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
1996-12-3025125625125644,0002,560
1996-12-2725525525125140,0002,510
1996-12-2625526025125573,0002,550
1996-12-2525025925025959,0002,590
1996-12-2425826425025062,0002,500
1996-12-2026026526026567,0002,650
1996-12-1926726926126161,0002,610
1996-12-1827928026526585,0002,650
1996-12-1728028527528250,0002,820
1996-12-1629129528228246,0002,820
1996-12-1329229529029041,0002,900
1996-12-1229529829129563,0002,950
1996-12-1130030029529551,0002,950
1996-12-1030130130030025,0003,000
1996-12-0930130230030117,0003,010
1996-12-0630130630030634,0003,060
1996-12-0529230229230079,0003,000
1996-12-0429029629029145,0002,910
1996-12-0330130129029199,0002,910
1996-12-0230330530230251,0003,020
1996-11-2930330530330530,0003,050
1996-11-2830830830230250,0003,020
1996-11-2731031130631161,0003,110
1996-11-2631131531131133,0003,110
1996-11-2531231931031027,0003,100
1996-11-2231131230831283,0003,120
1996-11-21320321312315124,0003,150
1996-11-2032132532032036,0003,200
1996-11-1932132732032749,0003,270
1996-11-1832333031732538,0003,250
1996-11-1533433432233255,0003,320
1996-11-1433233532632656,0003,260
1996-11-1333033632733075,0003,300
1996-11-1233433732332759,0003,270
1996-11-1134034533033547,0003,350
1996-11-08345345338340148,0003,400
1996-11-07349360345345278,0003,450
1996-11-06335350335346166,0003,460
1996-11-05346350331340163,0003,400
1996-11-01310345308341412,0003,410
1996-10-3131131931031370,0003,130
1996-10-3032232231531941,0003,190
1996-10-2932033331733066,0003,300
1996-10-2831932331532032,0003,200
1996-10-25308310305310224,0003,100
1996-10-2432032131231272,0003,120
1996-10-2332232932032047,0003,200
1996-10-2233033532532747,0003,270
1996-10-2134034233634051,0003,400
1996-10-1833033532933269,0003,320
1996-10-1731932931932436,0003,240
1996-10-1630931930831964,0003,190
1996-10-1530631030530857,0003,080
1996-10-1430531030030532,0003,050
1996-10-1131031130030584,0003,050
1996-10-0931631631031095,0003,100
1996-10-0832132432032049,0003,200
1996-10-0732832832132142,0003,210
1996-10-0432533532533059,0003,300
1996-10-0332733032733067,0003,300
1996-10-0233033232732746,0003,270
1996-10-0132733032533083,0003,300
1996-09-3033033032632627,0003,260
1996-09-2733733832832835,0003,280
1996-09-2632733532733280,0003,320
1996-09-2532733032532733,0003,270
1996-09-2433233432632744,0003,270
1996-09-2033733733133141,0003,310
1996-09-1933834033533654,0003,360
1996-09-1834534533833941,0003,390
1996-09-1733234533233821,0003,380
1996-09-1333133632932922,0003,290
1996-09-1232733032733031,0003,300
1996-09-1132533032532628,0003,260
1996-09-1032332632332516,0003,250
1996-09-0933633632232223,0003,220
1996-09-0633133532833547,0003,350
1996-09-0533333833233419,0003,340
1996-09-0433433733233262,0003,320
1996-09-0333934033533634,0003,360
1996-09-0233333933333517,0003,350
1996-08-3033834333033345,0003,330
1996-08-2934034033833814,0003,380
1996-08-2833635433634123,0003,410
1996-08-2734234434034422,0003,440
1996-08-2635035034234224,0003,420
1996-08-2335435534235046,0003,500
1996-08-2237037036236239,0003,620
1996-08-2136537036036544,0003,650
1996-08-2035835935235532,0003,550
1996-08-1935935934735222,0003,520
1996-08-1634134634034114,0003,410
1996-08-1533334133234030,0003,400
1996-08-143313403313339,0003,330
1996-08-1332033331033156,0003,310
1996-08-1233033032032048,0003,200
1996-08-0933534033033080,0003,300
1996-08-0834034033533555,0003,350
1996-08-0734735034034037,0003,400
1996-08-0634535434535220,0003,520
1996-08-0534535034034886,0003,480
1996-08-0235035334534576,0003,450
1996-08-0134634634034673,0003,460
1996-07-3135535534034187,0003,410
1996-07-30367367340340138,0003,400
1996-07-2937837836836923,0003,690
1996-07-263663733663733,0003,730
1996-07-2537037436036048,0003,600
1996-07-2438038337037048,0003,700
1996-07-2338538538038073,0003,800
1996-07-2239139538538537,0003,850
1996-07-1939539538739026,0003,900
1996-07-1838639138338543,0003,850
1996-07-1738539038538635,0003,860
1996-07-1638939038539071,0003,900
1996-07-1539239539039028,0003,900
1996-07-1240040039039360,0003,930
1996-07-11410410401405105,0004,050
1996-07-10395412390412111,0004,120
1996-07-0939339539039076,0003,900
1996-07-0839540039039077,0003,900
1996-07-0539239339039055,0003,900
1996-07-0439340039139236,0003,920
1996-07-0339540039140041,0004,000
1996-07-0239639639139150,0003,910
1996-07-0139240539139135,0003,910
1996-06-28394394390390127,0003,900
1996-06-2739939939339455,0003,940
1996-06-2639340039040084,0004,000
1996-06-2540940939839859,0003,980
1996-06-2439540539239564,0003,950
1996-06-2139139138639077,0003,900
1996-06-2039339339039059,0003,900
1996-06-19395395390393119,0003,930
1996-06-1840240239640063,0004,000
1996-06-1740641040140166,0004,010
1996-06-1440540940040344,0004,030
1996-06-1340141040040161,0004,010
1996-06-1238840538840053,0004,000
1996-06-1138439138439075,0003,900
1996-06-1039139138038268,0003,820
1996-06-07400405396396120,0003,960
1996-06-0640941040140173,0004,010
1996-06-0540542040540674,0004,060
1996-06-0439541039540993,0004,090
1996-06-03417425400400114,0004,000
1996-05-31422427416416135,0004,160
1996-05-30423430420422106,0004,220
1996-05-2942042742042395,0004,230
1996-05-2841842541742288,0004,220
1996-05-27430433418420106,0004,200
1996-05-24438440431438105,0004,380
1996-05-23453453440440182,0004,400
1996-05-22455458445450619,0004,500
1996-05-21445450440440589,0004,400
1996-05-20428435420420108,0004,200
1996-05-17431435418419128,0004,190
1996-05-16428435425428110,0004,280
1996-05-15426430420423179,0004,230
1996-05-14430430415416142,0004,160
1996-05-1342844042843083,0004,300
1996-05-10430440428438164,0004,380
1996-05-09452452435440237,0004,400
1996-05-08440452435452324,0004,520
1996-05-07460460442444443,0004,440
1996-05-024504684484562,068,0004,560
1996-05-01435449430448764,0004,480
1996-04-30419435419423277,0004,230
1996-04-264504504334381,376,0004,380
1996-04-254164514154411,237,0004,410
1996-04-24416418410415151,0004,150
1996-04-23415420409415148,0004,150
1996-04-22409411405410101,0004,100
1996-04-19409411401404179,0004,040
1996-04-18417417412415159,0004,150
1996-04-17421423416417124,0004,170
1996-04-16425429412415377,0004,150
1996-04-15429429412423255,0004,230
1996-04-12430431421424567,0004,240
1996-04-114094344054211,330,0004,210
1996-04-10409412398410260,0004,100
1996-04-09398408395406152,0004,060
1996-04-0840540539239779,0003,970
1996-04-05408410400410109,0004,100
1996-04-04409412403405168,0004,050
1996-04-03403415400405512,0004,050
1996-04-02390400387399181,0003,990
1996-04-01402402385385321,0003,850
1996-03-29400412400402691,0004,020
1996-03-28383394382391343,0003,910
1996-03-27363385360383203,0003,830
1996-03-2634036034036063,0003,600
1996-03-2534434634034065,0003,400
1996-03-2234635034134956,0003,490
1996-03-2134135034134160,0003,410
1996-03-1934435334034460,0003,440
1996-03-1835035033834076,0003,400
1996-03-1534134233934066,0003,400
1996-03-14340340331333112,0003,330
1996-03-1334534933933978,0003,390
1996-03-1234835034534961,0003,490
1996-03-1135035533933965,0003,390
1996-03-0835636035535555,0003,550
1996-03-0735735835635738,0003,570
1996-03-0636136535635750,0003,570
1996-03-0536136536036157,0003,610
1996-03-0436137036036542,0003,650
1996-03-0136136235636071,0003,600
1996-02-2936236336036338,0003,630
1996-02-2836236836236262,0003,620
1996-02-2737037036136249,0003,620
1996-02-2637237336536637,0003,660
1996-02-2337037636736768,0003,670
1996-02-2237037937037146,0003,710
1996-02-2137537536637078,0003,700
1996-02-2037538036838066,0003,800
1996-02-1938038037137662,0003,760
1996-02-1638539038238593,0003,850
1996-02-15397402390395116,0003,950
1996-02-1440440439740257,0004,020
1996-02-13416416399404125,0004,040
1996-02-09426430415420271,0004,200
1996-02-08415427411427237,0004,270
1996-02-07408417408415194,0004,150
1996-02-06414419405413227,0004,130
1996-02-05430433411415460,0004,150
1996-02-024154304114271,328,0004,270
1996-02-013934203934111,348,0004,110
1996-01-31407407390393355,0003,930
1996-01-303804123804071,070,0004,070
1996-01-29373379371379122,0003,790
1996-01-2637937936837277,0003,720
1996-01-2537037636937576,0003,750
1996-01-2437637636836978,0003,690
1996-01-23366375365372105,0003,720
1996-01-2238638637037186,0003,710
1996-01-19377385370381210,0003,810
1996-01-18386386365367163,0003,670
1996-01-17405406384389450,0003,890
1996-01-164034153904001,391,0004,000
1996-01-123593923593841,131,0003,840
1996-01-11354358353358101,0003,580
1996-01-10356358350358117,0003,580
1996-01-0935536035335884,0003,580
1996-01-08355360352355112,0003,550
1996-01-0536336535936090,0003,600
1996-01-0437037435736360,0003,630

分割・併合履歴 : [2018-09-26]1株→0.1株