6775 (株)TBグループ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 287 | 287 | 287 | 287 | 5,000 | 2,870 |
| 1993-12-29 | 285 | 285 | 280 | 285 | 16,000 | 2,850 |
| 1993-12-28 | 285 | 285 | 278 | 283 | 33,000 | 2,830 |
| 1993-12-27 | 285 | 291 | 285 | 291 | 7,000 | 2,910 |
| 1993-12-24 | 308 | 308 | 287 | 287 | 20,000 | 2,870 |
| 1993-12-22 | 299 | 308 | 292 | 308 | 34,000 | 3,080 |
| 1993-12-21 | 289 | 291 | 289 | 291 | 23,000 | 2,910 |
| 1993-12-20 | 310 | 310 | 295 | 300 | 28,000 | 3,000 |
| 1993-12-17 | 320 | 320 | 310 | 315 | 37,000 | 3,150 |
| 1993-12-16 | 305 | 319 | 305 | 318 | 42,000 | 3,180 |
| 1993-12-15 | 291 | 304 | 291 | 300 | 37,000 | 3,000 |
| 1993-12-14 | 303 | 305 | 290 | 290 | 42,000 | 2,900 |
| 1993-12-13 | 300 | 302 | 295 | 298 | 37,000 | 2,980 |
| 1993-12-10 | 291 | 305 | 290 | 295 | 31,000 | 2,950 |
| 1993-12-09 | 280 | 290 | 280 | 286 | 5,000 | 2,860 |
| 1993-12-08 | 280 | 280 | 270 | 275 | 22,000 | 2,750 |
| 1993-12-07 | 285 | 290 | 285 | 290 | 13,000 | 2,900 |
| 1993-12-06 | 300 | 300 | 283 | 285 | 18,000 | 2,850 |
| 1993-12-03 | 310 | 313 | 305 | 305 | 27,000 | 3,050 |
| 1993-12-02 | 305 | 321 | 305 | 310 | 70,000 | 3,100 |
| 1993-12-01 | 272 | 300 | 272 | 300 | 29,000 | 3,000 |
| 1993-11-30 | 257 | 267 | 255 | 267 | 36,000 | 2,670 |
| 1993-11-29 | 256 | 266 | 256 | 266 | 33,000 | 2,660 |
| 1993-11-26 | 295 | 296 | 291 | 291 | 58,000 | 2,910 |
| 1993-11-25 | 290 | 300 | 285 | 295 | 29,000 | 2,950 |
| 1993-11-24 | 300 | 305 | 295 | 295 | 19,000 | 2,950 |
| 1993-11-22 | 319 | 319 | 303 | 307 | 30,000 | 3,070 |
| 1993-11-19 | 315 | 320 | 310 | 320 | 40,000 | 3,200 |
| 1993-11-18 | 310 | 315 | 310 | 313 | 29,000 | 3,130 |
| 1993-11-17 | 315 | 320 | 313 | 313 | 45,000 | 3,130 |
| 1993-11-16 | 311 | 320 | 310 | 320 | 30,000 | 3,200 |
| 1993-11-15 | 324 | 330 | 315 | 320 | 36,000 | 3,200 |
| 1993-11-12 | 310 | 325 | 310 | 325 | 60,000 | 3,250 |
| 1993-11-11 | 301 | 310 | 301 | 310 | 18,000 | 3,100 |
| 1993-11-10 | 305 | 309 | 301 | 303 | 44,000 | 3,030 |
| 1993-11-09 | 312 | 320 | 310 | 315 | 48,000 | 3,150 |
| 1993-11-08 | 305 | 315 | 305 | 309 | 23,000 | 3,090 |
| 1993-11-05 | 310 | 320 | 300 | 320 | 61,000 | 3,200 |
| 1993-11-04 | 331 | 335 | 325 | 325 | 50,000 | 3,250 |
| 1993-11-02 | 330 | 335 | 326 | 330 | 42,000 | 3,300 |
| 1993-11-01 | 341 | 342 | 330 | 340 | 29,000 | 3,400 |
| 1993-10-29 | 335 | 340 | 332 | 335 | 37,000 | 3,350 |
| 1993-10-28 | 341 | 347 | 330 | 330 | 46,000 | 3,300 |
| 1993-10-27 | 340 | 343 | 337 | 343 | 48,000 | 3,430 |
| 1993-10-26 | 337 | 340 | 320 | 325 | 137,000 | 3,250 |
| 1993-10-25 | 369 | 372 | 346 | 350 | 94,000 | 3,500 |
| 1993-10-22 | 370 | 373 | 369 | 372 | 54,000 | 3,720 |
| 1993-10-21 | 371 | 373 | 368 | 368 | 43,000 | 3,680 |
| 1993-10-20 | 375 | 375 | 370 | 373 | 63,000 | 3,730 |
| 1993-10-19 | 379 | 380 | 370 | 371 | 48,000 | 3,710 |
| 1993-10-18 | 390 | 390 | 380 | 383 | 15,000 | 3,830 |
| 1993-10-15 | 380 | 390 | 378 | 390 | 53,000 | 3,900 |
| 1993-10-14 | 384 | 390 | 378 | 390 | 30,000 | 3,900 |
| 1993-10-13 | 400 | 400 | 389 | 389 | 96,000 | 3,890 |
| 1993-10-12 | 396 | 402 | 395 | 400 | 196,000 | 4,000 |
| 1993-10-08 | 375 | 403 | 375 | 395 | 81,000 | 3,950 |
| 1993-10-07 | 376 | 376 | 375 | 375 | 36,000 | 3,750 |
| 1993-10-06 | 379 | 379 | 375 | 377 | 31,000 | 3,770 |
| 1993-10-05 | 376 | 378 | 375 | 377 | 29,000 | 3,770 |
| 1993-10-04 | 375 | 388 | 375 | 376 | 36,000 | 3,760 |
| 1993-10-01 | 380 | 385 | 375 | 375 | 68,000 | 3,750 |
| 1993-09-30 | 381 | 386 | 378 | 378 | 51,000 | 3,780 |
| 1993-09-29 | 383 | 389 | 381 | 383 | 75,000 | 3,830 |
| 1993-09-28 | 391 | 391 | 380 | 390 | 49,000 | 3,900 |
| 1993-09-27 | 395 | 404 | 386 | 386 | 73,000 | 3,860 |
| 1993-09-24 | 377 | 390 | 376 | 390 | 59,000 | 3,900 |
| 1993-09-22 | 392 | 393 | 368 | 376 | 157,000 | 3,760 |
| 1993-09-21 | 396 | 400 | 391 | 396 | 74,000 | 3,960 |
| 1993-09-20 | 410 | 410 | 396 | 396 | 82,000 | 3,960 |
| 1993-09-17 | 415 | 420 | 410 | 412 | 124,000 | 4,120 |
| 1993-09-16 | 415 | 423 | 410 | 423 | 183,000 | 4,230 |
| 1993-09-14 | 425 | 428 | 405 | 414 | 360,000 | 4,140 |
| 1993-09-13 | 420 | 430 | 417 | 420 | 845,000 | 4,200 |
| 1993-09-10 | 385 | 415 | 385 | 415 | 335,000 | 4,150 |
| 1993-09-09 | 375 | 385 | 373 | 373 | 21,000 | 3,730 |
| 1993-09-08 | 375 | 380 | 373 | 380 | 22,000 | 3,800 |
| 1993-09-07 | 382 | 390 | 375 | 383 | 24,000 | 3,830 |
| 1993-09-06 | 390 | 390 | 382 | 382 | 28,000 | 3,820 |
| 1993-09-03 | 385 | 390 | 383 | 384 | 43,000 | 3,840 |
| 1993-09-02 | 391 | 391 | 376 | 382 | 42,000 | 3,820 |
| 1993-09-01 | 383 | 394 | 381 | 394 | 26,000 | 3,940 |
| 1993-08-31 | 396 | 396 | 383 | 383 | 18,000 | 3,830 |
| 1993-08-30 | 385 | 395 | 385 | 391 | 23,000 | 3,910 |
| 1993-08-27 | 385 | 390 | 381 | 381 | 34,000 | 3,810 |
| 1993-08-26 | 385 | 389 | 385 | 385 | 18,000 | 3,850 |
| 1993-08-25 | 390 | 390 | 383 | 383 | 26,000 | 3,830 |
| 1993-08-24 | 385 | 390 | 382 | 390 | 34,000 | 3,900 |
| 1993-08-23 | 391 | 391 | 382 | 382 | 23,000 | 3,820 |
| 1993-08-20 | 401 | 401 | 390 | 399 | 65,000 | 3,990 |
| 1993-08-19 | 412 | 420 | 395 | 401 | 155,000 | 4,010 |
| 1993-08-18 | 415 | 424 | 410 | 412 | 310,000 | 4,120 |
| 1993-08-17 | 385 | 420 | 385 | 410 | 106,000 | 4,100 |
| 1993-08-16 | 389 | 393 | 386 | 390 | 23,000 | 3,900 |
| 1993-08-13 | 382 | 389 | 381 | 389 | 18,000 | 3,890 |
| 1993-08-12 | 391 | 398 | 382 | 382 | 40,000 | 3,820 |
| 1993-08-11 | 394 | 398 | 390 | 390 | 27,000 | 3,900 |
| 1993-08-10 | 395 | 395 | 388 | 394 | 31,000 | 3,940 |
| 1993-08-09 | 380 | 395 | 380 | 390 | 32,000 | 3,900 |
| 1993-08-06 | 390 | 390 | 381 | 381 | 15,000 | 3,810 |
| 1993-08-05 | 391 | 396 | 383 | 391 | 18,000 | 3,910 |
| 1993-08-04 | 393 | 398 | 378 | 382 | 20,000 | 3,820 |
| 1993-08-03 | 381 | 395 | 381 | 390 | 27,000 | 3,900 |
| 1993-08-02 | 380 | 380 | 369 | 380 | 13,000 | 3,800 |
| 1993-07-30 | 390 | 400 | 390 | 390 | 54,000 | 3,900 |
| 1993-07-29 | 378 | 385 | 378 | 385 | 57,000 | 3,850 |
| 1993-07-28 | 371 | 373 | 368 | 373 | 47,000 | 3,730 |
| 1993-07-27 | 356 | 366 | 356 | 366 | 23,000 | 3,660 |
| 1993-07-26 | 361 | 361 | 360 | 360 | 41,000 | 3,600 |
| 1993-07-23 | 372 | 372 | 360 | 360 | 32,000 | 3,600 |
| 1993-07-22 | 370 | 372 | 370 | 372 | 12,000 | 3,720 |
| 1993-07-21 | 370 | 372 | 360 | 365 | 27,000 | 3,650 |
| 1993-07-20 | 377 | 377 | 370 | 372 | 23,000 | 3,720 |
| 1993-07-19 | 380 | 385 | 380 | 380 | 18,000 | 3,800 |
| 1993-07-16 | 380 | 385 | 380 | 380 | 41,000 | 3,800 |
| 1993-07-15 | 390 | 390 | 380 | 380 | 56,000 | 3,800 |
| 1993-07-14 | 390 | 390 | 385 | 390 | 43,000 | 3,900 |
| 1993-07-13 | 375 | 383 | 367 | 383 | 47,000 | 3,830 |
| 1993-07-12 | 385 | 385 | 375 | 375 | 40,000 | 3,750 |
| 1993-07-09 | 383 | 390 | 378 | 385 | 39,000 | 3,850 |
| 1993-07-08 | 373 | 379 | 373 | 379 | 17,000 | 3,790 |
| 1993-07-07 | 380 | 385 | 370 | 373 | 42,000 | 3,730 |
| 1993-07-06 | 382 | 382 | 375 | 380 | 33,000 | 3,800 |
| 1993-07-05 | 381 | 391 | 379 | 391 | 25,000 | 3,910 |
| 1993-07-02 | 390 | 390 | 380 | 381 | 31,000 | 3,810 |
| 1993-07-01 | 389 | 398 | 389 | 395 | 32,000 | 3,950 |
| 1993-06-30 | 395 | 395 | 380 | 389 | 51,000 | 3,890 |
| 1993-06-29 | 396 | 400 | 391 | 395 | 46,000 | 3,950 |
| 1993-06-28 | 405 | 405 | 391 | 391 | 50,000 | 3,910 |
| 1993-06-25 | 418 | 418 | 400 | 400 | 87,000 | 4,000 |
| 1993-06-24 | 389 | 409 | 389 | 408 | 71,000 | 4,080 |
| 1993-06-23 | 389 | 394 | 384 | 388 | 76,000 | 3,880 |
| 1993-06-22 | 353 | 380 | 352 | 380 | 122,000 | 3,800 |
| 1993-06-21 | 380 | 380 | 351 | 353 | 67,000 | 3,530 |
| 1993-06-18 | 385 | 397 | 385 | 392 | 63,000 | 3,920 |
| 1993-06-17 | 401 | 401 | 381 | 390 | 72,000 | 3,900 |
| 1993-06-16 | 388 | 400 | 383 | 399 | 99,000 | 3,990 |
| 1993-06-15 | 416 | 416 | 401 | 408 | 134,000 | 4,080 |
| 1993-06-14 | 430 | 435 | 426 | 426 | 80,000 | 4,260 |
| 1993-06-11 | 434 | 441 | 430 | 440 | 67,000 | 4,400 |
| 1993-06-10 | 450 | 450 | 425 | 438 | 99,000 | 4,380 |
| 1993-06-08 | 460 | 460 | 445 | 445 | 273,000 | 4,450 |
| 1993-06-07 | 445 | 465 | 445 | 455 | 474,000 | 4,550 |
| 1993-06-04 | 446 | 449 | 437 | 442 | 255,000 | 4,420 |
| 1993-06-03 | 420 | 437 | 420 | 428 | 207,000 | 4,280 |
| 1993-06-02 | 425 | 425 | 411 | 418 | 145,000 | 4,180 |
| 1993-06-01 | 434 | 440 | 420 | 430 | 142,000 | 4,300 |
| 1993-05-31 | 443 | 445 | 430 | 437 | 203,000 | 4,370 |
| 1993-05-28 | 444 | 444 | 435 | 439 | 242,000 | 4,390 |
| 1993-05-27 | 449 | 449 | 430 | 440 | 422,000 | 4,400 |
| 1993-05-26 | 437 | 452 | 437 | 447 | 930,000 | 4,470 |
| 1993-05-25 | 425 | 430 | 420 | 427 | 393,000 | 4,270 |
| 1993-05-24 | 395 | 410 | 393 | 410 | 120,000 | 4,100 |
| 1993-05-21 | 400 | 405 | 390 | 390 | 136,000 | 3,900 |
| 1993-05-20 | 400 | 406 | 395 | 400 | 155,000 | 4,000 |
| 1993-05-19 | 395 | 400 | 387 | 392 | 134,000 | 3,920 |
| 1993-05-18 | 407 | 410 | 393 | 395 | 145,000 | 3,950 |
| 1993-05-17 | 414 | 415 | 403 | 414 | 151,000 | 4,140 |
| 1993-05-14 | 422 | 422 | 410 | 419 | 308,000 | 4,190 |
| 1993-05-13 | 410 | 430 | 407 | 422 | 506,000 | 4,220 |
| 1993-05-12 | 405 | 435 | 401 | 415 | 1,060,000 | 4,150 |
| 1993-05-11 | 405 | 409 | 398 | 405 | 902,000 | 4,050 |
| 1993-05-10 | 382 | 400 | 381 | 400 | 698,000 | 4,000 |
| 1993-05-07 | 360 | 380 | 360 | 376 | 316,000 | 3,760 |
| 1993-05-06 | 363 | 363 | 345 | 355 | 143,000 | 3,550 |
| 1993-04-30 | 360 | 370 | 358 | 360 | 155,000 | 3,600 |
| 1993-04-28 | 346 | 355 | 345 | 355 | 118,000 | 3,550 |
| 1993-04-27 | 342 | 345 | 333 | 343 | 91,000 | 3,430 |
| 1993-04-26 | 335 | 342 | 330 | 332 | 38,000 | 3,320 |
| 1993-04-23 | 325 | 335 | 321 | 333 | 43,000 | 3,330 |
| 1993-04-22 | 340 | 345 | 335 | 335 | 41,000 | 3,350 |
| 1993-04-21 | 342 | 342 | 339 | 340 | 62,000 | 3,400 |
| 1993-04-20 | 361 | 365 | 342 | 342 | 71,000 | 3,420 |
| 1993-04-19 | 355 | 364 | 350 | 359 | 116,000 | 3,590 |
| 1993-04-16 | 378 | 379 | 349 | 349 | 258,000 | 3,490 |
| 1993-04-15 | 362 | 380 | 360 | 364 | 394,000 | 3,640 |
| 1993-04-14 | 340 | 355 | 335 | 352 | 204,000 | 3,520 |
| 1993-04-13 | 343 | 344 | 335 | 335 | 128,000 | 3,350 |
| 1993-04-12 | 330 | 340 | 326 | 338 | 166,000 | 3,380 |
| 1993-04-09 | 330 | 340 | 317 | 318 | 130,000 | 3,180 |
| 1993-04-08 | 320 | 328 | 317 | 326 | 80,000 | 3,260 |
| 1993-04-07 | 320 | 325 | 313 | 316 | 145,000 | 3,160 |
| 1993-04-06 | 321 | 331 | 312 | 315 | 117,000 | 3,150 |
| 1993-04-05 | 313 | 320 | 311 | 316 | 177,000 | 3,160 |
| 1993-04-02 | 314 | 320 | 310 | 311 | 178,000 | 3,110 |
| 1993-04-01 | 315 | 320 | 311 | 314 | 75,000 | 3,140 |
| 1993-03-31 | 335 | 340 | 321 | 330 | 85,000 | 3,300 |
| 1993-03-30 | 344 | 345 | 330 | 330 | 90,000 | 3,300 |
| 1993-03-29 | 339 | 345 | 334 | 339 | 143,000 | 3,390 |
| 1993-03-26 | 314 | 339 | 314 | 325 | 687,000 | 3,250 |
| 1993-03-25 | 310 | 317 | 308 | 312 | 522,000 | 3,120 |
| 1993-03-24 | 325 | 329 | 308 | 308 | 252,000 | 3,080 |
| 1993-03-23 | 309 | 311 | 306 | 310 | 48,000 | 3,100 |
| 1993-03-22 | 310 | 311 | 308 | 308 | 89,000 | 3,080 |
| 1993-03-19 | 319 | 335 | 310 | 310 | 94,000 | 3,100 |
| 1993-03-18 | 316 | 323 | 315 | 317 | 79,000 | 3,170 |
| 1993-03-17 | 308 | 315 | 306 | 314 | 69,000 | 3,140 |
| 1993-03-16 | 315 | 315 | 307 | 308 | 74,000 | 3,080 |
| 1993-03-15 | 311 | 326 | 310 | 315 | 69,000 | 3,150 |
| 1993-03-12 | 317 | 325 | 310 | 311 | 69,000 | 3,110 |
| 1993-03-11 | 319 | 325 | 311 | 318 | 53,000 | 3,180 |
| 1993-03-10 | 311 | 321 | 309 | 309 | 100,000 | 3,090 |
| 1993-03-09 | 340 | 340 | 306 | 306 | 139,000 | 3,060 |
| 1993-03-08 | 305 | 340 | 305 | 335 | 113,000 | 3,350 |
| 1993-03-05 | 301 | 305 | 300 | 303 | 110,000 | 3,030 |
| 1993-03-04 | 312 | 318 | 302 | 303 | 103,000 | 3,030 |
| 1993-03-03 | 329 | 331 | 310 | 312 | 123,000 | 3,120 |
| 1993-03-02 | 325 | 330 | 310 | 325 | 183,000 | 3,250 |
| 1993-03-01 | 348 | 348 | 334 | 335 | 110,000 | 3,350 |
| 1993-02-26 | 356 | 360 | 352 | 353 | 170,000 | 3,530 |
| 1993-02-25 | 373 | 378 | 360 | 360 | 215,000 | 3,600 |
| 1993-02-24 | 366 | 384 | 354 | 370 | 569,000 | 3,700 |
| 1993-02-23 | 372 | 375 | 349 | 365 | 313,000 | 3,650 |
| 1993-02-22 | 363 | 379 | 360 | 372 | 291,000 | 3,720 |
| 1993-02-19 | 369 | 375 | 357 | 365 | 448,000 | 3,650 |
| 1993-02-18 | 383 | 394 | 370 | 374 | 928,000 | 3,740 |
| 1993-02-17 | 361 | 390 | 350 | 388 | 1,683,000 | 3,880 |
| 1993-02-16 | 335 | 370 | 334 | 359 | 731,000 | 3,590 |
| 1993-02-15 | 360 | 362 | 335 | 345 | 315,000 | 3,450 |
| 1993-02-12 | 369 | 381 | 350 | 364 | 1,458,000 | 3,640 |
| 1993-02-10 | 334 | 370 | 333 | 364 | 2,224,000 | 3,640 |
| 1993-02-09 | 329 | 338 | 323 | 333 | 1,068,000 | 3,330 |
| 1993-02-08 | 302 | 326 | 302 | 313 | 597,000 | 3,130 |
| 1993-02-05 | 308 | 320 | 300 | 300 | 801,000 | 3,000 |
| 1993-02-04 | 303 | 332 | 300 | 308 | 1,187,000 | 3,080 |
| 1993-02-03 | 260 | 295 | 260 | 283 | 474,000 | 2,830 |
| 1993-02-02 | 230 | 245 | 230 | 245 | 67,000 | 2,450 |
| 1993-02-01 | 229 | 230 | 226 | 228 | 28,000 | 2,280 |
| 1993-01-29 | 223 | 230 | 223 | 230 | 20,000 | 2,300 |
| 1993-01-28 | 222 | 222 | 217 | 220 | 10,000 | 2,200 |
| 1993-01-27 | 213 | 223 | 206 | 223 | 15,000 | 2,230 |
| 1993-01-26 | 210 | 210 | 208 | 208 | 43,000 | 2,080 |
| 1993-01-25 | 218 | 218 | 210 | 210 | 18,000 | 2,100 |
| 1993-01-22 | 225 | 225 | 218 | 218 | 28,000 | 2,180 |
| 1993-01-21 | 228 | 228 | 225 | 228 | 8,000 | 2,280 |
| 1993-01-20 | 225 | 228 | 222 | 228 | 15,000 | 2,280 |
| 1993-01-19 | 226 | 230 | 220 | 220 | 25,000 | 2,200 |
| 1993-01-18 | 229 | 229 | 225 | 225 | 9,000 | 2,250 |
| 1993-01-14 | 229 | 230 | 223 | 224 | 25,000 | 2,240 |
| 1993-01-13 | 235 | 235 | 230 | 230 | 19,000 | 2,300 |
| 1993-01-12 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
| 1993-01-11 | 226 | 230 | 220 | 222 | 24,000 | 2,220 |
| 1993-01-08 | 225 | 226 | 225 | 226 | 19,000 | 2,260 |
| 1993-01-07 | 231 | 231 | 225 | 230 | 25,000 | 2,300 |
| 1993-01-06 | 231 | 231 | 228 | 228 | 18,000 | 2,280 |
| 1993-01-05 | 238 | 238 | 230 | 231 | 26,000 | 2,310 |
| 1993-01-04 | 230 | 238 | 228 | 238 | 11,000 | 2,380 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
