6775 (株)TBグループ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 251 | 256 | 251 | 256 | 44,000 | 2,560 |
| 1996-12-27 | 255 | 255 | 251 | 251 | 40,000 | 2,510 |
| 1996-12-26 | 255 | 260 | 251 | 255 | 73,000 | 2,550 |
| 1996-12-25 | 250 | 259 | 250 | 259 | 59,000 | 2,590 |
| 1996-12-24 | 258 | 264 | 250 | 250 | 62,000 | 2,500 |
| 1996-12-20 | 260 | 265 | 260 | 265 | 67,000 | 2,650 |
| 1996-12-19 | 267 | 269 | 261 | 261 | 61,000 | 2,610 |
| 1996-12-18 | 279 | 280 | 265 | 265 | 85,000 | 2,650 |
| 1996-12-17 | 280 | 285 | 275 | 282 | 50,000 | 2,820 |
| 1996-12-16 | 291 | 295 | 282 | 282 | 46,000 | 2,820 |
| 1996-12-13 | 292 | 295 | 290 | 290 | 41,000 | 2,900 |
| 1996-12-12 | 295 | 298 | 291 | 295 | 63,000 | 2,950 |
| 1996-12-11 | 300 | 300 | 295 | 295 | 51,000 | 2,950 |
| 1996-12-10 | 301 | 301 | 300 | 300 | 25,000 | 3,000 |
| 1996-12-09 | 301 | 302 | 300 | 301 | 17,000 | 3,010 |
| 1996-12-06 | 301 | 306 | 300 | 306 | 34,000 | 3,060 |
| 1996-12-05 | 292 | 302 | 292 | 300 | 79,000 | 3,000 |
| 1996-12-04 | 290 | 296 | 290 | 291 | 45,000 | 2,910 |
| 1996-12-03 | 301 | 301 | 290 | 291 | 99,000 | 2,910 |
| 1996-12-02 | 303 | 305 | 302 | 302 | 51,000 | 3,020 |
| 1996-11-29 | 303 | 305 | 303 | 305 | 30,000 | 3,050 |
| 1996-11-28 | 308 | 308 | 302 | 302 | 50,000 | 3,020 |
| 1996-11-27 | 310 | 311 | 306 | 311 | 61,000 | 3,110 |
| 1996-11-26 | 311 | 315 | 311 | 311 | 33,000 | 3,110 |
| 1996-11-25 | 312 | 319 | 310 | 310 | 27,000 | 3,100 |
| 1996-11-22 | 311 | 312 | 308 | 312 | 83,000 | 3,120 |
| 1996-11-21 | 320 | 321 | 312 | 315 | 124,000 | 3,150 |
| 1996-11-20 | 321 | 325 | 320 | 320 | 36,000 | 3,200 |
| 1996-11-19 | 321 | 327 | 320 | 327 | 49,000 | 3,270 |
| 1996-11-18 | 323 | 330 | 317 | 325 | 38,000 | 3,250 |
| 1996-11-15 | 334 | 334 | 322 | 332 | 55,000 | 3,320 |
| 1996-11-14 | 332 | 335 | 326 | 326 | 56,000 | 3,260 |
| 1996-11-13 | 330 | 336 | 327 | 330 | 75,000 | 3,300 |
| 1996-11-12 | 334 | 337 | 323 | 327 | 59,000 | 3,270 |
| 1996-11-11 | 340 | 345 | 330 | 335 | 47,000 | 3,350 |
| 1996-11-08 | 345 | 345 | 338 | 340 | 148,000 | 3,400 |
| 1996-11-07 | 349 | 360 | 345 | 345 | 278,000 | 3,450 |
| 1996-11-06 | 335 | 350 | 335 | 346 | 166,000 | 3,460 |
| 1996-11-05 | 346 | 350 | 331 | 340 | 163,000 | 3,400 |
| 1996-11-01 | 310 | 345 | 308 | 341 | 412,000 | 3,410 |
| 1996-10-31 | 311 | 319 | 310 | 313 | 70,000 | 3,130 |
| 1996-10-30 | 322 | 322 | 315 | 319 | 41,000 | 3,190 |
| 1996-10-29 | 320 | 333 | 317 | 330 | 66,000 | 3,300 |
| 1996-10-28 | 319 | 323 | 315 | 320 | 32,000 | 3,200 |
| 1996-10-25 | 308 | 310 | 305 | 310 | 224,000 | 3,100 |
| 1996-10-24 | 320 | 321 | 312 | 312 | 72,000 | 3,120 |
| 1996-10-23 | 322 | 329 | 320 | 320 | 47,000 | 3,200 |
| 1996-10-22 | 330 | 335 | 325 | 327 | 47,000 | 3,270 |
| 1996-10-21 | 340 | 342 | 336 | 340 | 51,000 | 3,400 |
| 1996-10-18 | 330 | 335 | 329 | 332 | 69,000 | 3,320 |
| 1996-10-17 | 319 | 329 | 319 | 324 | 36,000 | 3,240 |
| 1996-10-16 | 309 | 319 | 308 | 319 | 64,000 | 3,190 |
| 1996-10-15 | 306 | 310 | 305 | 308 | 57,000 | 3,080 |
| 1996-10-14 | 305 | 310 | 300 | 305 | 32,000 | 3,050 |
| 1996-10-11 | 310 | 311 | 300 | 305 | 84,000 | 3,050 |
| 1996-10-09 | 316 | 316 | 310 | 310 | 95,000 | 3,100 |
| 1996-10-08 | 321 | 324 | 320 | 320 | 49,000 | 3,200 |
| 1996-10-07 | 328 | 328 | 321 | 321 | 42,000 | 3,210 |
| 1996-10-04 | 325 | 335 | 325 | 330 | 59,000 | 3,300 |
| 1996-10-03 | 327 | 330 | 327 | 330 | 67,000 | 3,300 |
| 1996-10-02 | 330 | 332 | 327 | 327 | 46,000 | 3,270 |
| 1996-10-01 | 327 | 330 | 325 | 330 | 83,000 | 3,300 |
| 1996-09-30 | 330 | 330 | 326 | 326 | 27,000 | 3,260 |
| 1996-09-27 | 337 | 338 | 328 | 328 | 35,000 | 3,280 |
| 1996-09-26 | 327 | 335 | 327 | 332 | 80,000 | 3,320 |
| 1996-09-25 | 327 | 330 | 325 | 327 | 33,000 | 3,270 |
| 1996-09-24 | 332 | 334 | 326 | 327 | 44,000 | 3,270 |
| 1996-09-20 | 337 | 337 | 331 | 331 | 41,000 | 3,310 |
| 1996-09-19 | 338 | 340 | 335 | 336 | 54,000 | 3,360 |
| 1996-09-18 | 345 | 345 | 338 | 339 | 41,000 | 3,390 |
| 1996-09-17 | 332 | 345 | 332 | 338 | 21,000 | 3,380 |
| 1996-09-13 | 331 | 336 | 329 | 329 | 22,000 | 3,290 |
| 1996-09-12 | 327 | 330 | 327 | 330 | 31,000 | 3,300 |
| 1996-09-11 | 325 | 330 | 325 | 326 | 28,000 | 3,260 |
| 1996-09-10 | 323 | 326 | 323 | 325 | 16,000 | 3,250 |
| 1996-09-09 | 336 | 336 | 322 | 322 | 23,000 | 3,220 |
| 1996-09-06 | 331 | 335 | 328 | 335 | 47,000 | 3,350 |
| 1996-09-05 | 333 | 338 | 332 | 334 | 19,000 | 3,340 |
| 1996-09-04 | 334 | 337 | 332 | 332 | 62,000 | 3,320 |
| 1996-09-03 | 339 | 340 | 335 | 336 | 34,000 | 3,360 |
| 1996-09-02 | 333 | 339 | 333 | 335 | 17,000 | 3,350 |
| 1996-08-30 | 338 | 343 | 330 | 333 | 45,000 | 3,330 |
| 1996-08-29 | 340 | 340 | 338 | 338 | 14,000 | 3,380 |
| 1996-08-28 | 336 | 354 | 336 | 341 | 23,000 | 3,410 |
| 1996-08-27 | 342 | 344 | 340 | 344 | 22,000 | 3,440 |
| 1996-08-26 | 350 | 350 | 342 | 342 | 24,000 | 3,420 |
| 1996-08-23 | 354 | 355 | 342 | 350 | 46,000 | 3,500 |
| 1996-08-22 | 370 | 370 | 362 | 362 | 39,000 | 3,620 |
| 1996-08-21 | 365 | 370 | 360 | 365 | 44,000 | 3,650 |
| 1996-08-20 | 358 | 359 | 352 | 355 | 32,000 | 3,550 |
| 1996-08-19 | 359 | 359 | 347 | 352 | 22,000 | 3,520 |
| 1996-08-16 | 341 | 346 | 340 | 341 | 14,000 | 3,410 |
| 1996-08-15 | 333 | 341 | 332 | 340 | 30,000 | 3,400 |
| 1996-08-14 | 331 | 340 | 331 | 333 | 9,000 | 3,330 |
| 1996-08-13 | 320 | 333 | 310 | 331 | 56,000 | 3,310 |
| 1996-08-12 | 330 | 330 | 320 | 320 | 48,000 | 3,200 |
| 1996-08-09 | 335 | 340 | 330 | 330 | 80,000 | 3,300 |
| 1996-08-08 | 340 | 340 | 335 | 335 | 55,000 | 3,350 |
| 1996-08-07 | 347 | 350 | 340 | 340 | 37,000 | 3,400 |
| 1996-08-06 | 345 | 354 | 345 | 352 | 20,000 | 3,520 |
| 1996-08-05 | 345 | 350 | 340 | 348 | 86,000 | 3,480 |
| 1996-08-02 | 350 | 353 | 345 | 345 | 76,000 | 3,450 |
| 1996-08-01 | 346 | 346 | 340 | 346 | 73,000 | 3,460 |
| 1996-07-31 | 355 | 355 | 340 | 341 | 87,000 | 3,410 |
| 1996-07-30 | 367 | 367 | 340 | 340 | 138,000 | 3,400 |
| 1996-07-29 | 378 | 378 | 368 | 369 | 23,000 | 3,690 |
| 1996-07-26 | 366 | 373 | 366 | 373 | 3,000 | 3,730 |
| 1996-07-25 | 370 | 374 | 360 | 360 | 48,000 | 3,600 |
| 1996-07-24 | 380 | 383 | 370 | 370 | 48,000 | 3,700 |
| 1996-07-23 | 385 | 385 | 380 | 380 | 73,000 | 3,800 |
| 1996-07-22 | 391 | 395 | 385 | 385 | 37,000 | 3,850 |
| 1996-07-19 | 395 | 395 | 387 | 390 | 26,000 | 3,900 |
| 1996-07-18 | 386 | 391 | 383 | 385 | 43,000 | 3,850 |
| 1996-07-17 | 385 | 390 | 385 | 386 | 35,000 | 3,860 |
| 1996-07-16 | 389 | 390 | 385 | 390 | 71,000 | 3,900 |
| 1996-07-15 | 392 | 395 | 390 | 390 | 28,000 | 3,900 |
| 1996-07-12 | 400 | 400 | 390 | 393 | 60,000 | 3,930 |
| 1996-07-11 | 410 | 410 | 401 | 405 | 105,000 | 4,050 |
| 1996-07-10 | 395 | 412 | 390 | 412 | 111,000 | 4,120 |
| 1996-07-09 | 393 | 395 | 390 | 390 | 76,000 | 3,900 |
| 1996-07-08 | 395 | 400 | 390 | 390 | 77,000 | 3,900 |
| 1996-07-05 | 392 | 393 | 390 | 390 | 55,000 | 3,900 |
| 1996-07-04 | 393 | 400 | 391 | 392 | 36,000 | 3,920 |
| 1996-07-03 | 395 | 400 | 391 | 400 | 41,000 | 4,000 |
| 1996-07-02 | 396 | 396 | 391 | 391 | 50,000 | 3,910 |
| 1996-07-01 | 392 | 405 | 391 | 391 | 35,000 | 3,910 |
| 1996-06-28 | 394 | 394 | 390 | 390 | 127,000 | 3,900 |
| 1996-06-27 | 399 | 399 | 393 | 394 | 55,000 | 3,940 |
| 1996-06-26 | 393 | 400 | 390 | 400 | 84,000 | 4,000 |
| 1996-06-25 | 409 | 409 | 398 | 398 | 59,000 | 3,980 |
| 1996-06-24 | 395 | 405 | 392 | 395 | 64,000 | 3,950 |
| 1996-06-21 | 391 | 391 | 386 | 390 | 77,000 | 3,900 |
| 1996-06-20 | 393 | 393 | 390 | 390 | 59,000 | 3,900 |
| 1996-06-19 | 395 | 395 | 390 | 393 | 119,000 | 3,930 |
| 1996-06-18 | 402 | 402 | 396 | 400 | 63,000 | 4,000 |
| 1996-06-17 | 406 | 410 | 401 | 401 | 66,000 | 4,010 |
| 1996-06-14 | 405 | 409 | 400 | 403 | 44,000 | 4,030 |
| 1996-06-13 | 401 | 410 | 400 | 401 | 61,000 | 4,010 |
| 1996-06-12 | 388 | 405 | 388 | 400 | 53,000 | 4,000 |
| 1996-06-11 | 384 | 391 | 384 | 390 | 75,000 | 3,900 |
| 1996-06-10 | 391 | 391 | 380 | 382 | 68,000 | 3,820 |
| 1996-06-07 | 400 | 405 | 396 | 396 | 120,000 | 3,960 |
| 1996-06-06 | 409 | 410 | 401 | 401 | 73,000 | 4,010 |
| 1996-06-05 | 405 | 420 | 405 | 406 | 74,000 | 4,060 |
| 1996-06-04 | 395 | 410 | 395 | 409 | 93,000 | 4,090 |
| 1996-06-03 | 417 | 425 | 400 | 400 | 114,000 | 4,000 |
| 1996-05-31 | 422 | 427 | 416 | 416 | 135,000 | 4,160 |
| 1996-05-30 | 423 | 430 | 420 | 422 | 106,000 | 4,220 |
| 1996-05-29 | 420 | 427 | 420 | 423 | 95,000 | 4,230 |
| 1996-05-28 | 418 | 425 | 417 | 422 | 88,000 | 4,220 |
| 1996-05-27 | 430 | 433 | 418 | 420 | 106,000 | 4,200 |
| 1996-05-24 | 438 | 440 | 431 | 438 | 105,000 | 4,380 |
| 1996-05-23 | 453 | 453 | 440 | 440 | 182,000 | 4,400 |
| 1996-05-22 | 455 | 458 | 445 | 450 | 619,000 | 4,500 |
| 1996-05-21 | 445 | 450 | 440 | 440 | 589,000 | 4,400 |
| 1996-05-20 | 428 | 435 | 420 | 420 | 108,000 | 4,200 |
| 1996-05-17 | 431 | 435 | 418 | 419 | 128,000 | 4,190 |
| 1996-05-16 | 428 | 435 | 425 | 428 | 110,000 | 4,280 |
| 1996-05-15 | 426 | 430 | 420 | 423 | 179,000 | 4,230 |
| 1996-05-14 | 430 | 430 | 415 | 416 | 142,000 | 4,160 |
| 1996-05-13 | 428 | 440 | 428 | 430 | 83,000 | 4,300 |
| 1996-05-10 | 430 | 440 | 428 | 438 | 164,000 | 4,380 |
| 1996-05-09 | 452 | 452 | 435 | 440 | 237,000 | 4,400 |
| 1996-05-08 | 440 | 452 | 435 | 452 | 324,000 | 4,520 |
| 1996-05-07 | 460 | 460 | 442 | 444 | 443,000 | 4,440 |
| 1996-05-02 | 450 | 468 | 448 | 456 | 2,068,000 | 4,560 |
| 1996-05-01 | 435 | 449 | 430 | 448 | 764,000 | 4,480 |
| 1996-04-30 | 419 | 435 | 419 | 423 | 277,000 | 4,230 |
| 1996-04-26 | 450 | 450 | 433 | 438 | 1,376,000 | 4,380 |
| 1996-04-25 | 416 | 451 | 415 | 441 | 1,237,000 | 4,410 |
| 1996-04-24 | 416 | 418 | 410 | 415 | 151,000 | 4,150 |
| 1996-04-23 | 415 | 420 | 409 | 415 | 148,000 | 4,150 |
| 1996-04-22 | 409 | 411 | 405 | 410 | 101,000 | 4,100 |
| 1996-04-19 | 409 | 411 | 401 | 404 | 179,000 | 4,040 |
| 1996-04-18 | 417 | 417 | 412 | 415 | 159,000 | 4,150 |
| 1996-04-17 | 421 | 423 | 416 | 417 | 124,000 | 4,170 |
| 1996-04-16 | 425 | 429 | 412 | 415 | 377,000 | 4,150 |
| 1996-04-15 | 429 | 429 | 412 | 423 | 255,000 | 4,230 |
| 1996-04-12 | 430 | 431 | 421 | 424 | 567,000 | 4,240 |
| 1996-04-11 | 409 | 434 | 405 | 421 | 1,330,000 | 4,210 |
| 1996-04-10 | 409 | 412 | 398 | 410 | 260,000 | 4,100 |
| 1996-04-09 | 398 | 408 | 395 | 406 | 152,000 | 4,060 |
| 1996-04-08 | 405 | 405 | 392 | 397 | 79,000 | 3,970 |
| 1996-04-05 | 408 | 410 | 400 | 410 | 109,000 | 4,100 |
| 1996-04-04 | 409 | 412 | 403 | 405 | 168,000 | 4,050 |
| 1996-04-03 | 403 | 415 | 400 | 405 | 512,000 | 4,050 |
| 1996-04-02 | 390 | 400 | 387 | 399 | 181,000 | 3,990 |
| 1996-04-01 | 402 | 402 | 385 | 385 | 321,000 | 3,850 |
| 1996-03-29 | 400 | 412 | 400 | 402 | 691,000 | 4,020 |
| 1996-03-28 | 383 | 394 | 382 | 391 | 343,000 | 3,910 |
| 1996-03-27 | 363 | 385 | 360 | 383 | 203,000 | 3,830 |
| 1996-03-26 | 340 | 360 | 340 | 360 | 63,000 | 3,600 |
| 1996-03-25 | 344 | 346 | 340 | 340 | 65,000 | 3,400 |
| 1996-03-22 | 346 | 350 | 341 | 349 | 56,000 | 3,490 |
| 1996-03-21 | 341 | 350 | 341 | 341 | 60,000 | 3,410 |
| 1996-03-19 | 344 | 353 | 340 | 344 | 60,000 | 3,440 |
| 1996-03-18 | 350 | 350 | 338 | 340 | 76,000 | 3,400 |
| 1996-03-15 | 341 | 342 | 339 | 340 | 66,000 | 3,400 |
| 1996-03-14 | 340 | 340 | 331 | 333 | 112,000 | 3,330 |
| 1996-03-13 | 345 | 349 | 339 | 339 | 78,000 | 3,390 |
| 1996-03-12 | 348 | 350 | 345 | 349 | 61,000 | 3,490 |
| 1996-03-11 | 350 | 355 | 339 | 339 | 65,000 | 3,390 |
| 1996-03-08 | 356 | 360 | 355 | 355 | 55,000 | 3,550 |
| 1996-03-07 | 357 | 358 | 356 | 357 | 38,000 | 3,570 |
| 1996-03-06 | 361 | 365 | 356 | 357 | 50,000 | 3,570 |
| 1996-03-05 | 361 | 365 | 360 | 361 | 57,000 | 3,610 |
| 1996-03-04 | 361 | 370 | 360 | 365 | 42,000 | 3,650 |
| 1996-03-01 | 361 | 362 | 356 | 360 | 71,000 | 3,600 |
| 1996-02-29 | 362 | 363 | 360 | 363 | 38,000 | 3,630 |
| 1996-02-28 | 362 | 368 | 362 | 362 | 62,000 | 3,620 |
| 1996-02-27 | 370 | 370 | 361 | 362 | 49,000 | 3,620 |
| 1996-02-26 | 372 | 373 | 365 | 366 | 37,000 | 3,660 |
| 1996-02-23 | 370 | 376 | 367 | 367 | 68,000 | 3,670 |
| 1996-02-22 | 370 | 379 | 370 | 371 | 46,000 | 3,710 |
| 1996-02-21 | 375 | 375 | 366 | 370 | 78,000 | 3,700 |
| 1996-02-20 | 375 | 380 | 368 | 380 | 66,000 | 3,800 |
| 1996-02-19 | 380 | 380 | 371 | 376 | 62,000 | 3,760 |
| 1996-02-16 | 385 | 390 | 382 | 385 | 93,000 | 3,850 |
| 1996-02-15 | 397 | 402 | 390 | 395 | 116,000 | 3,950 |
| 1996-02-14 | 404 | 404 | 397 | 402 | 57,000 | 4,020 |
| 1996-02-13 | 416 | 416 | 399 | 404 | 125,000 | 4,040 |
| 1996-02-09 | 426 | 430 | 415 | 420 | 271,000 | 4,200 |
| 1996-02-08 | 415 | 427 | 411 | 427 | 237,000 | 4,270 |
| 1996-02-07 | 408 | 417 | 408 | 415 | 194,000 | 4,150 |
| 1996-02-06 | 414 | 419 | 405 | 413 | 227,000 | 4,130 |
| 1996-02-05 | 430 | 433 | 411 | 415 | 460,000 | 4,150 |
| 1996-02-02 | 415 | 430 | 411 | 427 | 1,328,000 | 4,270 |
| 1996-02-01 | 393 | 420 | 393 | 411 | 1,348,000 | 4,110 |
| 1996-01-31 | 407 | 407 | 390 | 393 | 355,000 | 3,930 |
| 1996-01-30 | 380 | 412 | 380 | 407 | 1,070,000 | 4,070 |
| 1996-01-29 | 373 | 379 | 371 | 379 | 122,000 | 3,790 |
| 1996-01-26 | 379 | 379 | 368 | 372 | 77,000 | 3,720 |
| 1996-01-25 | 370 | 376 | 369 | 375 | 76,000 | 3,750 |
| 1996-01-24 | 376 | 376 | 368 | 369 | 78,000 | 3,690 |
| 1996-01-23 | 366 | 375 | 365 | 372 | 105,000 | 3,720 |
| 1996-01-22 | 386 | 386 | 370 | 371 | 86,000 | 3,710 |
| 1996-01-19 | 377 | 385 | 370 | 381 | 210,000 | 3,810 |
| 1996-01-18 | 386 | 386 | 365 | 367 | 163,000 | 3,670 |
| 1996-01-17 | 405 | 406 | 384 | 389 | 450,000 | 3,890 |
| 1996-01-16 | 403 | 415 | 390 | 400 | 1,391,000 | 4,000 |
| 1996-01-12 | 359 | 392 | 359 | 384 | 1,131,000 | 3,840 |
| 1996-01-11 | 354 | 358 | 353 | 358 | 101,000 | 3,580 |
| 1996-01-10 | 356 | 358 | 350 | 358 | 117,000 | 3,580 |
| 1996-01-09 | 355 | 360 | 353 | 358 | 84,000 | 3,580 |
| 1996-01-08 | 355 | 360 | 352 | 355 | 112,000 | 3,550 |
| 1996-01-05 | 363 | 365 | 359 | 360 | 90,000 | 3,600 |
| 1996-01-04 | 370 | 374 | 357 | 363 | 60,000 | 3,630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
