6775 (株)TBグループ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 442 | 446 | 437 | 445 | 43,000 | 4,450 |
| 1994-12-29 | 438 | 446 | 435 | 437 | 98,000 | 4,370 |
| 1994-12-28 | 438 | 448 | 434 | 438 | 96,000 | 4,380 |
| 1994-12-27 | 446 | 446 | 432 | 433 | 80,000 | 4,330 |
| 1994-12-26 | 440 | 447 | 435 | 441 | 68,000 | 4,410 |
| 1994-12-22 | 421 | 435 | 420 | 430 | 127,000 | 4,300 |
| 1994-12-21 | 422 | 429 | 420 | 421 | 96,000 | 4,210 |
| 1994-12-20 | 421 | 430 | 420 | 430 | 103,000 | 4,300 |
| 1994-12-19 | 425 | 425 | 421 | 422 | 73,000 | 4,220 |
| 1994-12-16 | 429 | 429 | 421 | 422 | 52,000 | 4,220 |
| 1994-12-15 | 424 | 430 | 420 | 425 | 72,000 | 4,250 |
| 1994-12-14 | 425 | 435 | 425 | 427 | 37,000 | 4,270 |
| 1994-12-13 | 437 | 440 | 430 | 430 | 64,000 | 4,300 |
| 1994-12-12 | 436 | 440 | 435 | 435 | 49,000 | 4,350 |
| 1994-12-09 | 460 | 460 | 433 | 436 | 137,000 | 4,360 |
| 1994-12-08 | 469 | 480 | 461 | 462 | 472,000 | 4,620 |
| 1994-12-07 | 426 | 460 | 420 | 455 | 267,000 | 4,550 |
| 1994-12-06 | 430 | 430 | 421 | 426 | 99,000 | 4,260 |
| 1994-12-05 | 435 | 435 | 425 | 430 | 83,000 | 4,300 |
| 1994-12-02 | 440 | 440 | 425 | 425 | 87,000 | 4,250 |
| 1994-12-01 | 440 | 445 | 435 | 435 | 58,000 | 4,350 |
| 1994-11-30 | 440 | 440 | 430 | 433 | 117,000 | 4,330 |
| 1994-11-29 | 425 | 437 | 423 | 437 | 85,000 | 4,370 |
| 1994-11-28 | 424 | 430 | 420 | 425 | 68,000 | 4,250 |
| 1994-11-25 | 411 | 426 | 409 | 415 | 317,000 | 4,150 |
| 1994-11-24 | 428 | 428 | 410 | 416 | 238,000 | 4,160 |
| 1994-11-22 | 439 | 439 | 431 | 438 | 131,000 | 4,380 |
| 1994-11-21 | 446 | 449 | 440 | 440 | 60,000 | 4,400 |
| 1994-11-18 | 450 | 450 | 440 | 449 | 113,000 | 4,490 |
| 1994-11-17 | 452 | 457 | 443 | 449 | 91,000 | 4,490 |
| 1994-11-16 | 465 | 465 | 452 | 452 | 96,000 | 4,520 |
| 1994-11-15 | 448 | 470 | 447 | 451 | 137,000 | 4,510 |
| 1994-11-14 | 440 | 450 | 431 | 450 | 65,000 | 4,500 |
| 1994-11-11 | 448 | 451 | 441 | 446 | 119,000 | 4,460 |
| 1994-11-10 | 472 | 472 | 450 | 451 | 144,000 | 4,510 |
| 1994-11-09 | 479 | 479 | 460 | 467 | 194,000 | 4,670 |
| 1994-11-08 | 499 | 499 | 475 | 479 | 154,000 | 4,790 |
| 1994-11-07 | 510 | 511 | 500 | 504 | 346,000 | 5,040 |
| 1994-11-04 | 510 | 513 | 500 | 505 | 389,000 | 5,050 |
| 1994-11-02 | 499 | 517 | 497 | 500 | 788,000 | 5,000 |
| 1994-11-01 | 462 | 490 | 462 | 490 | 140,000 | 4,900 |
| 1994-10-31 | 471 | 471 | 463 | 463 | 83,000 | 4,630 |
| 1994-10-28 | 490 | 490 | 460 | 466 | 137,000 | 4,660 |
| 1994-10-27 | 467 | 489 | 463 | 488 | 165,000 | 4,880 |
| 1994-10-26 | 475 | 480 | 468 | 468 | 117,000 | 4,680 |
| 1994-10-25 | 485 | 485 | 470 | 475 | 151,000 | 4,750 |
| 1994-10-24 | 491 | 503 | 480 | 480 | 137,000 | 4,800 |
| 1994-10-21 | 486 | 490 | 473 | 487 | 179,000 | 4,870 |
| 1994-10-20 | 484 | 502 | 484 | 486 | 280,000 | 4,860 |
| 1994-10-19 | 519 | 520 | 480 | 489 | 749,000 | 4,890 |
| 1994-10-18 | 510 | 527 | 505 | 510 | 1,381,000 | 5,100 |
| 1994-10-17 | 448 | 453 | 444 | 452 | 91,000 | 4,520 |
| 1994-10-14 | 458 | 460 | 448 | 453 | 120,000 | 4,530 |
| 1994-10-13 | 462 | 465 | 455 | 459 | 92,000 | 4,590 |
| 1994-10-12 | 457 | 457 | 440 | 447 | 72,000 | 4,470 |
| 1994-10-11 | 468 | 469 | 451 | 452 | 78,000 | 4,520 |
| 1994-10-07 | 448 | 461 | 445 | 459 | 96,000 | 4,590 |
| 1994-10-06 | 440 | 450 | 438 | 439 | 146,000 | 4,390 |
| 1994-10-05 | 450 | 455 | 440 | 440 | 164,000 | 4,400 |
| 1994-10-04 | 469 | 472 | 445 | 445 | 239,000 | 4,450 |
| 1994-10-03 | 450 | 472 | 450 | 469 | 246,000 | 4,690 |
| 1994-09-30 | 466 | 466 | 450 | 450 | 146,000 | 4,500 |
| 1994-09-29 | 469 | 469 | 451 | 466 | 318,000 | 4,660 |
| 1994-09-28 | 437 | 469 | 436 | 469 | 350,000 | 4,690 |
| 1994-09-27 | 422 | 448 | 420 | 426 | 140,000 | 4,260 |
| 1994-09-26 | 421 | 429 | 412 | 412 | 111,000 | 4,120 |
| 1994-09-22 | 414 | 415 | 406 | 410 | 189,000 | 4,100 |
| 1994-09-21 | 415 | 419 | 412 | 413 | 124,000 | 4,130 |
| 1994-09-20 | 404 | 428 | 404 | 428 | 181,000 | 4,280 |
| 1994-09-19 | 417 | 418 | 403 | 403 | 157,000 | 4,030 |
| 1994-09-16 | 416 | 417 | 415 | 417 | 100,000 | 4,170 |
| 1994-09-14 | 431 | 432 | 416 | 417 | 142,000 | 4,170 |
| 1994-09-13 | 433 | 436 | 428 | 430 | 51,000 | 4,300 |
| 1994-09-12 | 450 | 450 | 430 | 438 | 52,000 | 4,380 |
| 1994-09-09 | 440 | 457 | 439 | 450 | 149,000 | 4,500 |
| 1994-09-08 | 417 | 435 | 412 | 435 | 197,000 | 4,350 |
| 1994-09-07 | 446 | 446 | 418 | 422 | 155,000 | 4,220 |
| 1994-09-06 | 458 | 458 | 440 | 446 | 118,000 | 4,460 |
| 1994-09-05 | 448 | 459 | 445 | 458 | 106,000 | 4,580 |
| 1994-09-02 | 455 | 456 | 450 | 453 | 73,000 | 4,530 |
| 1994-09-01 | 461 | 462 | 450 | 455 | 121,000 | 4,550 |
| 1994-08-31 | 463 | 465 | 461 | 461 | 42,000 | 4,610 |
| 1994-08-30 | 467 | 467 | 461 | 461 | 62,000 | 4,610 |
| 1994-08-29 | 471 | 477 | 467 | 472 | 49,000 | 4,720 |
| 1994-08-26 | 468 | 480 | 465 | 473 | 62,000 | 4,730 |
| 1994-08-25 | 471 | 475 | 466 | 471 | 57,000 | 4,710 |
| 1994-08-24 | 464 | 472 | 460 | 466 | 109,000 | 4,660 |
| 1994-08-23 | 465 | 470 | 460 | 469 | 81,000 | 4,690 |
| 1994-08-22 | 469 | 473 | 465 | 465 | 69,000 | 4,650 |
| 1994-08-19 | 482 | 482 | 468 | 473 | 104,000 | 4,730 |
| 1994-08-18 | 490 | 490 | 485 | 485 | 72,000 | 4,850 |
| 1994-08-17 | 495 | 495 | 485 | 485 | 95,000 | 4,850 |
| 1994-08-16 | 486 | 499 | 486 | 496 | 50,000 | 4,960 |
| 1994-08-15 | 498 | 498 | 485 | 485 | 48,000 | 4,850 |
| 1994-08-12 | 486 | 490 | 484 | 490 | 91,000 | 4,900 |
| 1994-08-11 | 491 | 491 | 486 | 486 | 61,000 | 4,860 |
| 1994-08-10 | 500 | 500 | 486 | 486 | 182,000 | 4,860 |
| 1994-08-09 | 509 | 510 | 500 | 506 | 83,000 | 5,060 |
| 1994-08-08 | 510 | 516 | 505 | 505 | 83,000 | 5,050 |
| 1994-08-05 | 530 | 530 | 490 | 500 | 337,000 | 5,000 |
| 1994-08-04 | 495 | 528 | 495 | 525 | 461,000 | 5,250 |
| 1994-08-03 | 492 | 496 | 487 | 487 | 147,000 | 4,870 |
| 1994-08-02 | 499 | 499 | 483 | 487 | 68,000 | 4,870 |
| 1994-08-01 | 490 | 500 | 490 | 497 | 25,000 | 4,970 |
| 1994-07-29 | 503 | 504 | 490 | 490 | 70,000 | 4,900 |
| 1994-07-28 | 488 | 500 | 471 | 499 | 195,000 | 4,990 |
| 1994-07-27 | 509 | 531 | 487 | 496 | 468,000 | 4,960 |
| 1994-07-26 | 466 | 515 | 466 | 510 | 427,000 | 5,100 |
| 1994-07-25 | 481 | 485 | 460 | 462 | 251,000 | 4,620 |
| 1994-07-22 | 491 | 494 | 485 | 491 | 232,000 | 4,910 |
| 1994-07-21 | 500 | 500 | 489 | 496 | 347,000 | 4,960 |
| 1994-07-20 | 511 | 515 | 502 | 505 | 211,000 | 5,050 |
| 1994-07-19 | 510 | 514 | 502 | 511 | 231,000 | 5,110 |
| 1994-07-18 | 517 | 519 | 505 | 512 | 114,000 | 5,120 |
| 1994-07-15 | 527 | 527 | 515 | 515 | 107,000 | 5,150 |
| 1994-07-14 | 535 | 535 | 510 | 511 | 142,000 | 5,110 |
| 1994-07-13 | 510 | 530 | 508 | 525 | 124,000 | 5,250 |
| 1994-07-12 | 517 | 520 | 505 | 520 | 104,000 | 5,200 |
| 1994-07-11 | 514 | 519 | 505 | 517 | 113,000 | 5,170 |
| 1994-07-08 | 510 | 527 | 510 | 513 | 146,000 | 5,130 |
| 1994-07-07 | 532 | 535 | 520 | 520 | 129,000 | 5,200 |
| 1994-07-06 | 540 | 540 | 530 | 530 | 184,000 | 5,300 |
| 1994-07-05 | 538 | 540 | 534 | 536 | 231,000 | 5,360 |
| 1994-07-04 | 540 | 542 | 532 | 532 | 211,000 | 5,320 |
| 1994-07-01 | 540 | 542 | 535 | 535 | 217,000 | 5,350 |
| 1994-06-30 | 535 | 546 | 530 | 542 | 211,000 | 5,420 |
| 1994-06-29 | 539 | 543 | 533 | 540 | 157,000 | 5,400 |
| 1994-06-28 | 537 | 549 | 535 | 545 | 197,000 | 5,450 |
| 1994-06-27 | 530 | 535 | 523 | 530 | 277,000 | 5,300 |
| 1994-06-24 | 561 | 561 | 540 | 540 | 261,000 | 5,400 |
| 1994-06-23 | 574 | 574 | 551 | 551 | 764,000 | 5,510 |
| 1994-06-22 | 553 | 569 | 553 | 564 | 875,000 | 5,640 |
| 1994-06-21 | 540 | 578 | 535 | 568 | 1,456,000 | 5,680 |
| 1994-06-20 | 538 | 540 | 535 | 538 | 180,000 | 5,380 |
| 1994-06-17 | 535 | 539 | 530 | 534 | 223,000 | 5,340 |
| 1994-06-16 | 540 | 540 | 530 | 531 | 143,000 | 5,310 |
| 1994-06-15 | 530 | 545 | 527 | 536 | 234,000 | 5,360 |
| 1994-06-14 | 541 | 541 | 525 | 525 | 284,000 | 5,250 |
| 1994-06-13 | 540 | 550 | 536 | 536 | 263,000 | 5,360 |
| 1994-06-10 | 536 | 539 | 525 | 525 | 255,000 | 5,250 |
| 1994-06-09 | 555 | 555 | 535 | 535 | 260,000 | 5,350 |
| 1994-06-08 | 517 | 550 | 515 | 546 | 383,000 | 5,460 |
| 1994-06-07 | 516 | 518 | 510 | 517 | 176,000 | 5,170 |
| 1994-06-06 | 520 | 522 | 510 | 514 | 146,000 | 5,140 |
| 1994-06-03 | 520 | 526 | 518 | 523 | 151,000 | 5,230 |
| 1994-06-02 | 520 | 534 | 518 | 519 | 319,000 | 5,190 |
| 1994-06-01 | 535 | 535 | 500 | 517 | 575,000 | 5,170 |
| 1994-05-31 | 545 | 545 | 535 | 540 | 138,000 | 5,400 |
| 1994-05-30 | 538 | 550 | 538 | 541 | 130,000 | 5,410 |
| 1994-05-27 | 540 | 548 | 535 | 535 | 342,000 | 5,350 |
| 1994-05-26 | 560 | 564 | 540 | 548 | 245,000 | 5,480 |
| 1994-05-25 | 533 | 569 | 531 | 560 | 464,000 | 5,600 |
| 1994-05-24 | 540 | 549 | 533 | 533 | 435,000 | 5,330 |
| 1994-05-23 | 550 | 555 | 531 | 550 | 425,000 | 5,500 |
| 1994-05-20 | 564 | 574 | 561 | 570 | 313,000 | 5,700 |
| 1994-05-19 | 576 | 580 | 555 | 574 | 525,000 | 5,740 |
| 1994-05-18 | 591 | 591 | 575 | 576 | 436,000 | 5,760 |
| 1994-05-17 | 595 | 602 | 582 | 590 | 1,383,000 | 5,900 |
| 1994-05-16 | 593 | 593 | 580 | 590 | 513,000 | 5,900 |
| 1994-05-13 | 575 | 595 | 566 | 587 | 1,127,000 | 5,870 |
| 1994-05-12 | 570 | 572 | 563 | 565 | 289,000 | 5,650 |
| 1994-05-11 | 580 | 580 | 568 | 570 | 526,000 | 5,700 |
| 1994-05-10 | 590 | 601 | 568 | 570 | 2,047,000 | 5,700 |
| 1994-05-09 | 570 | 590 | 565 | 588 | 1,814,000 | 5,880 |
| 1994-05-06 | 548 | 566 | 545 | 560 | 410,000 | 5,600 |
| 1994-05-02 | 546 | 547 | 535 | 538 | 222,000 | 5,380 |
| 1994-04-28 | 569 | 569 | 548 | 555 | 427,000 | 5,550 |
| 1994-04-27 | 564 | 567 | 551 | 567 | 643,000 | 5,670 |
| 1994-04-26 | 570 | 585 | 556 | 563 | 2,680,000 | 5,630 |
| 1994-04-25 | 560 | 575 | 546 | 570 | 1,779,000 | 5,700 |
| 1994-04-22 | 556 | 556 | 538 | 541 | 847,000 | 5,410 |
| 1994-04-21 | 543 | 553 | 536 | 541 | 991,000 | 5,410 |
| 1994-04-20 | 568 | 580 | 543 | 553 | 2,893,000 | 5,530 |
| 1994-04-19 | 520 | 558 | 520 | 558 | 4,269,000 | 5,580 |
| 1994-04-18 | 509 | 519 | 500 | 516 | 669,000 | 5,160 |
| 1994-04-15 | 491 | 505 | 491 | 500 | 482,000 | 5,000 |
| 1994-04-14 | 511 | 511 | 490 | 490 | 555,000 | 4,900 |
| 1994-04-13 | 475 | 504 | 475 | 504 | 709,000 | 5,040 |
| 1994-04-12 | 465 | 470 | 458 | 463 | 457,000 | 4,630 |
| 1994-04-11 | 495 | 495 | 470 | 475 | 402,000 | 4,750 |
| 1994-04-08 | 508 | 514 | 479 | 494 | 1,085,000 | 4,940 |
| 1994-04-07 | 515 | 525 | 506 | 515 | 910,000 | 5,150 |
| 1994-04-06 | 520 | 530 | 511 | 515 | 2,628,000 | 5,150 |
| 1994-04-05 | 496 | 515 | 481 | 510 | 2,223,000 | 5,100 |
| 1994-04-04 | 523 | 523 | 495 | 500 | 1,191,000 | 5,000 |
| 1994-04-01 | 505 | 523 | 501 | 513 | 4,488,000 | 5,130 |
| 1994-03-31 | 478 | 510 | 475 | 486 | 3,645,000 | 4,860 |
| 1994-03-30 | 469 | 482 | 458 | 479 | 1,365,000 | 4,790 |
| 1994-03-29 | 466 | 480 | 465 | 478 | 3,254,000 | 4,780 |
| 1994-03-28 | 450 | 456 | 442 | 456 | 1,420,000 | 4,560 |
| 1994-03-25 | 425 | 442 | 413 | 439 | 501,000 | 4,390 |
| 1994-03-24 | 410 | 429 | 408 | 420 | 227,000 | 4,200 |
| 1994-03-23 | 425 | 425 | 409 | 409 | 176,000 | 4,090 |
| 1994-03-22 | 442 | 442 | 421 | 428 | 341,000 | 4,280 |
| 1994-03-18 | 457 | 458 | 440 | 440 | 799,000 | 4,400 |
| 1994-03-17 | 430 | 465 | 426 | 453 | 2,270,000 | 4,530 |
| 1994-03-16 | 420 | 426 | 410 | 425 | 584,000 | 4,250 |
| 1994-03-15 | 430 | 431 | 411 | 411 | 683,000 | 4,110 |
| 1994-03-14 | 413 | 433 | 408 | 429 | 1,369,000 | 4,290 |
| 1994-03-11 | 415 | 415 | 394 | 410 | 788,000 | 4,100 |
| 1994-03-10 | 414 | 430 | 405 | 415 | 2,141,000 | 4,150 |
| 1994-03-09 | 335 | 360 | 335 | 359 | 316,000 | 3,590 |
| 1994-03-08 | 333 | 340 | 327 | 333 | 58,000 | 3,330 |
| 1994-03-07 | 339 | 340 | 327 | 334 | 48,000 | 3,340 |
| 1994-03-04 | 325 | 339 | 325 | 330 | 42,000 | 3,300 |
| 1994-03-03 | 328 | 328 | 325 | 325 | 25,000 | 3,250 |
| 1994-03-02 | 345 | 345 | 326 | 338 | 67,000 | 3,380 |
| 1994-03-01 | 330 | 345 | 327 | 345 | 51,000 | 3,450 |
| 1994-02-28 | 326 | 330 | 325 | 325 | 32,000 | 3,250 |
| 1994-02-25 | 323 | 327 | 320 | 325 | 32,000 | 3,250 |
| 1994-02-24 | 320 | 323 | 315 | 321 | 32,000 | 3,210 |
| 1994-02-23 | 320 | 325 | 312 | 312 | 16,000 | 3,120 |
| 1994-02-22 | 311 | 323 | 310 | 320 | 24,000 | 3,200 |
| 1994-02-21 | 305 | 305 | 303 | 305 | 33,000 | 3,050 |
| 1994-02-18 | 320 | 320 | 313 | 313 | 27,000 | 3,130 |
| 1994-02-17 | 320 | 330 | 320 | 320 | 41,000 | 3,200 |
| 1994-02-16 | 325 | 328 | 322 | 325 | 31,000 | 3,250 |
| 1994-02-15 | 320 | 320 | 315 | 320 | 37,000 | 3,200 |
| 1994-02-14 | 340 | 340 | 325 | 330 | 42,000 | 3,300 |
| 1994-02-10 | 345 | 345 | 337 | 340 | 66,000 | 3,400 |
| 1994-02-09 | 340 | 353 | 339 | 340 | 142,000 | 3,400 |
| 1994-02-08 | 329 | 340 | 329 | 340 | 100,000 | 3,400 |
| 1994-02-07 | 330 | 330 | 325 | 329 | 53,000 | 3,290 |
| 1994-02-04 | 334 | 335 | 330 | 335 | 41,000 | 3,350 |
| 1994-02-03 | 340 | 340 | 330 | 334 | 60,000 | 3,340 |
| 1994-02-02 | 345 | 345 | 335 | 336 | 50,000 | 3,360 |
| 1994-02-01 | 360 | 360 | 348 | 348 | 96,000 | 3,480 |
| 1994-01-31 | 350 | 355 | 345 | 353 | 174,000 | 3,530 |
| 1994-01-28 | 330 | 330 | 320 | 320 | 77,000 | 3,200 |
| 1994-01-27 | 334 | 335 | 330 | 334 | 110,000 | 3,340 |
| 1994-01-26 | 323 | 340 | 320 | 334 | 107,000 | 3,340 |
| 1994-01-25 | 303 | 321 | 300 | 321 | 131,000 | 3,210 |
| 1994-01-24 | 296 | 305 | 296 | 303 | 62,000 | 3,030 |
| 1994-01-21 | 345 | 345 | 330 | 331 | 51,000 | 3,310 |
| 1994-01-20 | 355 | 355 | 344 | 344 | 124,000 | 3,440 |
| 1994-01-19 | 340 | 356 | 335 | 354 | 275,000 | 3,540 |
| 1994-01-18 | 328 | 348 | 328 | 340 | 185,000 | 3,400 |
| 1994-01-17 | 330 | 333 | 325 | 325 | 58,000 | 3,250 |
| 1994-01-14 | 331 | 331 | 324 | 331 | 72,000 | 3,310 |
| 1994-01-13 | 313 | 343 | 310 | 331 | 206,000 | 3,310 |
| 1994-01-12 | 312 | 315 | 308 | 308 | 28,000 | 3,080 |
| 1994-01-11 | 319 | 320 | 310 | 312 | 38,000 | 3,120 |
| 1994-01-10 | 299 | 318 | 299 | 315 | 35,000 | 3,150 |
| 1994-01-07 | 305 | 307 | 295 | 300 | 24,000 | 3,000 |
| 1994-01-06 | 320 | 320 | 300 | 309 | 61,000 | 3,090 |
| 1994-01-05 | 300 | 315 | 300 | 315 | 56,000 | 3,150 |
| 1994-01-04 | 287 | 293 | 287 | 287 | 11,000 | 2,870 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
