1. HOME >
  2. 株価時系列 >
  3. 6775 >
  4. 1992年

6775 (株)TBグループ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3023423422622711,0002,270
1992-12-2923223522623521,0002,350
1992-12-2823023222623216,0002,320
1992-12-2522623022523012,0002,300
1992-12-2423123322522517,0002,250
1992-12-2223023823023029,0002,300
1992-12-2123823823123563,0002,350
1992-12-1823323523323548,0002,350
1992-12-1723023322523333,0002,330
1992-12-162262302232236,0002,230
1992-12-1522522522022113,0002,210
1992-12-1423523522522521,0002,250
1992-12-1123323423023322,0002,330
1992-12-1023023021821831,0002,180
1992-12-092252252202207,0002,200
1992-12-0822122121521529,0002,150
1992-12-0722522522022019,0002,200
1992-12-042322322272275,0002,270
1992-12-0323023522222215,0002,220
1992-12-0223624023023523,0002,350
1992-12-0122224022223521,0002,350
1992-11-3022122221922033,0002,200
1992-11-2724024523023068,0002,300
1992-11-26228249224242129,0002,420
1992-11-2521822521622467,0002,240
1992-11-2420021620021468,0002,140
1992-11-2019320019019539,0001,950
1992-11-19190195186188143,0001,880
1992-11-1818018918018553,0001,850
1992-11-1719019018018012,0001,800
1992-11-161901901861885,0001,880
1992-11-1319219218519022,0001,900
1992-11-1219319318319215,0001,920
1992-11-1119519519219215,0001,920
1992-11-1019619819519514,0001,950
1992-11-0920520520020032,0002,000
1992-11-0620521020521017,0002,100
1992-11-0522022021021010,0002,100
1992-11-0422022022022010,0002,200
1992-11-022102102052056,0002,050
1992-10-3022122120521021,0002,100
1992-10-292272272222225,0002,220
1992-10-262252302202218,0002,210
1992-10-232432432432437,0002,430
1992-10-222302382302386,0002,380
1992-10-212262302262305,0002,300
1992-10-202252252212216,0002,210
1992-10-1922522522522515,0002,250
1992-10-162252252252254,0002,250
1992-10-1522423522322412,0002,240
1992-10-1423523522322322,0002,230
1992-10-132342352312359,0002,350
1992-10-122302352302355,0002,350
1992-10-092352352352356,0002,350
1992-10-0823624023523523,0002,350
1992-10-0723524023023512,0002,350
1992-10-0623024023023121,0002,310
1992-10-0523024023024017,0002,400
1992-10-0222723022522722,0002,270
1992-10-0123323523023033,0002,300
1992-09-3025025023023055,0002,300
1992-09-2925025524525036,0002,500
1992-09-2825526025526026,0002,600
1992-09-2525026525026057,0002,600
1992-09-2424324624124634,0002,460
1992-09-2224124424024226,0002,420
1992-09-2124524524524525,0002,450
1992-09-1826526525125827,0002,580
1992-09-1726527026027061,0002,700
1992-09-16280280260260104,0002,600
1992-09-14279280270279224,0002,790
1992-09-11285287273274123,0002,740
1992-09-1025026024826052,0002,600
1992-09-0924525524524833,0002,480
1992-09-0824825024524531,0002,450
1992-09-0725025124624646,0002,460
1992-09-0424624624124145,0002,410
1992-09-0324624624024642,0002,460
1992-09-0225025124624659,0002,460
1992-09-01250265250250107,0002,500
1992-08-3123525523025098,0002,500
1992-08-2822923722023764,0002,370
1992-08-2722424022423243,0002,320
1992-08-2622924022022054,0002,200
1992-08-2524024322822959,0002,290
1992-08-2421524921524084,0002,400
1992-08-2016717016517015,0001,700
1992-08-1917017015215240,0001,520
1992-08-1817618316516518,0001,650
1992-08-1715817515817526,0001,750
1992-08-1415816015415522,0001,550
1992-08-1315516315115336,0001,530
1992-08-1215116015115938,0001,590
1992-08-1115616515515540,0001,550
1992-08-1017117116016041,0001,600
1992-08-0719919917117137,0001,710
1992-08-0620020019019125,0001,910
1992-08-0520020019320029,0002,000
1992-08-0420120519019029,0001,900
1992-08-0321121920120125,0002,010
1992-07-3119920119820133,0002,010
1992-07-3020520519519869,0001,980
1992-07-2922022020520524,0002,050
1992-07-2822322321021043,0002,100
1992-07-2723523722522521,0002,250
1992-07-2423824023023519,0002,350
1992-07-2322823822523842,0002,380
1992-07-2224024023823827,0002,380
1992-07-2124024423924044,0002,400
1992-07-2025025024024018,0002,400
1992-07-172512522502507,0002,500
1992-07-1625325325125125,0002,510
1992-07-152522522512527,0002,520
1992-07-1425225425125229,0002,520
1992-07-1326026025025012,0002,500
1992-07-102602622602626,0002,620
1992-07-092642642542559,0002,550
1992-07-0826026426026412,0002,640
1992-07-072672722612615,0002,610
1992-07-0628128126127021,0002,700
1992-07-0326028325728330,0002,830
1992-07-0224925524825226,0002,520
1992-07-0124524624024528,0002,450
1992-06-3024724924324323,0002,430
1992-06-2924725024524728,0002,470
1992-06-2624825024724713,0002,470
1992-06-2524825024724716,0002,470
1992-06-2424625524624734,0002,470
1992-06-2325125124624611,0002,460
1992-06-2225026025025116,0002,510
1992-06-1924625924524514,0002,450
1992-06-1826026024524548,0002,450
1992-06-1726626626026039,0002,600
1992-06-1626827026526519,0002,650
1992-06-1527627627027018,0002,700
1992-06-1227528027527612,0002,760
1992-06-112782802782806,0002,800
1992-06-1027827927327411,0002,740
1992-06-0926727326627310,0002,730
1992-06-0826526626526524,0002,650
1992-06-0527127126526658,0002,660
1992-06-0427627727327338,0002,730
1992-06-0327527627127651,0002,760
1992-06-0228028027527523,0002,750
1992-06-0128828827827921,0002,790
1992-05-2928028527928323,0002,830
1992-05-2827728027528022,0002,800
1992-05-2728928927728427,0002,840
1992-05-2628928928028550,0002,850
1992-05-2529029028128429,0002,840
1992-05-2229229429029416,0002,940
1992-05-2129629929229322,0002,930
1992-05-2030530529529511,0002,950
1992-05-1931031030030028,0003,000
1992-05-1830131130130523,0003,050
1992-05-1531531529129167,0002,910
1992-05-14316317305313122,0003,130
1992-05-13298308295308196,0003,080
1992-05-12291295281295123,0002,950
1992-05-11281290275285145,0002,850
1992-05-08300300270280269,0002,800
1992-05-07275294270285297,0002,850
1992-05-06273274269270107,0002,700
1992-05-0126827326526980,0002,690
1992-04-3027527526527081,0002,700
1992-04-2828629427027080,0002,700
1992-04-2727629027628017,0002,800
1992-04-2427627927527535,0002,750
1992-04-2327528027027523,0002,750
1992-04-2228528527427531,0002,750
1992-04-2129029028028031,0002,800
1992-04-2029529529029518,0002,950
1992-04-1730130129029342,0002,930
1992-04-1630930930030050,0003,000
1992-04-1530030029530024,0003,000
1992-04-1429529528028529,0002,850
1992-04-1330030129029052,0002,900
1992-04-1025529025528568,0002,850
1992-04-0928028026026052,0002,600
1992-04-0829529528028250,0002,820
1992-04-0730330329529645,0002,960
1992-04-0631431430030845,0003,080
1992-04-0331531930030945,0003,090
1992-04-0231032031032084,0003,200
1992-04-0134034031632550,0003,250
1992-03-313313453313367,0003,360
1992-03-3033533633033012,0003,300
1992-03-2733534533133513,0003,350
1992-03-2633134533134018,0003,400
1992-03-2533534033033031,0003,300
1992-03-2435636433433434,0003,340
1992-03-2333635633635536,0003,550
1992-03-19326337324325113,0003,250
1992-03-1831832331832151,0003,210
1992-03-17346346310311183,0003,110
1992-03-163453453433437,0003,430
1992-03-1334536034536022,0003,600
1992-03-1235035034534517,0003,450
1992-03-1135335335035129,0003,510
1992-03-1036336535235219,0003,520
1992-03-0936536736536510,0003,650
1992-03-0636036536036527,0003,650
1992-03-0537337736136129,0003,610
1992-03-043733783733776,0003,770
1992-03-0337638037037649,0003,760
1992-03-0238438538038018,0003,800
1992-02-2839039038138318,0003,830
1992-02-2738040538039027,0003,900
1992-02-2639139139039010,0003,900
1992-02-2539640539139112,0003,910
1992-02-2440941539639641,0003,960
1992-02-2139540539040535,0004,050
1992-02-2036638536638517,0003,850
1992-02-1938938937137113,0003,710
1992-02-1840940939039053,0003,900
1992-02-1741942040041073,0004,100
1992-02-14405421401420113,0004,200
1992-02-1341941940040086,0004,000
1992-02-12440481435460483,0004,600
1992-02-10395430395430170,0004,300
1992-02-0737539337539252,0003,920
1992-02-0634437334437321,0003,730
1992-02-0536036035035030,0003,500
1992-02-0436036036036020,0003,600
1992-02-0335036835035529,0003,550
1992-01-3133835033835026,0003,500
1992-01-3032333532232223,0003,220
1992-01-2932632631732019,0003,200
1992-01-283213253213255,0003,250
1992-01-2733533831531542,0003,150
1992-01-2434034032732754,0003,270
1992-01-2333034033033527,0003,350
1992-01-2231433031433047,0003,300
1992-01-2132132231432267,0003,220
1992-01-2034434432732747,0003,270
1992-01-1734134133534072,0003,400
1992-01-1635536033834155,0003,410
1992-01-1436436435536032,0003,600
1992-01-1337137536236430,0003,640
1992-01-1038138136936979,0003,690
1992-01-0938038037137123,0003,710
1992-01-0839739738538529,0003,850
1992-01-0739339939239234,0003,920
1992-01-0638939038838815,0003,880

分割・併合履歴 ： [2018-09-26]1株→0.1株