988-10-2457057956257946,0005,790
1988-10-2256758056058029,0005,800
1988-10-2158058056056520,0005,650
1988-10-2056057856057816,0005,780
1988-10-186026025775999,0005,990
1988-10-1759960457860437,0006,040
1988-10-1458560558560518,0006,050
1988-10-1360560559660517,0006,050
1988-10-1261561560061012,0006,100
1988-10-1161861960161011,0006,100
1988-10-0759561958061924,0006,190
1988-10-0662062059562060,0006,200
1988-10-0560061860061816,0006,180
1988-10-046016206016209,0006,200
1988-10-0360162060062015,0006,200
1988-10-016056056056059,0006,050
1988-09-3061862961862512,0006,250
1988-09-2962062861562811,0006,280
1988-09-286256256256254,0006,250
1988-09-2760060059359523,0005,950
1988-09-2660163060063043,0006,300
1988-09-2461063060163035,0006,300
1988-09-2261062061062044,0006,200
1988-09-2161063061063023,0006,300
1988-09-2061562061061055,0006,100
1988-09-1962063562063511,0006,350
1988-09-1661863061862014,0006,200
1988-09-1463864861862819,0006,280
1988-09-1363064862064834,0006,480
1988-09-1264364563863860,0006,380
1988-09-0963364362064325,0006,430
1988-09-0863564363363317,0006,330
1988-09-0763064362064334,0006,430
1988-09-0661063061063012,0006,300
1988-09-0563064362063032,0006,300
1988-09-0361063060163037,0006,300
1988-09-0260663060060039,0006,000
1988-09-0160362060261624,0006,160
1988-08-3164064060260230,0006,020
1988-08-3062464560064556,0006,450
1988-08-2963063060062926,0006,290
1988-08-2763964963263223,0006,320
1988-08-2664964963264917,0006,490
1988-08-256376376376372,0006,370
1988-08-246456506376377,0006,370
1988-08-2365565563263731,0006,370
1988-08-226406556406559,0006,550
1988-08-1964567064567033,0006,700
1988-08-1864365063063187,0006,310
1988-08-1766866864164118,0006,410
1988-08-1665167064167015,0006,700
1988-08-1567067064164130,0006,410
1988-08-1265968063968093,0006,800
1988-08-11664675660660145,0006,600
1988-08-1064067864066562,0006,650
1988-08-0964565564565010,0006,500
1988-08-086356456356458,0006,450
1988-08-0665065063264519,0006,450
1988-08-0565565665065014,0006,500
1988-08-0466967065066049,0006,600
1988-08-0365267065267026,0006,700
1988-08-0267067065066544,0006,650
1988-08-0165167965167911,0006,790
1988-07-3065565565065012,0006,500
1988-07-2966067566067530,0006,750
1988-07-2865168065168035,0006,800
1988-07-2766066564565049,0006,500
1988-07-2666567064966044,0006,600
1988-07-2566667065367028,0006,700
1988-07-2365867965567925,0006,790
1988-07-2266568065865858,0006,580
1988-07-2166167065565647,0006,560
1988-07-2066166165065146,0006,510
1988-07-1967567565065554,0006,550
1988-07-1867668067567532,0006,750
1988-07-15681700670670106,0006,700
1988-07-1469970069069039,0006,900
1988-07-1370971870270246,0007,020
1988-07-1271971970170132,0007,010
1988-07-1170071070070019,0007,000
1988-07-0869070069070052,0007,000
1988-07-0771071068070073,0007,000
1988-07-0672072070271094,0007,100
1988-07-0573873870372548,0007,250
1988-07-0472973071673027,0007,300
1988-07-0272974872574043,0007,400
1988-07-01727735720725121,0007,250
1988-06-30760760731758102,0007,580
1988-06-29749760726760100,0007,600
1988-06-28758760752755134,0007,550
1988-06-2775176575076093,0007,600
1988-06-25760765750751135,0007,510
1988-06-24765765751755124,0007,550
1988-06-23770770752755137,0007,550
1988-06-22763770755768105,0007,680
1988-06-21761767751753166,0007,530
1988-06-20780785770771150,0007,710
1988-06-17795798775785445,0007,850
1988-06-16751795751785973,0007,850
1988-06-15749749736747277,0007,470
1988-06-14749749731740161,0007,400
1988-06-13730750720744293,0007,440
1988-06-10710728710728153,0007,280
1988-06-09706720706709106,0007,090
1988-06-08727729705706127,0007,060
1988-06-07733734720720178,0007,200
1988-06-06700734700734139,0007,340
1988-06-0471772070571091,0007,100
1988-06-0371572071071591,0007,150
1988-06-02735735716716209,0007,160
1988-06-01700730699730609,0007,300
1988-05-3169970068569992,0006,990
1988-05-30690700685700146,0007,000
1988-05-28675695672690149,0006,900
1988-05-2767968067367584,0006,750
1988-05-2667268067267372,0006,730
1988-05-25681682665665104,0006,650
1988-05-2467968467568098,0006,800
1988-05-23684684670675108,0006,750
1988-05-20675690671680102,0006,800
1988-05-19675680660675108,0006,750
1988-05-18699699685685150,0006,850
1988-05-17705717690690442,0006,900
1988-05-16675700670700465,0007,000
1988-05-13650668643667192,0006,670
1988-05-1263465463464179,0006,410
1988-05-1165866365365483,0006,540
1988-05-1066767065866082,0006,600
1988-05-0967567566166581,0006,650
1988-05-0766967466867498,0006,740
1988-05-06670675668671110,0006,710
1988-05-02666673665670109,0006,700
1988-04-3067567666466571,0006,650
1988-04-28660680660674258,0006,740
1988-04-27635659635641201,0006,410
1988-04-26640640630630100,0006,300
1988-04-25638640620640118,0006,400
1988-04-2362464062264081,0006,400
1988-04-2262462461862049,0006,200
1988-04-2161762561662033,0006,200
1988-04-2062063061561558,0006,150
1988-04-1962162361562355,0006,230
1988-04-1862663062062045,0006,200
1988-04-1562963062562551,0006,250
1988-04-1463864062963957,0006,390
1988-04-1363064062263954,0006,390
1988-04-1263964061564070,0006,400
1988-04-1163564063564028,0006,400
1988-04-0863564762164767,0006,470
1988-04-0762164962164950,0006,490
1988-04-0661863061161241,0006,120
1988-04-0561662061062030,0006,200
1988-04-0461562060560651,0006,060
1988-04-0261962061562031,0006,200
1988-04-0162063060263063,0006,300
1988-03-3161762861161347,0006,130
1988-03-3063063461561531,0006,150
1988-03-2962963061563026,0006,300
1988-03-2861065060563167,0006,310
1988-03-2661061560060030,0006,000
1988-03-2563563962562537,0006,250
1988-03-2465065063764063,0006,400
1988-03-2365065964564631,0006,460
1988-03-2265966764164194,0006,410
1988-03-18640659640659163,0006,590
1988-03-1764064662564552,0006,450
1988-03-1662664962664696,0006,460
1988-03-1562864062264050,0006,400
1988-03-1462164062163050,0006,300
1988-03-1162064061764084,0006,400
1988-03-10616622603615119,0006,150
1988-03-0961662061561558,0006,150
1988-03-0861762061061134,0006,110
1988-03-0760462060361951,0006,190
1988-03-0561561560060360,0006,030
1988-03-0462162160060367,0006,030
1988-03-0361762561062078,0006,200
1988-03-0261863061561867,0006,180
1988-03-0162862961162058,0006,200
1988-02-29626640601610124,0006,100
1988-02-2760961960061981,0006,190
1988-02-2659860059560082,0006,000
1988-02-2560060559559550,0005,950
1988-02-2461061059560578,0006,050
1988-02-2360160959560072,0006,000
1988-02-2259561059560066,0006,000
1988-02-1959060559059558,0005,950
1988-02-1860560759060077,0006,000
1988-02-17605607596605102,0006,050
1988-02-1662962960061546,0006,150
1988-02-1563063062062560,0006,250
1988-02-1259561059061057,0006,100
1988-02-1059960059060049,0006,000
1988-02-0960061459060064,0006,000
1988-02-0861061460660872,0006,080
1988-02-0662062861062863,0006,280
1988-02-05626639626637121,0006,370
1988-02-04635645626644185,0006,440
1988-02-03650650620645245,0006,450
1988-02-02619656610644501,0006,440
1988-02-01615619605615302,0006,150
1988-01-30598614590608187,0006,080
1988-01-29574585565571166,0005,710
1988-01-2857057056556977,0005,690
1988-01-27541552540543111,0005,430
1988-01-2654654653953948,0005,390
1988-01-2553855053854149,0005,410
1988-01-2353654053153539,0005,350
1988-01-2254055353555073,0005,500
1988-01-2154056453354034,0005,400
1988-01-2057057054656075,0005,600
1988-01-1956057556057542,0005,750
1988-01-1857557956556559,0005,650
1988-01-1456956955556542,0005,650
1988-01-1356056554656543,0005,650
1988-01-1256956955055064,0005,500
1988-01-1155557055557030,0005,700
1988-01-08544575543575170,0005,750
1988-01-07542555540542119,0005,420
1988-01-0653953952053970,0005,390
1988-01-0554054551553942,0005,390
1988-01-0451055051055028,0005,500

分割・併合履歴 ： [2018-09-26]1株→0.1株