6775 (株)TBグループ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 357 | 368 | 355 | 365 | 68,000 | 3,650 |
| 1995-12-28 | 350 | 359 | 350 | 353 | 92,000 | 3,530 |
| 1995-12-27 | 350 | 360 | 342 | 357 | 159,000 | 3,570 |
| 1995-12-26 | 347 | 350 | 345 | 345 | 114,000 | 3,450 |
| 1995-12-25 | 354 | 355 | 346 | 347 | 47,000 | 3,470 |
| 1995-12-22 | 350 | 358 | 350 | 350 | 73,000 | 3,500 |
| 1995-12-21 | 346 | 350 | 340 | 350 | 188,000 | 3,500 |
| 1995-12-20 | 348 | 350 | 345 | 346 | 116,000 | 3,460 |
| 1995-12-19 | 352 | 353 | 349 | 349 | 85,000 | 3,490 |
| 1995-12-18 | 358 | 360 | 351 | 359 | 99,000 | 3,590 |
| 1995-12-15 | 367 | 367 | 358 | 360 | 98,000 | 3,600 |
| 1995-12-14 | 361 | 369 | 360 | 369 | 104,000 | 3,690 |
| 1995-12-13 | 361 | 363 | 360 | 360 | 42,000 | 3,600 |
| 1995-12-12 | 360 | 365 | 357 | 360 | 84,000 | 3,600 |
| 1995-12-11 | 370 | 370 | 355 | 357 | 91,000 | 3,570 |
| 1995-12-08 | 380 | 385 | 367 | 368 | 260,000 | 3,680 |
| 1995-12-07 | 364 | 385 | 364 | 374 | 336,000 | 3,740 |
| 1995-12-06 | 349 | 360 | 349 | 350 | 97,000 | 3,500 |
| 1995-12-05 | 365 | 365 | 350 | 351 | 87,000 | 3,510 |
| 1995-12-04 | 354 | 366 | 354 | 365 | 73,000 | 3,650 |
| 1995-12-01 | 343 | 349 | 342 | 349 | 101,000 | 3,490 |
| 1995-11-30 | 350 | 351 | 342 | 342 | 62,000 | 3,420 |
| 1995-11-29 | 344 | 350 | 342 | 350 | 51,000 | 3,500 |
| 1995-11-28 | 350 | 350 | 345 | 346 | 97,000 | 3,460 |
| 1995-11-27 | 351 | 355 | 346 | 350 | 71,000 | 3,500 |
| 1995-11-24 | 349 | 355 | 345 | 350 | 86,000 | 3,500 |
| 1995-11-22 | 343 | 350 | 342 | 343 | 95,000 | 3,430 |
| 1995-11-21 | 345 | 347 | 342 | 342 | 57,000 | 3,420 |
| 1995-11-20 | 345 | 347 | 341 | 341 | 121,000 | 3,410 |
| 1995-11-17 | 360 | 360 | 345 | 345 | 71,000 | 3,450 |
| 1995-11-16 | 361 | 368 | 350 | 350 | 103,000 | 3,500 |
| 1995-11-15 | 341 | 370 | 340 | 351 | 138,000 | 3,510 |
| 1995-11-14 | 345 | 350 | 340 | 345 | 81,000 | 3,450 |
| 1995-11-13 | 352 | 353 | 349 | 349 | 123,000 | 3,490 |
| 1995-11-10 | 355 | 360 | 351 | 352 | 120,000 | 3,520 |
| 1995-11-09 | 355 | 360 | 350 | 360 | 108,000 | 3,600 |
| 1995-11-08 | 368 | 374 | 360 | 360 | 163,000 | 3,600 |
| 1995-11-07 | 376 | 381 | 366 | 367 | 190,000 | 3,670 |
| 1995-11-06 | 393 | 393 | 375 | 376 | 257,000 | 3,760 |
| 1995-11-02 | 375 | 398 | 374 | 388 | 326,000 | 3,880 |
| 1995-11-01 | 375 | 380 | 365 | 375 | 175,000 | 3,750 |
| 1995-10-31 | 382 | 382 | 366 | 370 | 294,000 | 3,700 |
| 1995-10-30 | 409 | 409 | 381 | 382 | 515,000 | 3,820 |
| 1995-10-27 | 390 | 405 | 389 | 396 | 1,915,000 | 3,960 |
| 1995-10-26 | 381 | 392 | 370 | 375 | 1,243,000 | 3,750 |
| 1995-10-25 | 360 | 378 | 360 | 376 | 1,097,000 | 3,760 |
| 1995-10-24 | 340 | 368 | 338 | 350 | 494,000 | 3,500 |
| 1995-10-23 | 340 | 340 | 331 | 339 | 142,000 | 3,390 |
| 1995-10-20 | 360 | 361 | 343 | 354 | 226,000 | 3,540 |
| 1995-10-19 | 367 | 375 | 348 | 355 | 1,167,000 | 3,550 |
| 1995-10-18 | 344 | 359 | 335 | 357 | 724,000 | 3,570 |
| 1995-10-17 | 336 | 351 | 331 | 339 | 459,000 | 3,390 |
| 1995-10-16 | 311 | 311 | 307 | 311 | 36,000 | 3,110 |
| 1995-10-13 | 306 | 313 | 305 | 306 | 51,000 | 3,060 |
| 1995-10-12 | 310 | 310 | 301 | 308 | 73,000 | 3,080 |
| 1995-10-11 | 322 | 324 | 316 | 316 | 28,000 | 3,160 |
| 1995-10-09 | 325 | 325 | 320 | 320 | 54,000 | 3,200 |
| 1995-10-06 | 325 | 325 | 320 | 320 | 85,000 | 3,200 |
| 1995-10-05 | 326 | 330 | 321 | 325 | 53,000 | 3,250 |
| 1995-10-04 | 332 | 334 | 325 | 328 | 116,000 | 3,280 |
| 1995-10-03 | 339 | 339 | 330 | 334 | 63,000 | 3,340 |
| 1995-10-02 | 346 | 347 | 338 | 346 | 105,000 | 3,460 |
| 1995-09-29 | 326 | 345 | 325 | 338 | 137,000 | 3,380 |
| 1995-09-28 | 325 | 335 | 321 | 321 | 84,000 | 3,210 |
| 1995-09-27 | 327 | 330 | 325 | 325 | 83,000 | 3,250 |
| 1995-09-26 | 336 | 340 | 325 | 325 | 108,000 | 3,250 |
| 1995-09-25 | 335 | 340 | 329 | 335 | 125,000 | 3,350 |
| 1995-09-22 | 336 | 344 | 335 | 335 | 332,000 | 3,350 |
| 1995-09-21 | 349 | 349 | 335 | 335 | 226,000 | 3,350 |
| 1995-09-20 | 365 | 380 | 351 | 355 | 920,000 | 3,550 |
| 1995-09-19 | 335 | 365 | 335 | 360 | 1,678,000 | 3,600 |
| 1995-09-18 | 322 | 335 | 316 | 333 | 298,000 | 3,330 |
| 1995-09-14 | 325 | 329 | 310 | 320 | 351,000 | 3,200 |
| 1995-09-13 | 291 | 320 | 291 | 320 | 207,000 | 3,200 |
| 1995-09-12 | 301 | 302 | 296 | 296 | 64,000 | 2,960 |
| 1995-09-11 | 299 | 300 | 296 | 297 | 73,000 | 2,970 |
| 1995-09-08 | 296 | 307 | 296 | 296 | 73,000 | 2,960 |
| 1995-09-07 | 300 | 300 | 290 | 291 | 50,000 | 2,910 |
| 1995-09-06 | 292 | 298 | 290 | 290 | 50,000 | 2,900 |
| 1995-09-05 | 290 | 300 | 290 | 297 | 49,000 | 2,970 |
| 1995-09-04 | 306 | 306 | 300 | 300 | 50,000 | 3,000 |
| 1995-09-01 | 309 | 312 | 302 | 306 | 43,000 | 3,060 |
| 1995-08-31 | 322 | 322 | 310 | 315 | 79,000 | 3,150 |
| 1995-08-30 | 314 | 321 | 314 | 315 | 162,000 | 3,150 |
| 1995-08-29 | 304 | 309 | 304 | 309 | 66,000 | 3,090 |
| 1995-08-28 | 305 | 310 | 303 | 303 | 48,000 | 3,030 |
| 1995-08-25 | 303 | 310 | 301 | 305 | 46,000 | 3,050 |
| 1995-08-24 | 295 | 303 | 290 | 295 | 56,000 | 2,950 |
| 1995-08-23 | 300 | 305 | 297 | 298 | 51,000 | 2,980 |
| 1995-08-22 | 303 | 305 | 297 | 305 | 126,000 | 3,050 |
| 1995-08-21 | 315 | 315 | 303 | 305 | 56,000 | 3,050 |
| 1995-08-18 | 317 | 320 | 310 | 310 | 61,000 | 3,100 |
| 1995-08-17 | 320 | 328 | 315 | 315 | 144,000 | 3,150 |
| 1995-08-16 | 330 | 339 | 310 | 310 | 314,000 | 3,100 |
| 1995-08-15 | 305 | 328 | 296 | 328 | 150,000 | 3,280 |
| 1995-08-14 | 298 | 310 | 296 | 300 | 49,000 | 3,000 |
| 1995-08-11 | 305 | 310 | 292 | 292 | 63,000 | 2,920 |
| 1995-08-10 | 304 | 309 | 301 | 307 | 95,000 | 3,070 |
| 1995-08-09 | 310 | 325 | 301 | 319 | 281,000 | 3,190 |
| 1995-08-08 | 324 | 325 | 306 | 311 | 363,000 | 3,110 |
| 1995-08-07 | 315 | 325 | 308 | 323 | 744,000 | 3,230 |
| 1995-08-04 | 280 | 309 | 277 | 305 | 405,000 | 3,050 |
| 1995-08-03 | 271 | 290 | 271 | 275 | 105,000 | 2,750 |
| 1995-08-02 | 256 | 260 | 250 | 260 | 46,000 | 2,600 |
| 1995-08-01 | 257 | 260 | 255 | 256 | 48,000 | 2,560 |
| 1995-07-31 | 270 | 270 | 261 | 262 | 22,000 | 2,620 |
| 1995-07-28 | 266 | 273 | 260 | 270 | 29,000 | 2,700 |
| 1995-07-27 | 258 | 264 | 257 | 260 | 36,000 | 2,600 |
| 1995-07-26 | 255 | 265 | 255 | 257 | 25,000 | 2,570 |
| 1995-07-25 | 267 | 269 | 265 | 265 | 43,000 | 2,650 |
| 1995-07-24 | 270 | 280 | 267 | 272 | 28,000 | 2,720 |
| 1995-07-21 | 270 | 273 | 265 | 267 | 53,000 | 2,670 |
| 1995-07-20 | 275 | 275 | 265 | 265 | 45,000 | 2,650 |
| 1995-07-19 | 276 | 280 | 276 | 276 | 22,000 | 2,760 |
| 1995-07-18 | 291 | 300 | 290 | 290 | 98,000 | 2,900 |
| 1995-07-17 | 285 | 295 | 280 | 290 | 53,000 | 2,900 |
| 1995-07-14 | 290 | 295 | 285 | 285 | 133,000 | 2,850 |
| 1995-07-13 | 280 | 290 | 275 | 290 | 121,000 | 2,900 |
| 1995-07-12 | 275 | 286 | 275 | 275 | 75,000 | 2,750 |
| 1995-07-11 | 275 | 280 | 265 | 265 | 56,000 | 2,650 |
| 1995-07-10 | 285 | 295 | 275 | 275 | 160,000 | 2,750 |
| 1995-07-07 | 249 | 270 | 246 | 270 | 97,000 | 2,700 |
| 1995-07-06 | 231 | 236 | 230 | 234 | 34,000 | 2,340 |
| 1995-07-05 | 226 | 231 | 226 | 231 | 32,000 | 2,310 |
| 1995-07-04 | 226 | 226 | 220 | 222 | 58,000 | 2,220 |
| 1995-07-03 | 231 | 231 | 222 | 226 | 24,000 | 2,260 |
| 1995-06-30 | 232 | 232 | 230 | 231 | 33,000 | 2,310 |
| 1995-06-29 | 235 | 235 | 230 | 231 | 71,000 | 2,310 |
| 1995-06-28 | 230 | 235 | 230 | 230 | 67,000 | 2,300 |
| 1995-06-27 | 239 | 240 | 230 | 230 | 40,000 | 2,300 |
| 1995-06-26 | 238 | 245 | 235 | 240 | 57,000 | 2,400 |
| 1995-06-23 | 240 | 245 | 235 | 238 | 28,000 | 2,380 |
| 1995-06-22 | 250 | 250 | 235 | 235 | 30,000 | 2,350 |
| 1995-06-21 | 231 | 250 | 231 | 250 | 29,000 | 2,500 |
| 1995-06-20 | 245 | 250 | 230 | 230 | 27,000 | 2,300 |
| 1995-06-19 | 240 | 244 | 237 | 244 | 20,000 | 2,440 |
| 1995-06-16 | 240 | 241 | 236 | 237 | 45,000 | 2,370 |
| 1995-06-15 | 224 | 239 | 220 | 230 | 136,000 | 2,300 |
| 1995-06-14 | 225 | 230 | 221 | 230 | 53,000 | 2,300 |
| 1995-06-13 | 220 | 230 | 220 | 230 | 54,000 | 2,300 |
| 1995-06-12 | 240 | 240 | 215 | 230 | 56,000 | 2,300 |
| 1995-06-09 | 252 | 252 | 245 | 245 | 44,000 | 2,450 |
| 1995-06-08 | 250 | 252 | 250 | 252 | 34,000 | 2,520 |
| 1995-06-07 | 250 | 265 | 250 | 252 | 35,000 | 2,520 |
| 1995-06-06 | 256 | 260 | 251 | 251 | 27,000 | 2,510 |
| 1995-06-05 | 275 | 275 | 260 | 270 | 39,000 | 2,700 |
| 1995-06-02 | 275 | 276 | 270 | 270 | 41,000 | 2,700 |
| 1995-06-01 | 259 | 270 | 257 | 260 | 63,000 | 2,600 |
| 1995-05-31 | 265 | 265 | 254 | 254 | 58,000 | 2,540 |
| 1995-05-30 | 258 | 265 | 255 | 265 | 40,000 | 2,650 |
| 1995-05-29 | 260 | 263 | 255 | 263 | 33,000 | 2,630 |
| 1995-05-26 | 258 | 268 | 256 | 265 | 54,000 | 2,650 |
| 1995-05-25 | 263 | 268 | 259 | 259 | 56,000 | 2,590 |
| 1995-05-24 | 261 | 263 | 258 | 258 | 58,000 | 2,580 |
| 1995-05-23 | 260 | 263 | 260 | 262 | 55,000 | 2,620 |
| 1995-05-22 | 270 | 271 | 265 | 265 | 54,000 | 2,650 |
| 1995-05-19 | 273 | 275 | 270 | 275 | 44,000 | 2,750 |
| 1995-05-18 | 289 | 289 | 271 | 275 | 36,000 | 2,750 |
| 1995-05-17 | 289 | 289 | 280 | 289 | 68,000 | 2,890 |
| 1995-05-16 | 290 | 291 | 290 | 290 | 47,000 | 2,900 |
| 1995-05-15 | 293 | 299 | 290 | 290 | 33,000 | 2,900 |
| 1995-05-12 | 300 | 300 | 293 | 294 | 28,000 | 2,940 |
| 1995-05-11 | 300 | 301 | 295 | 300 | 50,000 | 3,000 |
| 1995-05-10 | 314 | 315 | 300 | 300 | 98,000 | 3,000 |
| 1995-05-09 | 302 | 310 | 299 | 310 | 123,000 | 3,100 |
| 1995-05-08 | 305 | 310 | 301 | 301 | 55,000 | 3,010 |
| 1995-05-02 | 290 | 305 | 290 | 305 | 58,000 | 3,050 |
| 1995-05-01 | 298 | 298 | 290 | 290 | 66,000 | 2,900 |
| 1995-04-28 | 301 | 302 | 298 | 298 | 57,000 | 2,980 |
| 1995-04-27 | 307 | 307 | 300 | 300 | 88,000 | 3,000 |
| 1995-04-26 | 309 | 309 | 301 | 302 | 39,000 | 3,020 |
| 1995-04-25 | 305 | 310 | 300 | 310 | 54,000 | 3,100 |
| 1995-04-24 | 308 | 310 | 307 | 308 | 32,000 | 3,080 |
| 1995-04-21 | 311 | 315 | 305 | 305 | 78,000 | 3,050 |
| 1995-04-20 | 297 | 310 | 297 | 310 | 49,000 | 3,100 |
| 1995-04-19 | 298 | 299 | 297 | 297 | 61,000 | 2,970 |
| 1995-04-18 | 299 | 300 | 298 | 298 | 66,000 | 2,980 |
| 1995-04-17 | 301 | 305 | 298 | 299 | 29,000 | 2,990 |
| 1995-04-14 | 306 | 320 | 305 | 308 | 36,000 | 3,080 |
| 1995-04-13 | 307 | 307 | 300 | 305 | 58,000 | 3,050 |
| 1995-04-12 | 301 | 309 | 297 | 305 | 43,000 | 3,050 |
| 1995-04-11 | 315 | 315 | 296 | 300 | 54,000 | 3,000 |
| 1995-04-10 | 300 | 309 | 290 | 308 | 47,000 | 3,080 |
| 1995-04-07 | 306 | 309 | 303 | 303 | 36,000 | 3,030 |
| 1995-04-06 | 310 | 311 | 303 | 309 | 30,000 | 3,090 |
| 1995-04-05 | 304 | 317 | 303 | 311 | 60,000 | 3,110 |
| 1995-04-04 | 283 | 308 | 280 | 303 | 36,000 | 3,030 |
| 1995-04-03 | 288 | 295 | 287 | 287 | 58,000 | 2,870 |
| 1995-03-31 | 317 | 320 | 312 | 312 | 83,000 | 3,120 |
| 1995-03-30 | 301 | 310 | 301 | 302 | 76,000 | 3,020 |
| 1995-03-29 | 333 | 334 | 310 | 322 | 138,000 | 3,220 |
| 1995-03-28 | 327 | 330 | 318 | 328 | 122,000 | 3,280 |
| 1995-03-27 | 287 | 291 | 284 | 287 | 145,000 | 2,870 |
| 1995-03-24 | 250 | 260 | 240 | 257 | 268,000 | 2,570 |
| 1995-03-23 | 275 | 275 | 249 | 250 | 275,000 | 2,500 |
| 1995-03-22 | 282 | 287 | 275 | 276 | 114,000 | 2,760 |
| 1995-03-20 | 291 | 298 | 287 | 287 | 100,000 | 2,870 |
| 1995-03-17 | 310 | 313 | 300 | 305 | 86,000 | 3,050 |
| 1995-03-16 | 317 | 320 | 308 | 310 | 53,000 | 3,100 |
| 1995-03-15 | 315 | 315 | 305 | 315 | 105,000 | 3,150 |
| 1995-03-14 | 324 | 325 | 315 | 320 | 93,000 | 3,200 |
| 1995-03-13 | 339 | 340 | 315 | 319 | 167,000 | 3,190 |
| 1995-03-10 | 358 | 360 | 340 | 340 | 76,000 | 3,400 |
| 1995-03-09 | 354 | 365 | 350 | 360 | 48,000 | 3,600 |
| 1995-03-08 | 340 | 350 | 340 | 345 | 29,000 | 3,450 |
| 1995-03-07 | 351 | 352 | 339 | 339 | 106,000 | 3,390 |
| 1995-03-06 | 351 | 357 | 350 | 352 | 24,000 | 3,520 |
| 1995-03-03 | 354 | 355 | 348 | 354 | 41,000 | 3,540 |
| 1995-03-02 | 350 | 356 | 350 | 351 | 76,000 | 3,510 |
| 1995-03-01 | 356 | 356 | 345 | 348 | 67,000 | 3,480 |
| 1995-02-28 | 342 | 355 | 342 | 345 | 62,000 | 3,450 |
| 1995-02-27 | 350 | 350 | 339 | 343 | 101,000 | 3,430 |
| 1995-02-24 | 360 | 365 | 355 | 360 | 146,000 | 3,600 |
| 1995-02-23 | 364 | 365 | 360 | 360 | 40,000 | 3,600 |
| 1995-02-22 | 370 | 372 | 361 | 363 | 91,000 | 3,630 |
| 1995-02-21 | 362 | 374 | 362 | 370 | 81,000 | 3,700 |
| 1995-02-20 | 370 | 370 | 360 | 362 | 78,000 | 3,620 |
| 1995-02-17 | 356 | 370 | 356 | 358 | 75,000 | 3,580 |
| 1995-02-16 | 360 | 360 | 355 | 355 | 22,000 | 3,550 |
| 1995-02-15 | 358 | 360 | 356 | 358 | 47,000 | 3,580 |
| 1995-02-14 | 362 | 365 | 360 | 360 | 62,000 | 3,600 |
| 1995-02-13 | 376 | 380 | 362 | 369 | 81,000 | 3,690 |
| 1995-02-10 | 395 | 395 | 375 | 375 | 94,000 | 3,750 |
| 1995-02-09 | 370 | 402 | 367 | 395 | 199,000 | 3,950 |
| 1995-02-08 | 360 | 370 | 356 | 370 | 89,000 | 3,700 |
| 1995-02-07 | 365 | 367 | 359 | 359 | 83,000 | 3,590 |
| 1995-02-06 | 358 | 370 | 355 | 367 | 70,000 | 3,670 |
| 1995-02-03 | 367 | 367 | 352 | 353 | 152,000 | 3,530 |
| 1995-02-02 | 366 | 370 | 360 | 362 | 141,000 | 3,620 |
| 1995-02-01 | 356 | 370 | 356 | 370 | 178,000 | 3,700 |
| 1995-01-31 | 375 | 375 | 350 | 353 | 207,000 | 3,530 |
| 1995-01-30 | 380 | 385 | 375 | 376 | 160,000 | 3,760 |
| 1995-01-27 | 385 | 393 | 379 | 380 | 117,000 | 3,800 |
| 1995-01-26 | 380 | 386 | 380 | 380 | 73,000 | 3,800 |
| 1995-01-25 | 370 | 389 | 370 | 377 | 215,000 | 3,770 |
| 1995-01-24 | 355 | 380 | 345 | 378 | 193,000 | 3,780 |
| 1995-01-23 | 370 | 370 | 350 | 350 | 235,000 | 3,500 |
| 1995-01-20 | 395 | 396 | 380 | 384 | 200,000 | 3,840 |
| 1995-01-19 | 405 | 407 | 390 | 395 | 215,000 | 3,950 |
| 1995-01-18 | 420 | 421 | 405 | 407 | 255,000 | 4,070 |
| 1995-01-17 | 427 | 428 | 421 | 421 | 61,000 | 4,210 |
| 1995-01-13 | 435 | 436 | 429 | 432 | 112,000 | 4,320 |
| 1995-01-12 | 435 | 442 | 432 | 434 | 113,000 | 4,340 |
| 1995-01-11 | 436 | 436 | 431 | 436 | 115,000 | 4,360 |
| 1995-01-10 | 438 | 439 | 430 | 435 | 106,000 | 4,350 |
| 1995-01-09 | 440 | 445 | 438 | 443 | 53,000 | 4,430 |
| 1995-01-06 | 455 | 455 | 440 | 441 | 101,000 | 4,410 |
| 1995-01-05 | 465 | 471 | 445 | 455 | 289,000 | 4,550 |
| 1995-01-04 | 455 | 465 | 451 | 464 | 262,000 | 4,640 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
