6775 (株)TBグループ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 390 | 390 | 385 | 385 | 18,000 | 3,850 |
| 1991-12-27 | 390 | 395 | 385 | 385 | 21,000 | 3,850 |
| 1991-12-26 | 390 | 400 | 390 | 390 | 24,000 | 3,900 |
| 1991-12-25 | 371 | 390 | 371 | 390 | 30,000 | 3,900 |
| 1991-12-24 | 382 | 389 | 375 | 375 | 68,000 | 3,750 |
| 1991-12-20 | 389 | 392 | 370 | 382 | 69,000 | 3,820 |
| 1991-12-19 | 399 | 400 | 390 | 390 | 33,000 | 3,900 |
| 1991-12-18 | 400 | 405 | 400 | 400 | 29,000 | 4,000 |
| 1991-12-17 | 404 | 408 | 399 | 400 | 62,000 | 4,000 |
| 1991-12-16 | 421 | 421 | 401 | 401 | 53,000 | 4,010 |
| 1991-12-13 | 403 | 416 | 403 | 416 | 47,000 | 4,160 |
| 1991-12-12 | 399 | 405 | 399 | 402 | 46,000 | 4,020 |
| 1991-12-11 | 405 | 405 | 396 | 400 | 51,000 | 4,000 |
| 1991-12-10 | 400 | 410 | 400 | 405 | 42,000 | 4,050 |
| 1991-12-09 | 401 | 405 | 400 | 400 | 38,000 | 4,000 |
| 1991-12-06 | 400 | 405 | 400 | 400 | 30,000 | 4,000 |
| 1991-12-05 | 412 | 412 | 400 | 410 | 46,000 | 4,100 |
| 1991-12-04 | 400 | 410 | 400 | 410 | 28,000 | 4,100 |
| 1991-12-03 | 400 | 401 | 399 | 400 | 32,000 | 4,000 |
| 1991-12-02 | 400 | 409 | 395 | 399 | 50,000 | 3,990 |
| 1991-11-29 | 409 | 409 | 395 | 400 | 66,000 | 4,000 |
| 1991-11-28 | 417 | 417 | 391 | 409 | 91,000 | 4,090 |
| 1991-11-27 | 424 | 425 | 416 | 416 | 79,000 | 4,160 |
| 1991-11-26 | 425 | 425 | 420 | 420 | 45,000 | 4,200 |
| 1991-11-25 | 423 | 428 | 420 | 425 | 27,000 | 4,250 |
| 1991-11-22 | 432 | 432 | 422 | 422 | 64,000 | 4,220 |
| 1991-11-21 | 435 | 449 | 422 | 422 | 45,000 | 4,220 |
| 1991-11-20 | 436 | 436 | 425 | 426 | 79,000 | 4,260 |
| 1991-11-19 | 440 | 440 | 435 | 440 | 123,000 | 4,400 |
| 1991-11-18 | 435 | 437 | 432 | 435 | 65,000 | 4,350 |
| 1991-11-15 | 450 | 460 | 450 | 460 | 150,000 | 4,600 |
| 1991-11-14 | 445 | 460 | 440 | 450 | 228,000 | 4,500 |
| 1991-11-13 | 445 | 445 | 437 | 440 | 313,000 | 4,400 |
| 1991-11-12 | 445 | 445 | 435 | 440 | 127,000 | 4,400 |
| 1991-11-11 | 455 | 455 | 441 | 445 | 74,000 | 4,450 |
| 1991-11-08 | 458 | 458 | 446 | 458 | 87,000 | 4,580 |
| 1991-11-07 | 455 | 460 | 451 | 460 | 58,000 | 4,600 |
| 1991-11-06 | 460 | 460 | 454 | 457 | 78,000 | 4,570 |
| 1991-11-05 | 470 | 470 | 460 | 460 | 35,000 | 4,600 |
| 1991-11-01 | 462 | 465 | 455 | 465 | 62,000 | 4,650 |
| 1991-10-31 | 460 | 470 | 458 | 462 | 49,000 | 4,620 |
| 1991-10-30 | 475 | 475 | 461 | 470 | 76,000 | 4,700 |
| 1991-10-29 | 474 | 480 | 474 | 475 | 93,000 | 4,750 |
| 1991-10-28 | 490 | 495 | 475 | 475 | 77,000 | 4,750 |
| 1991-10-25 | 490 | 491 | 485 | 487 | 62,000 | 4,870 |
| 1991-10-24 | 500 | 503 | 475 | 485 | 132,000 | 4,850 |
| 1991-10-23 | 480 | 508 | 479 | 502 | 195,000 | 5,020 |
| 1991-10-22 | 509 | 510 | 474 | 475 | 231,000 | 4,750 |
| 1991-10-21 | 538 | 538 | 505 | 514 | 367,000 | 5,140 |
| 1991-10-18 | 475 | 508 | 471 | 508 | 670,000 | 5,080 |
| 1991-10-17 | 475 | 480 | 465 | 465 | 214,000 | 4,650 |
| 1991-10-16 | 425 | 446 | 424 | 440 | 367,000 | 4,400 |
| 1991-10-15 | 430 | 430 | 419 | 421 | 254,000 | 4,210 |
| 1991-10-14 | 437 | 437 | 420 | 430 | 62,000 | 4,300 |
| 1991-10-11 | 445 | 450 | 430 | 436 | 54,000 | 4,360 |
| 1991-10-09 | 450 | 450 | 446 | 450 | 42,000 | 4,500 |
| 1991-10-08 | 465 | 465 | 450 | 450 | 66,000 | 4,500 |
| 1991-10-07 | 470 | 470 | 465 | 467 | 57,000 | 4,670 |
| 1991-10-04 | 470 | 471 | 465 | 465 | 46,000 | 4,650 |
| 1991-10-03 | 485 | 485 | 465 | 465 | 62,000 | 4,650 |
| 1991-10-02 | 481 | 488 | 480 | 485 | 88,000 | 4,850 |
| 1991-10-01 | 470 | 481 | 470 | 475 | 61,000 | 4,750 |
| 1991-09-30 | 478 | 478 | 450 | 453 | 94,000 | 4,530 |
| 1991-09-27 | 510 | 510 | 483 | 483 | 126,000 | 4,830 |
| 1991-09-26 | 542 | 542 | 497 | 510 | 280,000 | 5,100 |
| 1991-09-25 | 455 | 497 | 455 | 497 | 241,000 | 4,970 |
| 1991-09-24 | 421 | 453 | 421 | 450 | 94,000 | 4,500 |
| 1991-09-20 | 421 | 423 | 410 | 413 | 43,000 | 4,130 |
| 1991-09-19 | 425 | 430 | 423 | 423 | 45,000 | 4,230 |
| 1991-09-18 | 425 | 430 | 420 | 425 | 67,000 | 4,250 |
| 1991-09-17 | 411 | 425 | 411 | 420 | 35,000 | 4,200 |
| 1991-09-13 | 407 | 410 | 405 | 405 | 35,000 | 4,050 |
| 1991-09-12 | 410 | 410 | 405 | 405 | 26,000 | 4,050 |
| 1991-09-11 | 410 | 410 | 401 | 410 | 20,000 | 4,100 |
| 1991-09-10 | 429 | 430 | 410 | 410 | 45,000 | 4,100 |
| 1991-09-09 | 424 | 426 | 421 | 426 | 37,000 | 4,260 |
| 1991-09-06 | 399 | 430 | 398 | 426 | 30,000 | 4,260 |
| 1991-09-05 | 403 | 403 | 398 | 398 | 69,000 | 3,980 |
| 1991-09-04 | 401 | 401 | 395 | 398 | 53,000 | 3,980 |
| 1991-09-03 | 401 | 402 | 398 | 398 | 63,000 | 3,980 |
| 1991-09-02 | 400 | 400 | 395 | 400 | 57,000 | 4,000 |
| 1991-08-30 | 400 | 400 | 395 | 398 | 170,000 | 3,980 |
| 1991-08-29 | 400 | 401 | 400 | 400 | 84,000 | 4,000 |
| 1991-08-28 | 405 | 406 | 400 | 400 | 79,000 | 4,000 |
| 1991-08-27 | 418 | 418 | 395 | 400 | 107,000 | 4,000 |
| 1991-08-26 | 450 | 450 | 410 | 411 | 139,000 | 4,110 |
| 1991-08-22 | 405 | 406 | 399 | 400 | 448,000 | 4,000 |
| 1991-08-21 | 399 | 410 | 398 | 400 | 90,000 | 4,000 |
| 1991-08-20 | 404 | 404 | 390 | 400 | 37,000 | 4,000 |
| 1991-08-19 | 425 | 429 | 405 | 409 | 47,000 | 4,090 |
| 1991-08-16 | 437 | 437 | 429 | 430 | 80,000 | 4,300 |
| 1991-08-15 | 455 | 455 | 432 | 432 | 58,000 | 4,320 |
| 1991-08-14 | 451 | 451 | 450 | 450 | 20,000 | 4,500 |
| 1991-08-13 | 460 | 460 | 451 | 451 | 37,000 | 4,510 |
| 1991-08-12 | 471 | 471 | 461 | 461 | 16,000 | 4,610 |
| 1991-08-09 | 485 | 485 | 475 | 475 | 29,000 | 4,750 |
| 1991-08-08 | 495 | 495 | 485 | 486 | 9,000 | 4,860 |
| 1991-08-07 | 483 | 490 | 482 | 490 | 17,000 | 4,900 |
| 1991-08-06 | 490 | 490 | 483 | 483 | 12,000 | 4,830 |
| 1991-08-05 | 498 | 498 | 490 | 490 | 28,000 | 4,900 |
| 1991-08-02 | 486 | 490 | 483 | 483 | 18,000 | 4,830 |
| 1991-08-01 | 499 | 499 | 481 | 481 | 31,000 | 4,810 |
| 1991-07-31 | 500 | 500 | 490 | 495 | 17,000 | 4,950 |
| 1991-07-30 | 496 | 500 | 495 | 495 | 14,000 | 4,950 |
| 1991-07-29 | 505 | 510 | 495 | 495 | 28,000 | 4,950 |
| 1991-07-26 | 500 | 500 | 495 | 495 | 33,000 | 4,950 |
| 1991-07-25 | 480 | 495 | 472 | 480 | 33,000 | 4,800 |
| 1991-07-24 | 472 | 474 | 471 | 472 | 22,000 | 4,720 |
| 1991-07-23 | 474 | 474 | 470 | 471 | 16,000 | 4,710 |
| 1991-07-22 | 480 | 486 | 475 | 475 | 30,000 | 4,750 |
| 1991-07-19 | 490 | 500 | 485 | 485 | 14,000 | 4,850 |
| 1991-07-18 | 500 | 500 | 480 | 480 | 17,000 | 4,800 |
| 1991-07-17 | 500 | 513 | 500 | 500 | 29,000 | 5,000 |
| 1991-07-16 | 510 | 510 | 500 | 500 | 40,000 | 5,000 |
| 1991-07-15 | 510 | 515 | 510 | 510 | 10,000 | 5,100 |
| 1991-07-12 | 515 | 530 | 511 | 515 | 37,000 | 5,150 |
| 1991-07-11 | 520 | 520 | 515 | 515 | 23,000 | 5,150 |
| 1991-07-10 | 482 | 510 | 481 | 510 | 27,000 | 5,100 |
| 1991-07-09 | 462 | 475 | 462 | 470 | 42,000 | 4,700 |
| 1991-07-08 | 500 | 503 | 460 | 460 | 49,000 | 4,600 |
| 1991-07-05 | 505 | 505 | 502 | 503 | 17,000 | 5,030 |
| 1991-07-04 | 500 | 505 | 495 | 505 | 47,000 | 5,050 |
| 1991-07-03 | 520 | 520 | 502 | 502 | 36,000 | 5,020 |
| 1991-07-02 | 530 | 550 | 520 | 529 | 54,000 | 5,290 |
| 1991-07-01 | 520 | 530 | 510 | 530 | 45,000 | 5,300 |
| 1991-06-28 | 503 | 505 | 500 | 500 | 34,000 | 5,000 |
| 1991-06-27 | 501 | 505 | 500 | 502 | 33,000 | 5,020 |
| 1991-06-26 | 507 | 510 | 500 | 500 | 55,000 | 5,000 |
| 1991-06-25 | 501 | 510 | 500 | 504 | 46,000 | 5,040 |
| 1991-06-24 | 516 | 526 | 510 | 510 | 34,000 | 5,100 |
| 1991-06-21 | 516 | 530 | 510 | 516 | 36,000 | 5,160 |
| 1991-06-20 | 530 | 530 | 500 | 515 | 55,000 | 5,150 |
| 1991-06-19 | 546 | 550 | 529 | 530 | 52,000 | 5,300 |
| 1991-06-18 | 551 | 551 | 541 | 546 | 27,000 | 5,460 |
| 1991-06-17 | 556 | 560 | 541 | 541 | 69,000 | 5,410 |
| 1991-06-14 | 550 | 555 | 550 | 550 | 100,000 | 5,500 |
| 1991-06-13 | 540 | 554 | 540 | 549 | 52,000 | 5,490 |
| 1991-06-12 | 550 | 550 | 540 | 540 | 52,000 | 5,400 |
| 1991-06-11 | 552 | 565 | 550 | 550 | 96,000 | 5,500 |
| 1991-06-10 | 560 | 560 | 550 | 555 | 58,000 | 5,550 |
| 1991-06-07 | 555 | 575 | 552 | 562 | 79,000 | 5,620 |
| 1991-06-06 | 583 | 583 | 550 | 550 | 39,000 | 5,500 |
| 1991-06-05 | 593 | 593 | 580 | 583 | 41,000 | 5,830 |
| 1991-06-04 | 601 | 606 | 585 | 592 | 42,000 | 5,920 |
| 1991-06-03 | 603 | 603 | 596 | 600 | 52,000 | 6,000 |
| 1991-05-31 | 600 | 610 | 600 | 600 | 40,000 | 6,000 |
| 1991-05-30 | 596 | 605 | 596 | 600 | 31,000 | 6,000 |
| 1991-05-29 | 590 | 595 | 580 | 595 | 99,000 | 5,950 |
| 1991-05-28 | 599 | 601 | 595 | 595 | 46,000 | 5,950 |
| 1991-05-27 | 620 | 630 | 618 | 625 | 23,000 | 6,250 |
| 1991-05-24 | 620 | 625 | 616 | 617 | 47,000 | 6,170 |
| 1991-05-23 | 630 | 630 | 616 | 616 | 60,000 | 6,160 |
| 1991-05-22 | 621 | 630 | 620 | 620 | 64,000 | 6,200 |
| 1991-05-21 | 631 | 631 | 611 | 621 | 49,000 | 6,210 |
| 1991-05-20 | 655 | 655 | 630 | 631 | 47,000 | 6,310 |
| 1991-05-17 | 663 | 670 | 655 | 655 | 51,000 | 6,550 |
| 1991-05-16 | 700 | 700 | 650 | 673 | 117,000 | 6,730 |
| 1991-05-15 | 672 | 705 | 670 | 700 | 197,000 | 7,000 |
| 1991-05-14 | 625 | 661 | 625 | 652 | 179,000 | 6,520 |
| 1991-05-13 | 610 | 631 | 605 | 625 | 208,000 | 6,250 |
| 1991-05-10 | 636 | 636 | 609 | 610 | 152,000 | 6,100 |
| 1991-05-09 | 649 | 649 | 635 | 636 | 122,000 | 6,360 |
| 1991-05-08 | 641 | 660 | 641 | 650 | 53,000 | 6,500 |
| 1991-05-07 | 669 | 680 | 661 | 661 | 54,000 | 6,610 |
| 1991-05-02 | 670 | 680 | 661 | 670 | 63,000 | 6,700 |
| 1991-05-01 | 669 | 670 | 660 | 670 | 61,000 | 6,700 |
| 1991-04-30 | 695 | 695 | 670 | 670 | 35,000 | 6,700 |
| 1991-04-26 | 690 | 690 | 680 | 680 | 66,000 | 6,800 |
| 1991-04-25 | 700 | 710 | 692 | 692 | 42,000 | 6,920 |
| 1991-04-24 | 700 | 715 | 690 | 695 | 46,000 | 6,950 |
| 1991-04-23 | 714 | 715 | 690 | 690 | 62,000 | 6,900 |
| 1991-04-22 | 726 | 726 | 710 | 715 | 84,000 | 7,150 |
| 1991-04-19 | 723 | 723 | 705 | 709 | 100,000 | 7,090 |
| 1991-04-18 | 725 | 729 | 705 | 705 | 59,000 | 7,050 |
| 1991-04-17 | 733 | 738 | 715 | 715 | 83,000 | 7,150 |
| 1991-04-16 | 700 | 740 | 696 | 733 | 121,000 | 7,330 |
| 1991-04-15 | 696 | 700 | 690 | 690 | 112,000 | 6,900 |
| 1991-04-12 | 705 | 705 | 691 | 695 | 79,000 | 6,950 |
| 1991-04-11 | 700 | 705 | 690 | 700 | 70,000 | 7,000 |
| 1991-04-10 | 701 | 710 | 690 | 690 | 53,000 | 6,900 |
| 1991-04-09 | 706 | 715 | 705 | 705 | 42,000 | 7,050 |
| 1991-04-08 | 715 | 720 | 705 | 705 | 61,000 | 7,050 |
| 1991-04-05 | 730 | 730 | 715 | 718 | 42,000 | 7,180 |
| 1991-04-04 | 730 | 730 | 720 | 725 | 58,000 | 7,250 |
| 1991-04-03 | 711 | 720 | 700 | 710 | 104,000 | 7,100 |
| 1991-04-02 | 720 | 730 | 710 | 710 | 69,000 | 7,100 |
| 1991-04-01 | 740 | 745 | 700 | 700 | 62,000 | 7,000 |
| 1991-03-29 | 740 | 745 | 740 | 740 | 43,000 | 7,400 |
| 1991-03-28 | 726 | 735 | 710 | 710 | 62,000 | 7,100 |
| 1991-03-27 | 750 | 755 | 736 | 736 | 65,000 | 7,360 |
| 1991-03-26 | 736 | 759 | 736 | 749 | 102,000 | 7,490 |
| 1991-03-25 | 773 | 780 | 738 | 739 | 114,000 | 7,390 |
| 1991-03-22 | 778 | 790 | 770 | 771 | 114,000 | 7,710 |
| 1991-03-20 | 799 | 800 | 776 | 783 | 148,000 | 7,830 |
| 1991-03-19 | 825 | 835 | 813 | 813 | 298,000 | 8,130 |
| 1991-03-18 | 800 | 830 | 799 | 815 | 476,000 | 8,150 |
| 1991-03-15 | 774 | 800 | 774 | 780 | 238,000 | 7,800 |
| 1991-03-14 | 754 | 765 | 754 | 764 | 163,000 | 7,640 |
| 1991-03-13 | 771 | 772 | 752 | 753 | 193,000 | 7,530 |
| 1991-03-12 | 807 | 818 | 781 | 781 | 489,000 | 7,810 |
| 1991-03-11 | 757 | 802 | 757 | 798 | 402,000 | 7,980 |
| 1991-03-08 | 741 | 754 | 741 | 747 | 136,000 | 7,470 |
| 1991-03-07 | 725 | 739 | 725 | 731 | 198,000 | 7,310 |
| 1991-03-06 | 706 | 724 | 705 | 715 | 203,000 | 7,150 |
| 1991-03-05 | 713 | 716 | 695 | 696 | 113,000 | 6,960 |
| 1991-03-04 | 730 | 730 | 710 | 712 | 56,000 | 7,120 |
| 1991-03-01 | 742 | 750 | 719 | 720 | 81,000 | 7,200 |
| 1991-02-28 | 740 | 750 | 740 | 745 | 83,000 | 7,450 |
| 1991-02-27 | 759 | 760 | 750 | 750 | 64,000 | 7,500 |
| 1991-02-26 | 740 | 770 | 737 | 762 | 113,000 | 7,620 |
| 1991-02-25 | 759 | 765 | 730 | 732 | 113,000 | 7,320 |
| 1991-02-22 | 765 | 765 | 750 | 760 | 182,000 | 7,600 |
| 1991-02-21 | 765 | 800 | 755 | 770 | 153,000 | 7,700 |
| 1991-02-20 | 800 | 800 | 764 | 775 | 308,000 | 7,750 |
| 1991-02-19 | 760 | 835 | 760 | 823 | 585,000 | 8,230 |
| 1991-02-18 | 673 | 750 | 665 | 740 | 560,000 | 7,400 |
| 1991-02-15 | 697 | 697 | 645 | 653 | 292,000 | 6,530 |
| 1991-02-14 | 704 | 705 | 680 | 690 | 340,000 | 6,900 |
| 1991-02-13 | 729 | 730 | 690 | 690 | 393,000 | 6,900 |
| 1991-02-12 | 781 | 801 | 709 | 720 | 550,000 | 7,200 |
| 1991-02-08 | 714 | 800 | 700 | 781 | 912,000 | 7,810 |
| 1991-02-07 | 670 | 709 | 669 | 709 | 715,000 | 7,090 |
| 1991-02-06 | 530 | 620 | 530 | 620 | 628,000 | 6,200 |
| 1991-02-05 | 494 | 520 | 489 | 520 | 325,000 | 5,200 |
| 1991-02-04 | 495 | 495 | 485 | 489 | 44,000 | 4,890 |
| 1991-02-01 | 494 | 496 | 485 | 490 | 40,000 | 4,900 |
| 1991-01-31 | 491 | 498 | 490 | 492 | 20,000 | 4,920 |
| 1991-01-30 | 490 | 495 | 485 | 486 | 24,000 | 4,860 |
| 1991-01-29 | 485 | 495 | 485 | 485 | 39,000 | 4,850 |
| 1991-01-28 | 494 | 500 | 483 | 483 | 56,000 | 4,830 |
| 1991-01-25 | 504 | 504 | 492 | 497 | 21,000 | 4,970 |
| 1991-01-24 | 481 | 499 | 481 | 499 | 17,000 | 4,990 |
| 1991-01-23 | 500 | 500 | 485 | 485 | 21,000 | 4,850 |
| 1991-01-22 | 530 | 530 | 520 | 520 | 18,000 | 5,200 |
| 1991-01-21 | 530 | 540 | 525 | 530 | 58,000 | 5,300 |
| 1991-01-18 | 529 | 529 | 496 | 520 | 55,000 | 5,200 |
| 1991-01-17 | 486 | 510 | 470 | 510 | 28,000 | 5,100 |
| 1991-01-16 | 500 | 500 | 485 | 485 | 23,000 | 4,850 |
| 1991-01-14 | 500 | 510 | 498 | 500 | 58,000 | 5,000 |
| 1991-01-11 | 510 | 512 | 499 | 500 | 41,000 | 5,000 |
| 1991-01-10 | 510 | 520 | 509 | 511 | 21,000 | 5,110 |
| 1991-01-09 | 505 | 520 | 505 | 519 | 29,000 | 5,190 |
| 1991-01-08 | 540 | 540 | 515 | 515 | 14,000 | 5,150 |
| 1991-01-07 | 550 | 550 | 546 | 546 | 23,000 | 5,460 |
| 1991-01-04 | 550 | 555 | 545 | 550 | 19,000 | 5,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
