6775 (株)TBグループ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 97 | 99 | 97 | 98 | 11,000 | 980 |
| 1998-12-29 | 100 | 102 | 98 | 98 | 34,000 | 980 |
| 1998-12-28 | 102 | 102 | 100 | 100 | 10,000 | 1,000 |
| 1998-12-25 | 100 | 102 | 96 | 102 | 14,000 | 1,020 |
| 1998-12-24 | 97 | 99 | 95 | 96 | 28,000 | 960 |
| 1998-12-22 | 99 | 100 | 95 | 97 | 61,000 | 970 |
| 1998-12-21 | 104 | 104 | 98 | 99 | 24,000 | 990 |
| 1998-12-18 | 100 | 104 | 100 | 104 | 17,000 | 1,040 |
| 1998-12-17 | 101 | 101 | 100 | 100 | 38,000 | 1,000 |
| 1998-12-16 | 104 | 104 | 102 | 104 | 14,000 | 1,040 |
| 1998-12-15 | 107 | 110 | 104 | 104 | 49,000 | 1,040 |
| 1998-12-14 | 110 | 110 | 108 | 108 | 27,000 | 1,080 |
| 1998-12-11 | 111 | 111 | 110 | 110 | 8,000 | 1,100 |
| 1998-12-10 | 110 | 112 | 110 | 111 | 14,000 | 1,110 |
| 1998-12-09 | 111 | 114 | 110 | 114 | 11,000 | 1,140 |
| 1998-12-08 | 115 | 115 | 109 | 115 | 26,000 | 1,150 |
| 1998-12-07 | 114 | 115 | 109 | 111 | 14,000 | 1,110 |
| 1998-12-04 | 110 | 115 | 108 | 109 | 64,000 | 1,090 |
| 1998-12-03 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 1998-12-02 | 116 | 120 | 115 | 115 | 30,000 | 1,150 |
| 1998-12-01 | 112 | 124 | 112 | 116 | 30,000 | 1,160 |
| 1998-11-30 | 133 | 137 | 127 | 127 | 105,000 | 1,270 |
| 1998-11-27 | 125 | 130 | 118 | 128 | 106,000 | 1,280 |
| 1998-11-26 | 114 | 118 | 113 | 114 | 51,000 | 1,140 |
| 1998-11-25 | 114 | 115 | 112 | 115 | 17,000 | 1,150 |
| 1998-11-24 | 115 | 115 | 111 | 113 | 20,000 | 1,130 |
| 1998-11-20 | 110 | 111 | 106 | 111 | 20,000 | 1,110 |
| 1998-11-19 | 117 | 117 | 110 | 111 | 51,000 | 1,110 |
| 1998-11-18 | 100 | 102 | 97 | 102 | 97,000 | 1,020 |
| 1998-11-17 | 98 | 100 | 95 | 100 | 33,000 | 1,000 |
| 1998-11-16 | 99 | 99 | 97 | 97 | 8,000 | 970 |
| 1998-11-12 | 98 | 100 | 98 | 100 | 21,000 | 1,000 |
| 1998-11-11 | 98 | 100 | 98 | 98 | 15,000 | 980 |
| 1998-11-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 1998-11-09 | 94 | 96 | 94 | 96 | 31,000 | 960 |
| 1998-11-06 | 99 | 99 | 98 | 98 | 8,000 | 980 |
| 1998-11-05 | 96 | 98 | 96 | 98 | 44,000 | 980 |
| 1998-11-04 | 98 | 100 | 95 | 96 | 45,000 | 960 |
| 1998-11-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 1998-10-30 | 95 | 98 | 95 | 98 | 15,000 | 980 |
| 1998-10-29 | 98 | 98 | 95 | 95 | 22,000 | 950 |
| 1998-10-28 | 101 | 101 | 97 | 101 | 39,000 | 1,010 |
| 1998-10-27 | 104 | 104 | 101 | 101 | 9,000 | 1,010 |
| 1998-10-26 | 104 | 104 | 103 | 104 | 50,000 | 1,040 |
| 1998-10-23 | 102 | 102 | 97 | 100 | 14,000 | 1,000 |
| 1998-10-22 | 100 | 100 | 98 | 99 | 39,000 | 990 |
| 1998-10-21 | 100 | 100 | 96 | 100 | 14,000 | 1,000 |
| 1998-10-20 | 104 | 104 | 95 | 100 | 11,000 | 1,000 |
| 1998-10-19 | 94 | 100 | 94 | 95 | 10,000 | 950 |
| 1998-10-16 | 93 | 93 | 93 | 93 | 13,000 | 930 |
| 1998-10-15 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 1998-10-14 | 100 | 100 | 93 | 93 | 4,000 | 930 |
| 1998-10-13 | 102 | 102 | 100 | 101 | 17,000 | 1,010 |
| 1998-10-12 | 92 | 102 | 92 | 101 | 18,000 | 1,010 |
| 1998-10-09 | 92 | 92 | 92 | 92 | 11,000 | 920 |
| 1998-10-08 | 99 | 99 | 92 | 92 | 25,000 | 920 |
| 1998-10-07 | 88 | 98 | 88 | 90 | 21,000 | 900 |
| 1998-10-06 | 91 | 92 | 85 | 86 | 30,000 | 860 |
| 1998-10-05 | 99 | 99 | 91 | 91 | 25,000 | 910 |
| 1998-10-02 | 81 | 89 | 80 | 89 | 43,000 | 890 |
| 1998-10-01 | 91 | 91 | 80 | 82 | 152,000 | 820 |
| 1998-09-30 | 92 | 100 | 91 | 98 | 44,000 | 980 |
| 1998-09-29 | 100 | 100 | 91 | 91 | 57,000 | 910 |
| 1998-09-28 | 104 | 104 | 98 | 100 | 26,000 | 1,000 |
| 1998-09-25 | 102 | 102 | 100 | 100 | 17,000 | 1,000 |
| 1998-09-24 | 100 | 104 | 100 | 100 | 42,000 | 1,000 |
| 1998-09-22 | 100 | 100 | 99 | 100 | 60,000 | 1,000 |
| 1998-09-21 | 106 | 106 | 100 | 100 | 57,000 | 1,000 |
| 1998-09-18 | 106 | 106 | 105 | 106 | 36,000 | 1,060 |
| 1998-09-17 | 105 | 106 | 105 | 106 | 23,000 | 1,060 |
| 1998-09-16 | 106 | 106 | 104 | 105 | 10,000 | 1,050 |
| 1998-09-14 | 106 | 110 | 101 | 110 | 54,000 | 1,100 |
| 1998-09-11 | 110 | 110 | 106 | 106 | 60,000 | 1,060 |
| 1998-09-10 | 118 | 118 | 111 | 111 | 12,000 | 1,110 |
| 1998-09-09 | 118 | 119 | 113 | 113 | 38,000 | 1,130 |
| 1998-09-08 | 111 | 115 | 111 | 112 | 22,000 | 1,120 |
| 1998-09-07 | 106 | 111 | 106 | 111 | 40,000 | 1,110 |
| 1998-09-04 | 116 | 116 | 106 | 106 | 135,000 | 1,060 |
| 1998-09-03 | 124 | 124 | 115 | 117 | 74,000 | 1,170 |
| 1998-09-02 | 130 | 130 | 114 | 114 | 53,000 | 1,140 |
| 1998-09-01 | 109 | 112 | 106 | 112 | 73,000 | 1,120 |
| 1998-08-31 | 112 | 112 | 107 | 109 | 27,000 | 1,090 |
| 1998-08-28 | 113 | 113 | 101 | 112 | 94,000 | 1,120 |
| 1998-08-27 | 120 | 120 | 115 | 116 | 42,000 | 1,160 |
| 1998-08-26 | 130 | 131 | 128 | 131 | 24,000 | 1,310 |
| 1998-08-25 | 130 | 132 | 130 | 132 | 9,000 | 1,320 |
| 1998-08-24 | 135 | 135 | 130 | 130 | 10,000 | 1,300 |
| 1998-08-21 | 131 | 135 | 130 | 135 | 22,000 | 1,350 |
| 1998-08-20 | 131 | 133 | 130 | 131 | 19,000 | 1,310 |
| 1998-08-19 | 134 | 140 | 130 | 130 | 7,000 | 1,300 |
| 1998-08-18 | 127 | 129 | 126 | 129 | 19,000 | 1,290 |
| 1998-08-17 | 127 | 129 | 126 | 126 | 19,000 | 1,260 |
| 1998-08-14 | 130 | 130 | 125 | 130 | 35,000 | 1,300 |
| 1998-08-13 | 131 | 134 | 130 | 130 | 19,000 | 1,300 |
| 1998-08-12 | 132 | 132 | 128 | 130 | 54,000 | 1,300 |
| 1998-08-11 | 138 | 138 | 132 | 132 | 34,000 | 1,320 |
| 1998-08-10 | 140 | 142 | 140 | 140 | 94,000 | 1,400 |
| 1998-08-07 | 140 | 142 | 140 | 142 | 12,000 | 1,420 |
| 1998-08-06 | 141 | 142 | 140 | 140 | 52,000 | 1,400 |
| 1998-08-05 | 141 | 142 | 141 | 141 | 19,000 | 1,410 |
| 1998-08-04 | 144 | 144 | 141 | 142 | 20,000 | 1,420 |
| 1998-08-03 | 149 | 149 | 147 | 147 | 16,000 | 1,470 |
| 1998-07-31 | 148 | 149 | 148 | 149 | 15,000 | 1,490 |
| 1998-07-30 | 149 | 150 | 146 | 146 | 10,000 | 1,460 |
| 1998-07-29 | 145 | 150 | 143 | 149 | 28,000 | 1,490 |
| 1998-07-28 | 143 | 146 | 141 | 143 | 36,000 | 1,430 |
| 1998-07-27 | 145 | 149 | 141 | 143 | 21,000 | 1,430 |
| 1998-07-24 | 148 | 149 | 145 | 147 | 18,000 | 1,470 |
| 1998-07-23 | 153 | 154 | 148 | 148 | 17,000 | 1,480 |
| 1998-07-22 | 148 | 152 | 148 | 152 | 3,000 | 1,520 |
| 1998-07-21 | 159 | 159 | 145 | 146 | 14,000 | 1,460 |
| 1998-07-17 | 158 | 160 | 150 | 156 | 44,000 | 1,560 |
| 1998-07-16 | 161 | 161 | 155 | 159 | 27,000 | 1,590 |
| 1998-07-15 | 163 | 163 | 160 | 160 | 17,000 | 1,600 |
| 1998-07-14 | 155 | 160 | 151 | 152 | 39,000 | 1,520 |
| 1998-07-13 | 149 | 155 | 141 | 150 | 60,000 | 1,500 |
| 1998-07-10 | 165 | 169 | 161 | 161 | 35,000 | 1,610 |
| 1998-07-09 | 187 | 188 | 166 | 170 | 96,000 | 1,700 |
| 1998-07-08 | 175 | 195 | 175 | 182 | 195,000 | 1,820 |
| 1998-07-07 | 170 | 173 | 167 | 170 | 95,000 | 1,700 |
| 1998-07-06 | 158 | 160 | 155 | 159 | 38,000 | 1,590 |
| 1998-07-03 | 156 | 160 | 148 | 160 | 42,000 | 1,600 |
| 1998-07-02 | 170 | 173 | 158 | 158 | 154,000 | 1,580 |
| 1998-07-01 | 155 | 168 | 155 | 159 | 160,000 | 1,590 |
| 1998-06-30 | 130 | 160 | 130 | 152 | 67,000 | 1,520 |
| 1998-06-29 | 125 | 126 | 125 | 125 | 9,000 | 1,250 |
| 1998-06-26 | 125 | 125 | 120 | 120 | 49,000 | 1,200 |
| 1998-06-25 | 126 | 126 | 121 | 125 | 53,000 | 1,250 |
| 1998-06-24 | 128 | 128 | 126 | 126 | 14,000 | 1,260 |
| 1998-06-23 | 128 | 129 | 125 | 128 | 20,000 | 1,280 |
| 1998-06-22 | 133 | 133 | 124 | 124 | 23,000 | 1,240 |
| 1998-06-19 | 134 | 135 | 133 | 133 | 19,000 | 1,330 |
| 1998-06-18 | 130 | 138 | 130 | 133 | 60,000 | 1,330 |
| 1998-06-17 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 1998-06-16 | 125 | 125 | 121 | 121 | 14,000 | 1,210 |
| 1998-06-15 | 130 | 130 | 127 | 127 | 13,000 | 1,270 |
| 1998-06-12 | 127 | 130 | 127 | 130 | 12,000 | 1,300 |
| 1998-06-11 | 130 | 130 | 127 | 127 | 15,000 | 1,270 |
| 1998-06-10 | 130 | 132 | 127 | 127 | 29,000 | 1,270 |
| 1998-06-09 | 134 | 134 | 120 | 127 | 66,000 | 1,270 |
| 1998-06-08 | 138 | 138 | 135 | 135 | 14,000 | 1,350 |
| 1998-06-05 | 140 | 140 | 136 | 136 | 21,000 | 1,360 |
| 1998-06-04 | 141 | 141 | 138 | 138 | 61,000 | 1,380 |
| 1998-06-03 | 142 | 143 | 142 | 142 | 15,000 | 1,420 |
| 1998-06-02 | 142 | 145 | 142 | 145 | 8,000 | 1,450 |
| 1998-06-01 | 143 | 143 | 142 | 142 | 7,000 | 1,420 |
| 1998-05-29 | 141 | 143 | 141 | 143 | 8,000 | 1,430 |
| 1998-05-28 | 146 | 146 | 145 | 145 | 14,000 | 1,450 |
| 1998-05-27 | 152 | 152 | 146 | 146 | 19,000 | 1,460 |
| 1998-05-26 | 154 | 154 | 151 | 151 | 8,000 | 1,510 |
| 1998-05-25 | 154 | 154 | 145 | 149 | 31,000 | 1,490 |
| 1998-05-22 | 150 | 151 | 150 | 150 | 9,000 | 1,500 |
| 1998-05-21 | 150 | 150 | 147 | 150 | 23,000 | 1,500 |
| 1998-05-20 | 146 | 146 | 145 | 146 | 7,000 | 1,460 |
| 1998-05-19 | 146 | 146 | 145 | 145 | 15,000 | 1,450 |
| 1998-05-18 | 145 | 155 | 145 | 145 | 7,000 | 1,450 |
| 1998-05-15 | 146 | 146 | 145 | 145 | 19,000 | 1,450 |
| 1998-05-14 | 150 | 150 | 146 | 146 | 14,000 | 1,460 |
| 1998-05-13 | 150 | 150 | 147 | 150 | 18,000 | 1,500 |
| 1998-05-12 | 150 | 155 | 150 | 150 | 28,000 | 1,500 |
| 1998-05-11 | 149 | 150 | 149 | 150 | 13,000 | 1,500 |
| 1998-05-08 | 147 | 149 | 147 | 149 | 10,000 | 1,490 |
| 1998-05-07 | 155 | 155 | 146 | 146 | 14,000 | 1,460 |
| 1998-05-06 | 163 | 163 | 153 | 155 | 15,000 | 1,550 |
| 1998-05-01 | 148 | 155 | 148 | 153 | 51,000 | 1,530 |
| 1998-04-30 | 154 | 154 | 146 | 146 | 49,000 | 1,460 |
| 1998-04-28 | 160 | 160 | 151 | 158 | 50,000 | 1,580 |
| 1998-04-27 | 160 | 161 | 160 | 160 | 16,000 | 1,600 |
| 1998-04-24 | 165 | 166 | 160 | 160 | 43,000 | 1,600 |
| 1998-04-23 | 165 | 165 | 160 | 160 | 15,000 | 1,600 |
| 1998-04-22 | 170 | 170 | 160 | 165 | 28,000 | 1,650 |
| 1998-04-21 | 171 | 171 | 170 | 170 | 11,000 | 1,700 |
| 1998-04-20 | 175 | 175 | 170 | 170 | 22,000 | 1,700 |
| 1998-04-17 | 175 | 175 | 170 | 170 | 78,000 | 1,700 |
| 1998-04-16 | 178 | 178 | 173 | 175 | 39,000 | 1,750 |
| 1998-04-15 | 170 | 178 | 170 | 175 | 46,000 | 1,750 |
| 1998-04-14 | 168 | 175 | 168 | 168 | 21,000 | 1,680 |
| 1998-04-13 | 165 | 170 | 165 | 170 | 13,000 | 1,700 |
| 1998-04-10 | 160 | 170 | 160 | 165 | 53,000 | 1,650 |
| 1998-04-09 | 170 | 175 | 170 | 170 | 15,000 | 1,700 |
| 1998-04-08 | 168 | 178 | 165 | 168 | 35,000 | 1,680 |
| 1998-04-07 | 166 | 175 | 165 | 173 | 37,000 | 1,730 |
| 1998-04-06 | 160 | 170 | 150 | 156 | 27,000 | 1,560 |
| 1998-04-03 | 139 | 170 | 139 | 160 | 44,000 | 1,600 |
| 1998-04-02 | 141 | 145 | 135 | 140 | 97,000 | 1,400 |
| 1998-04-01 | 167 | 167 | 150 | 150 | 142,000 | 1,500 |
| 1998-03-31 | 178 | 178 | 166 | 170 | 39,000 | 1,700 |
| 1998-03-30 | 185 | 190 | 180 | 180 | 41,000 | 1,800 |
| 1998-03-27 | 185 | 189 | 180 | 183 | 31,000 | 1,830 |
| 1998-03-26 | 176 | 180 | 175 | 179 | 31,000 | 1,790 |
| 1998-03-25 | 180 | 180 | 175 | 175 | 13,000 | 1,750 |
| 1998-03-24 | 186 | 186 | 166 | 175 | 113,000 | 1,750 |
| 1998-03-23 | 184 | 185 | 180 | 181 | 87,000 | 1,810 |
| 1998-03-20 | 186 | 190 | 181 | 181 | 69,000 | 1,810 |
| 1998-03-19 | 195 | 195 | 185 | 188 | 92,000 | 1,880 |
| 1998-03-18 | 200 | 200 | 190 | 195 | 78,000 | 1,950 |
| 1998-03-17 | 190 | 200 | 190 | 190 | 151,000 | 1,900 |
| 1998-03-16 | 209 | 210 | 183 | 187 | 133,000 | 1,870 |
| 1998-03-13 | 209 | 210 | 205 | 207 | 96,000 | 2,070 |
| 1998-03-12 | 210 | 210 | 200 | 202 | 97,000 | 2,020 |
| 1998-03-11 | 223 | 223 | 211 | 211 | 36,000 | 2,110 |
| 1998-03-10 | 202 | 227 | 202 | 218 | 181,000 | 2,180 |
| 1998-03-09 | 221 | 225 | 202 | 202 | 246,000 | 2,020 |
| 1998-03-06 | 227 | 227 | 205 | 220 | 294,000 | 2,200 |
| 1998-03-05 | 244 | 244 | 231 | 232 | 445,000 | 2,320 |
| 1998-03-04 | 220 | 253 | 219 | 244 | 1,507,000 | 2,440 |
| 1998-03-03 | 210 | 225 | 196 | 220 | 574,000 | 2,200 |
| 1998-03-02 | 217 | 219 | 198 | 200 | 324,000 | 2,000 |
| 1998-02-27 | 175 | 210 | 173 | 207 | 570,000 | 2,070 |
| 1998-02-26 | 174 | 179 | 170 | 170 | 46,000 | 1,700 |
| 1998-02-25 | 179 | 179 | 169 | 170 | 114,000 | 1,700 |
| 1998-02-24 | 179 | 181 | 177 | 179 | 115,000 | 1,790 |
| 1998-02-23 | 177 | 184 | 177 | 180 | 70,000 | 1,800 |
| 1998-02-20 | 189 | 189 | 180 | 184 | 130,000 | 1,840 |
| 1998-02-19 | 178 | 189 | 172 | 186 | 78,000 | 1,860 |
| 1998-02-18 | 177 | 178 | 171 | 173 | 89,000 | 1,730 |
| 1998-02-17 | 165 | 178 | 165 | 169 | 82,000 | 1,690 |
| 1998-02-16 | 182 | 183 | 165 | 180 | 100,000 | 1,800 |
| 1998-02-13 | 190 | 197 | 181 | 181 | 527,000 | 1,810 |
| 1998-02-12 | 160 | 199 | 160 | 188 | 541,000 | 1,880 |
| 1998-02-10 | 140 | 154 | 140 | 154 | 218,000 | 1,540 |
| 1998-02-09 | 137 | 139 | 136 | 139 | 30,000 | 1,390 |
| 1998-02-06 | 145 | 145 | 137 | 137 | 24,000 | 1,370 |
| 1998-02-05 | 138 | 138 | 130 | 130 | 29,000 | 1,300 |
| 1998-02-04 | 130 | 134 | 125 | 134 | 46,000 | 1,340 |
| 1998-02-03 | 136 | 136 | 123 | 123 | 34,000 | 1,230 |
| 1998-02-02 | 124 | 135 | 124 | 135 | 19,000 | 1,350 |
| 1998-01-30 | 135 | 135 | 120 | 120 | 81,000 | 1,200 |
| 1998-01-29 | 151 | 154 | 137 | 139 | 128,000 | 1,390 |
| 1998-01-28 | 141 | 150 | 136 | 149 | 90,000 | 1,490 |
| 1998-01-27 | 141 | 147 | 135 | 136 | 52,000 | 1,360 |
| 1998-01-26 | 140 | 145 | 135 | 140 | 67,000 | 1,400 |
| 1998-01-23 | 130 | 132 | 125 | 132 | 48,000 | 1,320 |
| 1998-01-22 | 134 | 135 | 125 | 126 | 32,000 | 1,260 |
| 1998-01-21 | 125 | 155 | 122 | 141 | 145,000 | 1,410 |
| 1998-01-20 | 108 | 125 | 108 | 122 | 49,000 | 1,220 |
| 1998-01-19 | 96 | 109 | 96 | 108 | 32,000 | 1,080 |
| 1998-01-16 | 88 | 96 | 88 | 96 | 63,000 | 960 |
| 1998-01-14 | 86 | 88 | 85 | 88 | 19,000 | 880 |
| 1998-01-13 | 85 | 88 | 85 | 88 | 11,000 | 880 |
| 1998-01-12 | 87 | 88 | 85 | 85 | 17,000 | 850 |
| 1998-01-09 | 87 | 90 | 87 | 88 | 13,000 | 880 |
| 1998-01-08 | 87 | 91 | 86 | 91 | 28,000 | 910 |
| 1998-01-07 | 85 | 86 | 81 | 86 | 27,000 | 860 |
| 1998-01-06 | 80 | 86 | 80 | 86 | 14,000 | 860 |
| 1998-01-05 | 84 | 84 | 83 | 83 | 11,000 | 830 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
