6775 (株)TBグループ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 76 | 83 | 76 | 83 | 18,000 | 830 |
| 1997-12-29 | 80 | 80 | 75 | 75 | 84,000 | 750 |
| 1997-12-26 | 85 | 85 | 80 | 80 | 30,000 | 800 |
| 1997-12-25 | 78 | 84 | 78 | 84 | 53,000 | 840 |
| 1997-12-24 | 78 | 78 | 78 | 78 | 27,000 | 780 |
| 1997-12-22 | 92 | 94 | 78 | 82 | 40,000 | 820 |
| 1997-12-19 | 97 | 100 | 92 | 94 | 58,000 | 940 |
| 1997-12-18 | 98 | 100 | 97 | 97 | 35,000 | 970 |
| 1997-12-17 | 95 | 98 | 95 | 97 | 63,000 | 970 |
| 1997-12-16 | 98 | 98 | 95 | 97 | 20,000 | 970 |
| 1997-12-15 | 98 | 100 | 95 | 98 | 25,000 | 980 |
| 1997-12-12 | 100 | 100 | 98 | 98 | 40,000 | 980 |
| 1997-12-11 | 105 | 108 | 100 | 100 | 40,000 | 1,000 |
| 1997-12-10 | 103 | 108 | 101 | 108 | 43,000 | 1,080 |
| 1997-12-09 | 108 | 108 | 102 | 102 | 17,000 | 1,020 |
| 1997-12-08 | 111 | 113 | 103 | 108 | 11,000 | 1,080 |
| 1997-12-05 | 112 | 112 | 100 | 100 | 47,000 | 1,000 |
| 1997-12-04 | 110 | 115 | 110 | 110 | 26,000 | 1,100 |
| 1997-12-03 | 112 | 120 | 111 | 111 | 22,000 | 1,110 |
| 1997-12-02 | 112 | 115 | 109 | 112 | 70,000 | 1,120 |
| 1997-12-01 | 113 | 113 | 107 | 107 | 23,000 | 1,070 |
| 1997-11-28 | 95 | 110 | 95 | 100 | 113,000 | 1,000 |
| 1997-11-27 | 103 | 105 | 88 | 95 | 179,000 | 950 |
| 1997-11-26 | 118 | 120 | 103 | 105 | 85,000 | 1,050 |
| 1997-11-25 | 118 | 122 | 118 | 122 | 74,000 | 1,220 |
| 1997-11-21 | 133 | 133 | 125 | 128 | 66,000 | 1,280 |
| 1997-11-20 | 125 | 128 | 125 | 127 | 23,000 | 1,270 |
| 1997-11-19 | 137 | 137 | 129 | 135 | 19,000 | 1,350 |
| 1997-11-18 | 145 | 145 | 130 | 135 | 22,000 | 1,350 |
| 1997-11-17 | 126 | 140 | 125 | 140 | 71,000 | 1,400 |
| 1997-11-14 | 128 | 130 | 126 | 127 | 32,000 | 1,270 |
| 1997-11-13 | 129 | 129 | 127 | 127 | 9,000 | 1,270 |
| 1997-11-12 | 135 | 135 | 129 | 129 | 20,000 | 1,290 |
| 1997-11-11 | 132 | 132 | 130 | 130 | 15,000 | 1,300 |
| 1997-11-10 | 132 | 133 | 131 | 133 | 47,000 | 1,330 |
| 1997-11-07 | 135 | 136 | 131 | 132 | 38,000 | 1,320 |
| 1997-11-06 | 145 | 145 | 139 | 139 | 26,000 | 1,390 |
| 1997-11-05 | 148 | 148 | 140 | 141 | 62,000 | 1,410 |
| 1997-11-04 | 150 | 150 | 146 | 146 | 11,000 | 1,460 |
| 1997-10-31 | 150 | 158 | 150 | 150 | 5,000 | 1,500 |
| 1997-10-30 | 155 | 159 | 150 | 150 | 16,000 | 1,500 |
| 1997-10-29 | 144 | 153 | 144 | 153 | 14,000 | 1,530 |
| 1997-10-28 | 145 | 145 | 140 | 142 | 22,000 | 1,420 |
| 1997-10-27 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1997-10-24 | 150 | 158 | 142 | 155 | 23,000 | 1,550 |
| 1997-10-23 | 162 | 165 | 158 | 160 | 21,000 | 1,600 |
| 1997-10-22 | 160 | 160 | 154 | 160 | 45,000 | 1,600 |
| 1997-10-21 | 146 | 159 | 146 | 159 | 9,000 | 1,590 |
| 1997-10-20 | 150 | 150 | 145 | 146 | 23,000 | 1,460 |
| 1997-10-17 | 151 | 158 | 148 | 149 | 11,000 | 1,490 |
| 1997-10-16 | 154 | 154 | 146 | 146 | 18,000 | 1,460 |
| 1997-10-15 | 161 | 162 | 155 | 155 | 15,000 | 1,550 |
| 1997-10-14 | 163 | 165 | 160 | 163 | 49,000 | 1,630 |
| 1997-10-13 | 153 | 169 | 148 | 169 | 56,000 | 1,690 |
| 1997-10-09 | 144 | 154 | 143 | 153 | 27,000 | 1,530 |
| 1997-10-08 | 148 | 150 | 141 | 145 | 71,000 | 1,450 |
| 1997-10-07 | 147 | 150 | 140 | 147 | 23,000 | 1,470 |
| 1997-10-06 | 133 | 138 | 128 | 138 | 50,000 | 1,380 |
| 1997-10-03 | 131 | 140 | 127 | 131 | 24,000 | 1,310 |
| 1997-10-02 | 136 | 136 | 126 | 130 | 83,000 | 1,300 |
| 1997-10-01 | 125 | 129 | 125 | 126 | 58,000 | 1,260 |
| 1997-09-30 | 125 | 130 | 125 | 128 | 64,000 | 1,280 |
| 1997-09-29 | 136 | 136 | 125 | 125 | 91,000 | 1,250 |
| 1997-09-26 | 145 | 150 | 136 | 136 | 97,000 | 1,360 |
| 1997-09-25 | 150 | 150 | 145 | 145 | 55,000 | 1,450 |
| 1997-09-24 | 150 | 150 | 146 | 147 | 58,000 | 1,470 |
| 1997-09-22 | 155 | 157 | 152 | 155 | 59,000 | 1,550 |
| 1997-09-19 | 152 | 159 | 152 | 155 | 27,000 | 1,550 |
| 1997-09-18 | 168 | 170 | 162 | 163 | 24,000 | 1,630 |
| 1997-09-17 | 153 | 162 | 153 | 162 | 21,000 | 1,620 |
| 1997-09-16 | 161 | 161 | 151 | 152 | 10,000 | 1,520 |
| 1997-09-12 | 161 | 161 | 161 | 161 | 13,000 | 1,610 |
| 1997-09-11 | 163 | 163 | 161 | 161 | 13,000 | 1,610 |
| 1997-09-10 | 163 | 163 | 163 | 163 | 16,000 | 1,630 |
| 1997-09-09 | 167 | 167 | 165 | 165 | 33,000 | 1,650 |
| 1997-09-08 | 167 | 168 | 165 | 167 | 17,000 | 1,670 |
| 1997-09-05 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 1997-09-04 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 1997-09-03 | 167 | 167 | 166 | 167 | 20,000 | 1,670 |
| 1997-09-02 | 167 | 170 | 166 | 166 | 5,000 | 1,660 |
| 1997-09-01 | 170 | 170 | 166 | 166 | 16,000 | 1,660 |
| 1997-08-29 | 170 | 173 | 170 | 170 | 15,000 | 1,700 |
| 1997-08-28 | 175 | 175 | 170 | 170 | 28,000 | 1,700 |
| 1997-08-27 | 177 | 177 | 175 | 175 | 66,000 | 1,750 |
| 1997-08-26 | 175 | 178 | 175 | 177 | 76,000 | 1,770 |
| 1997-08-25 | 180 | 180 | 178 | 179 | 8,000 | 1,790 |
| 1997-08-22 | 181 | 181 | 175 | 175 | 24,000 | 1,750 |
| 1997-08-21 | 177 | 177 | 175 | 175 | 41,000 | 1,750 |
| 1997-08-20 | 176 | 181 | 176 | 176 | 15,000 | 1,760 |
| 1997-08-19 | 180 | 181 | 176 | 181 | 19,000 | 1,810 |
| 1997-08-18 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 1997-08-15 | 180 | 190 | 179 | 181 | 9,000 | 1,810 |
| 1997-08-14 | 177 | 180 | 176 | 176 | 21,000 | 1,760 |
| 1997-08-13 | 173 | 175 | 173 | 175 | 16,000 | 1,750 |
| 1997-08-12 | 174 | 174 | 173 | 173 | 12,000 | 1,730 |
| 1997-08-11 | 172 | 173 | 172 | 173 | 7,000 | 1,730 |
| 1997-08-08 | 173 | 173 | 170 | 170 | 34,000 | 1,700 |
| 1997-08-07 | 172 | 181 | 171 | 181 | 23,000 | 1,810 |
| 1997-08-06 | 180 | 180 | 171 | 171 | 22,000 | 1,710 |
| 1997-08-05 | 182 | 182 | 170 | 175 | 41,000 | 1,750 |
| 1997-08-04 | 186 | 190 | 182 | 182 | 28,000 | 1,820 |
| 1997-08-01 | 187 | 188 | 181 | 181 | 25,000 | 1,810 |
| 1997-07-31 | 190 | 191 | 189 | 190 | 37,000 | 1,900 |
| 1997-07-30 | 202 | 202 | 191 | 192 | 67,000 | 1,920 |
| 1997-07-29 | 201 | 203 | 200 | 200 | 16,000 | 2,000 |
| 1997-07-28 | 205 | 205 | 199 | 200 | 9,000 | 2,000 |
| 1997-07-25 | 191 | 199 | 189 | 190 | 54,000 | 1,900 |
| 1997-07-24 | 190 | 197 | 189 | 189 | 80,000 | 1,890 |
| 1997-07-23 | 205 | 205 | 186 | 189 | 46,000 | 1,890 |
| 1997-07-22 | 205 | 207 | 205 | 205 | 26,000 | 2,050 |
| 1997-07-18 | 212 | 217 | 210 | 212 | 15,000 | 2,120 |
| 1997-07-17 | 221 | 221 | 212 | 212 | 24,000 | 2,120 |
| 1997-07-16 | 212 | 220 | 212 | 216 | 23,000 | 2,160 |
| 1997-07-15 | 211 | 220 | 210 | 210 | 19,000 | 2,100 |
| 1997-07-14 | 219 | 220 | 208 | 210 | 25,000 | 2,100 |
| 1997-07-11 | 220 | 223 | 220 | 221 | 33,000 | 2,210 |
| 1997-07-10 | 212 | 219 | 205 | 205 | 26,000 | 2,050 |
| 1997-07-09 | 217 | 220 | 213 | 216 | 28,000 | 2,160 |
| 1997-07-08 | 215 | 218 | 211 | 211 | 34,000 | 2,110 |
| 1997-07-07 | 219 | 220 | 215 | 215 | 31,000 | 2,150 |
| 1997-07-04 | 232 | 232 | 218 | 218 | 25,000 | 2,180 |
| 1997-07-03 | 230 | 240 | 230 | 231 | 31,000 | 2,310 |
| 1997-07-02 | 245 | 245 | 235 | 235 | 16,000 | 2,350 |
| 1997-07-01 | 244 | 245 | 235 | 240 | 19,000 | 2,400 |
| 1997-06-30 | 240 | 240 | 235 | 235 | 30,000 | 2,350 |
| 1997-06-27 | 245 | 245 | 235 | 235 | 27,000 | 2,350 |
| 1997-06-26 | 242 | 250 | 241 | 245 | 51,000 | 2,450 |
| 1997-06-25 | 241 | 246 | 240 | 241 | 33,000 | 2,410 |
| 1997-06-24 | 250 | 250 | 241 | 241 | 23,000 | 2,410 |
| 1997-06-23 | 253 | 253 | 250 | 250 | 33,000 | 2,500 |
| 1997-06-20 | 255 | 255 | 250 | 254 | 25,000 | 2,540 |
| 1997-06-19 | 248 | 255 | 245 | 246 | 49,000 | 2,460 |
| 1997-06-18 | 253 | 253 | 248 | 248 | 128,000 | 2,480 |
| 1997-06-17 | 259 | 259 | 251 | 253 | 50,000 | 2,530 |
| 1997-06-16 | 261 | 261 | 251 | 260 | 40,000 | 2,600 |
| 1997-06-13 | 267 | 270 | 261 | 261 | 82,000 | 2,610 |
| 1997-06-12 | 267 | 275 | 260 | 267 | 40,000 | 2,670 |
| 1997-06-11 | 279 | 279 | 270 | 271 | 68,000 | 2,710 |
| 1997-06-10 | 273 | 280 | 270 | 280 | 60,000 | 2,800 |
| 1997-06-09 | 281 | 283 | 270 | 278 | 114,000 | 2,780 |
| 1997-06-06 | 267 | 287 | 267 | 282 | 412,000 | 2,820 |
| 1997-06-05 | 260 | 267 | 260 | 267 | 92,000 | 2,670 |
| 1997-06-04 | 261 | 264 | 251 | 260 | 121,000 | 2,600 |
| 1997-06-03 | 268 | 268 | 256 | 261 | 87,000 | 2,610 |
| 1997-06-02 | 274 | 274 | 264 | 267 | 203,000 | 2,670 |
| 1997-05-30 | 242 | 270 | 242 | 269 | 510,000 | 2,690 |
| 1997-05-29 | 225 | 244 | 225 | 240 | 92,000 | 2,400 |
| 1997-05-28 | 230 | 231 | 225 | 225 | 72,000 | 2,250 |
| 1997-05-27 | 220 | 225 | 218 | 220 | 42,000 | 2,200 |
| 1997-05-26 | 228 | 228 | 218 | 220 | 69,000 | 2,200 |
| 1997-05-23 | 226 | 230 | 220 | 230 | 60,000 | 2,300 |
| 1997-05-22 | 227 | 233 | 225 | 230 | 55,000 | 2,300 |
| 1997-05-21 | 235 | 237 | 212 | 217 | 74,000 | 2,170 |
| 1997-05-20 | 245 | 246 | 231 | 233 | 67,000 | 2,330 |
| 1997-05-19 | 240 | 245 | 237 | 245 | 106,000 | 2,450 |
| 1997-05-16 | 229 | 247 | 229 | 241 | 410,000 | 2,410 |
| 1997-05-15 | 220 | 228 | 212 | 228 | 120,000 | 2,280 |
| 1997-05-14 | 224 | 231 | 210 | 210 | 209,000 | 2,100 |
| 1997-05-13 | 192 | 220 | 192 | 220 | 112,000 | 2,200 |
| 1997-05-12 | 186 | 190 | 186 | 189 | 30,000 | 1,890 |
| 1997-05-09 | 192 | 192 | 187 | 190 | 42,000 | 1,900 |
| 1997-05-08 | 193 | 194 | 190 | 192 | 43,000 | 1,920 |
| 1997-05-07 | 195 | 195 | 190 | 191 | 75,000 | 1,910 |
| 1997-05-06 | 191 | 198 | 190 | 190 | 60,000 | 1,900 |
| 1997-05-02 | 194 | 194 | 190 | 190 | 26,000 | 1,900 |
| 1997-05-01 | 190 | 193 | 187 | 190 | 62,000 | 1,900 |
| 1997-04-30 | 194 | 194 | 190 | 190 | 32,000 | 1,900 |
| 1997-04-28 | 196 | 196 | 191 | 195 | 17,000 | 1,950 |
| 1997-04-25 | 199 | 199 | 193 | 197 | 48,000 | 1,970 |
| 1997-04-24 | 200 | 200 | 195 | 199 | 29,000 | 1,990 |
| 1997-04-23 | 200 | 200 | 194 | 196 | 61,000 | 1,960 |
| 1997-04-22 | 193 | 200 | 190 | 200 | 95,000 | 2,000 |
| 1997-04-21 | 194 | 194 | 186 | 190 | 73,000 | 1,900 |
| 1997-04-18 | 175 | 189 | 175 | 189 | 109,000 | 1,890 |
| 1997-04-17 | 165 | 174 | 165 | 174 | 31,000 | 1,740 |
| 1997-04-16 | 156 | 165 | 156 | 165 | 34,000 | 1,650 |
| 1997-04-15 | 157 | 160 | 155 | 160 | 27,000 | 1,600 |
| 1997-04-14 | 160 | 160 | 155 | 160 | 13,000 | 1,600 |
| 1997-04-11 | 150 | 155 | 150 | 155 | 108,000 | 1,550 |
| 1997-04-10 | 155 | 157 | 150 | 152 | 36,000 | 1,520 |
| 1997-04-09 | 165 | 165 | 155 | 160 | 43,000 | 1,600 |
| 1997-04-08 | 170 | 170 | 163 | 165 | 51,000 | 1,650 |
| 1997-04-07 | 172 | 180 | 170 | 170 | 29,000 | 1,700 |
| 1997-04-04 | 178 | 185 | 170 | 170 | 84,000 | 1,700 |
| 1997-04-03 | 175 | 179 | 170 | 178 | 79,000 | 1,780 |
| 1997-04-02 | 159 | 179 | 159 | 179 | 166,000 | 1,790 |
| 1997-04-01 | 166 | 166 | 145 | 154 | 335,000 | 1,540 |
| 1997-03-31 | 188 | 188 | 168 | 176 | 183,000 | 1,760 |
| 1997-03-28 | 200 | 200 | 185 | 188 | 76,000 | 1,880 |
| 1997-03-27 | 202 | 205 | 200 | 200 | 34,000 | 2,000 |
| 1997-03-26 | 203 | 204 | 200 | 204 | 21,000 | 2,040 |
| 1997-03-25 | 202 | 205 | 202 | 205 | 18,000 | 2,050 |
| 1997-03-24 | 201 | 206 | 200 | 202 | 25,000 | 2,020 |
| 1997-03-21 | 202 | 205 | 202 | 203 | 9,000 | 2,030 |
| 1997-03-19 | 201 | 202 | 201 | 201 | 27,000 | 2,010 |
| 1997-03-18 | 206 | 210 | 205 | 206 | 20,000 | 2,060 |
| 1997-03-17 | 207 | 210 | 206 | 206 | 42,000 | 2,060 |
| 1997-03-14 | 206 | 207 | 206 | 207 | 11,000 | 2,070 |
| 1997-03-13 | 210 | 210 | 206 | 206 | 28,000 | 2,060 |
| 1997-03-12 | 210 | 210 | 206 | 206 | 47,000 | 2,060 |
| 1997-03-11 | 212 | 215 | 210 | 210 | 29,000 | 2,100 |
| 1997-03-10 | 210 | 212 | 210 | 211 | 17,000 | 2,110 |
| 1997-03-07 | 211 | 211 | 210 | 210 | 30,000 | 2,100 |
| 1997-03-06 | 211 | 212 | 210 | 210 | 35,000 | 2,100 |
| 1997-03-05 | 210 | 211 | 210 | 210 | 36,000 | 2,100 |
| 1997-03-03 | 211 | 213 | 210 | 210 | 25,000 | 2,100 |
| 1997-02-28 | 220 | 220 | 213 | 213 | 36,000 | 2,130 |
| 1997-02-27 | 226 | 226 | 219 | 219 | 26,000 | 2,190 |
| 1997-02-26 | 220 | 228 | 217 | 217 | 49,000 | 2,170 |
| 1997-02-25 | 225 | 225 | 216 | 216 | 13,000 | 2,160 |
| 1997-02-24 | 215 | 224 | 215 | 220 | 24,000 | 2,200 |
| 1997-02-21 | 216 | 224 | 211 | 213 | 27,000 | 2,130 |
| 1997-02-20 | 211 | 220 | 210 | 218 | 20,000 | 2,180 |
| 1997-02-19 | 221 | 221 | 210 | 211 | 15,000 | 2,110 |
| 1997-02-18 | 225 | 225 | 221 | 222 | 21,000 | 2,220 |
| 1997-02-17 | 210 | 223 | 208 | 223 | 48,000 | 2,230 |
| 1997-02-14 | 209 | 212 | 208 | 210 | 42,000 | 2,100 |
| 1997-02-13 | 210 | 220 | 205 | 215 | 48,000 | 2,150 |
| 1997-02-12 | 210 | 213 | 210 | 210 | 47,000 | 2,100 |
| 1997-02-10 | 212 | 214 | 209 | 209 | 59,000 | 2,090 |
| 1997-02-07 | 220 | 221 | 211 | 211 | 75,000 | 2,110 |
| 1997-02-06 | 225 | 225 | 220 | 221 | 69,000 | 2,210 |
| 1997-02-05 | 228 | 228 | 225 | 225 | 69,000 | 2,250 |
| 1997-02-04 | 230 | 230 | 229 | 230 | 27,000 | 2,300 |
| 1997-02-03 | 230 | 231 | 227 | 231 | 14,000 | 2,310 |
| 1997-01-31 | 229 | 235 | 229 | 235 | 45,000 | 2,350 |
| 1997-01-30 | 231 | 233 | 229 | 229 | 102,000 | 2,290 |
| 1997-01-29 | 232 | 235 | 231 | 233 | 42,000 | 2,330 |
| 1997-01-28 | 242 | 242 | 231 | 231 | 10,000 | 2,310 |
| 1997-01-27 | 236 | 236 | 231 | 232 | 25,000 | 2,320 |
| 1997-01-24 | 243 | 243 | 237 | 237 | 46,000 | 2,370 |
| 1997-01-23 | 246 | 246 | 242 | 242 | 18,000 | 2,420 |
| 1997-01-22 | 241 | 250 | 241 | 242 | 41,000 | 2,420 |
| 1997-01-21 | 245 | 250 | 245 | 245 | 33,000 | 2,450 |
| 1997-01-20 | 269 | 269 | 250 | 250 | 29,000 | 2,500 |
| 1997-01-17 | 260 | 272 | 260 | 260 | 88,000 | 2,600 |
| 1997-01-16 | 244 | 261 | 244 | 260 | 53,000 | 2,600 |
| 1997-01-14 | 236 | 245 | 231 | 245 | 37,000 | 2,450 |
| 1997-01-13 | 222 | 226 | 221 | 226 | 103,000 | 2,260 |
| 1997-01-10 | 222 | 227 | 222 | 226 | 134,000 | 2,260 |
| 1997-01-09 | 241 | 241 | 222 | 222 | 71,000 | 2,220 |
| 1997-01-08 | 260 | 260 | 250 | 251 | 41,000 | 2,510 |
| 1997-01-07 | 266 | 266 | 260 | 263 | 17,000 | 2,630 |
| 1997-01-06 | 257 | 260 | 257 | 257 | 23,000 | 2,570 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
