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

6775 (株)TBグループ の時系列データ [1998年度]

6775 (株)TBグループの時系列データ [1998年度]