6775 (株)TBグループ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 156 | 159 | 139 | 154 | 50,000 | 1,540 |
| 1999-12-29 | 162 | 162 | 155 | 156 | 38,000 | 1,560 |
| 1999-12-28 | 155 | 165 | 155 | 156 | 49,000 | 1,560 |
| 1999-12-27 | 142 | 150 | 142 | 150 | 33,000 | 1,500 |
| 1999-12-24 | 134 | 144 | 134 | 140 | 59,000 | 1,400 |
| 1999-12-22 | 132 | 135 | 131 | 132 | 55,000 | 1,320 |
| 1999-12-21 | 137 | 140 | 130 | 132 | 59,000 | 1,320 |
| 1999-12-20 | 140 | 142 | 138 | 138 | 62,000 | 1,380 |
| 1999-12-17 | 141 | 145 | 140 | 140 | 53,000 | 1,400 |
| 1999-12-16 | 147 | 150 | 143 | 143 | 94,000 | 1,430 |
| 1999-12-15 | 154 | 154 | 146 | 146 | 46,000 | 1,460 |
| 1999-12-14 | 157 | 157 | 149 | 155 | 57,000 | 1,550 |
| 1999-12-13 | 155 | 157 | 154 | 157 | 78,000 | 1,570 |
| 1999-12-10 | 150 | 155 | 150 | 150 | 94,000 | 1,500 |
| 1999-12-09 | 151 | 159 | 151 | 151 | 31,000 | 1,510 |
| 1999-12-08 | 165 | 165 | 151 | 155 | 80,000 | 1,550 |
| 1999-12-07 | 163 | 165 | 160 | 165 | 30,000 | 1,650 |
| 1999-12-06 | 168 | 170 | 153 | 168 | 96,000 | 1,680 |
| 1999-12-03 | 165 | 170 | 162 | 170 | 30,000 | 1,700 |
| 1999-12-02 | 170 | 170 | 163 | 163 | 43,000 | 1,630 |
| 1999-12-01 | 165 | 170 | 163 | 168 | 51,000 | 1,680 |
| 1999-11-30 | 166 | 170 | 165 | 166 | 65,000 | 1,660 |
| 1999-11-29 | 171 | 171 | 160 | 166 | 39,000 | 1,660 |
| 1999-11-26 | 170 | 170 | 165 | 170 | 58,000 | 1,700 |
| 1999-11-25 | 173 | 173 | 165 | 166 | 65,000 | 1,660 |
| 1999-11-24 | 176 | 177 | 170 | 172 | 52,000 | 1,720 |
| 1999-11-22 | 176 | 179 | 170 | 172 | 72,000 | 1,720 |
| 1999-11-19 | 190 | 195 | 180 | 180 | 59,000 | 1,800 |
| 1999-11-18 | 185 | 189 | 183 | 185 | 120,000 | 1,850 |
| 1999-11-17 | 175 | 180 | 170 | 180 | 44,000 | 1,800 |
| 1999-11-16 | 161 | 179 | 160 | 177 | 77,000 | 1,770 |
| 1999-11-15 | 170 | 170 | 161 | 161 | 98,000 | 1,610 |
| 1999-11-12 | 170 | 177 | 165 | 169 | 121,000 | 1,690 |
| 1999-11-11 | 182 | 185 | 170 | 175 | 138,000 | 1,750 |
| 1999-11-10 | 196 | 198 | 185 | 185 | 33,000 | 1,850 |
| 1999-11-09 | 188 | 198 | 186 | 195 | 42,000 | 1,950 |
| 1999-11-08 | 188 | 199 | 185 | 190 | 171,000 | 1,900 |
| 1999-11-05 | 194 | 199 | 184 | 199 | 118,000 | 1,990 |
| 1999-11-04 | 198 | 200 | 193 | 193 | 121,000 | 1,930 |
| 1999-11-02 | 201 | 203 | 197 | 197 | 85,000 | 1,970 |
| 1999-11-01 | 210 | 212 | 200 | 205 | 73,000 | 2,050 |
| 1999-10-29 | 196 | 205 | 196 | 205 | 67,000 | 2,050 |
| 1999-10-28 | 202 | 204 | 197 | 200 | 99,000 | 2,000 |
| 1999-10-27 | 207 | 212 | 205 | 206 | 92,000 | 2,060 |
| 1999-10-26 | 201 | 209 | 201 | 206 | 63,000 | 2,060 |
| 1999-10-25 | 206 | 211 | 201 | 201 | 48,000 | 2,010 |
| 1999-10-22 | 220 | 223 | 205 | 209 | 134,000 | 2,090 |
| 1999-10-21 | 219 | 229 | 211 | 219 | 222,000 | 2,190 |
| 1999-10-20 | 205 | 219 | 204 | 219 | 214,000 | 2,190 |
| 1999-10-19 | 196 | 205 | 194 | 195 | 109,000 | 1,950 |
| 1999-10-18 | 203 | 206 | 195 | 195 | 176,000 | 1,950 |
| 1999-10-15 | 230 | 230 | 215 | 219 | 190,000 | 2,190 |
| 1999-10-14 | 234 | 235 | 225 | 230 | 187,000 | 2,300 |
| 1999-10-13 | 220 | 240 | 220 | 231 | 334,000 | 2,310 |
| 1999-10-12 | 220 | 226 | 217 | 220 | 255,000 | 2,200 |
| 1999-10-08 | 230 | 230 | 218 | 218 | 342,000 | 2,180 |
| 1999-10-07 | 240 | 246 | 226 | 234 | 1,108,000 | 2,340 |
| 1999-10-06 | 227 | 247 | 221 | 242 | 2,224,000 | 2,420 |
| 1999-10-05 | 221 | 227 | 210 | 214 | 388,000 | 2,140 |
| 1999-10-04 | 225 | 233 | 216 | 217 | 879,000 | 2,170 |
| 1999-10-01 | 205 | 223 | 203 | 223 | 885,000 | 2,230 |
| 1999-09-30 | 205 | 208 | 200 | 207 | 160,000 | 2,070 |
| 1999-09-29 | 216 | 218 | 205 | 209 | 539,000 | 2,090 |
| 1999-09-28 | 195 | 225 | 195 | 213 | 1,133,000 | 2,130 |
| 1999-09-27 | 185 | 199 | 185 | 193 | 110,000 | 1,930 |
| 1999-09-24 | 181 | 185 | 179 | 185 | 119,000 | 1,850 |
| 1999-09-22 | 182 | 186 | 181 | 186 | 84,000 | 1,860 |
| 1999-09-21 | 185 | 192 | 185 | 186 | 82,000 | 1,860 |
| 1999-09-20 | 190 | 193 | 181 | 185 | 82,000 | 1,850 |
| 1999-09-17 | 192 | 193 | 187 | 192 | 41,000 | 1,920 |
| 1999-09-16 | 180 | 193 | 180 | 189 | 84,000 | 1,890 |
| 1999-09-14 | 189 | 195 | 183 | 194 | 127,000 | 1,940 |
| 1999-09-13 | 208 | 210 | 194 | 194 | 387,000 | 1,940 |
| 1999-09-10 | 192 | 208 | 190 | 203 | 696,000 | 2,030 |
| 1999-09-09 | 191 | 194 | 188 | 188 | 139,000 | 1,880 |
| 1999-09-08 | 179 | 191 | 174 | 185 | 135,000 | 1,850 |
| 1999-09-07 | 175 | 180 | 174 | 180 | 40,000 | 1,800 |
| 1999-09-06 | 175 | 180 | 172 | 180 | 65,000 | 1,800 |
| 1999-09-03 | 182 | 185 | 177 | 178 | 92,000 | 1,780 |
| 1999-09-02 | 182 | 185 | 181 | 182 | 57,000 | 1,820 |
| 1999-09-01 | 181 | 185 | 180 | 181 | 60,000 | 1,810 |
| 1999-08-31 | 185 | 188 | 181 | 182 | 40,000 | 1,820 |
| 1999-08-30 | 184 | 189 | 182 | 184 | 44,000 | 1,840 |
| 1999-08-27 | 193 | 193 | 185 | 190 | 72,000 | 1,900 |
| 1999-08-26 | 196 | 196 | 190 | 194 | 84,000 | 1,940 |
| 1999-08-25 | 205 | 205 | 186 | 197 | 398,000 | 1,970 |
| 1999-08-24 | 195 | 207 | 195 | 205 | 993,000 | 2,050 |
| 1999-08-23 | 210 | 210 | 188 | 188 | 638,000 | 1,880 |
| 1999-08-20 | 155 | 165 | 155 | 165 | 29,000 | 1,650 |
| 1999-08-19 | 150 | 160 | 150 | 160 | 29,000 | 1,600 |
| 1999-08-18 | 165 | 165 | 158 | 158 | 15,000 | 1,580 |
| 1999-08-17 | 165 | 165 | 160 | 162 | 35,000 | 1,620 |
| 1999-08-16 | 160 | 168 | 160 | 168 | 5,000 | 1,680 |
| 1999-08-13 | 163 | 170 | 163 | 170 | 35,000 | 1,700 |
| 1999-08-12 | 166 | 166 | 162 | 162 | 23,000 | 1,620 |
| 1999-08-11 | 151 | 157 | 151 | 156 | 32,000 | 1,560 |
| 1999-08-10 | 157 | 158 | 155 | 155 | 24,000 | 1,550 |
| 1999-08-09 | 155 | 156 | 155 | 155 | 19,000 | 1,550 |
| 1999-08-06 | 152 | 152 | 150 | 150 | 17,000 | 1,500 |
| 1999-08-05 | 155 | 162 | 155 | 156 | 54,000 | 1,560 |
| 1999-08-04 | 158 | 163 | 157 | 157 | 65,000 | 1,570 |
| 1999-08-03 | 170 | 170 | 147 | 157 | 115,000 | 1,570 |
| 1999-08-02 | 176 | 176 | 170 | 170 | 41,000 | 1,700 |
| 1999-07-30 | 175 | 179 | 175 | 176 | 46,000 | 1,760 |
| 1999-07-29 | 173 | 179 | 173 | 175 | 31,000 | 1,750 |
| 1999-07-28 | 170 | 180 | 170 | 172 | 48,000 | 1,720 |
| 1999-07-27 | 168 | 181 | 168 | 170 | 76,000 | 1,700 |
| 1999-07-26 | 177 | 180 | 165 | 165 | 36,000 | 1,650 |
| 1999-07-23 | 165 | 176 | 165 | 176 | 74,000 | 1,760 |
| 1999-07-22 | 182 | 182 | 176 | 180 | 88,000 | 1,800 |
| 1999-07-21 | 185 | 185 | 180 | 183 | 68,000 | 1,830 |
| 1999-07-19 | 183 | 188 | 181 | 186 | 69,000 | 1,860 |
| 1999-07-16 | 191 | 194 | 185 | 185 | 103,000 | 1,850 |
| 1999-07-15 | 190 | 194 | 186 | 186 | 106,000 | 1,860 |
| 1999-07-14 | 185 | 185 | 182 | 185 | 100,000 | 1,850 |
| 1999-07-13 | 183 | 184 | 182 | 184 | 72,000 | 1,840 |
| 1999-07-12 | 186 | 187 | 182 | 185 | 40,000 | 1,850 |
| 1999-07-09 | 191 | 195 | 185 | 186 | 57,000 | 1,860 |
| 1999-07-08 | 200 | 207 | 186 | 186 | 258,000 | 1,860 |
| 1999-07-07 | 185 | 194 | 185 | 193 | 196,000 | 1,930 |
| 1999-07-06 | 182 | 185 | 180 | 180 | 107,000 | 1,800 |
| 1999-07-05 | 180 | 183 | 178 | 182 | 98,000 | 1,820 |
| 1999-07-02 | 180 | 182 | 177 | 177 | 60,000 | 1,770 |
| 1999-07-01 | 184 | 185 | 177 | 177 | 71,000 | 1,770 |
| 1999-06-30 | 185 | 188 | 183 | 185 | 35,000 | 1,850 |
| 1999-06-29 | 178 | 188 | 177 | 183 | 46,000 | 1,830 |
| 1999-06-28 | 180 | 180 | 176 | 177 | 77,000 | 1,770 |
| 1999-06-25 | 186 | 186 | 178 | 180 | 85,000 | 1,800 |
| 1999-06-24 | 195 | 195 | 166 | 166 | 130,000 | 1,660 |
| 1999-06-23 | 190 | 195 | 188 | 191 | 74,000 | 1,910 |
| 1999-06-22 | 200 | 201 | 192 | 193 | 184,000 | 1,930 |
| 1999-06-21 | 201 | 201 | 195 | 196 | 165,000 | 1,960 |
| 1999-06-18 | 200 | 200 | 181 | 185 | 162,000 | 1,850 |
| 1999-06-17 | 208 | 214 | 194 | 200 | 661,000 | 2,000 |
| 1999-06-16 | 179 | 208 | 175 | 203 | 1,103,000 | 2,030 |
| 1999-06-15 | 175 | 179 | 175 | 179 | 53,000 | 1,790 |
| 1999-06-14 | 179 | 180 | 172 | 175 | 117,000 | 1,750 |
| 1999-06-11 | 184 | 184 | 178 | 179 | 222,000 | 1,790 |
| 1999-06-10 | 190 | 192 | 182 | 184 | 407,000 | 1,840 |
| 1999-06-09 | 195 | 195 | 182 | 185 | 907,000 | 1,850 |
| 1999-06-08 | 168 | 185 | 168 | 181 | 581,000 | 1,810 |
| 1999-06-07 | 170 | 174 | 165 | 167 | 169,000 | 1,670 |
| 1999-06-04 | 142 | 172 | 142 | 165 | 265,000 | 1,650 |
| 1999-06-03 | 143 | 149 | 141 | 142 | 20,000 | 1,420 |
| 1999-06-02 | 146 | 149 | 140 | 140 | 24,000 | 1,400 |
| 1999-06-01 | 139 | 145 | 138 | 145 | 16,000 | 1,450 |
| 1999-05-31 | 139 | 140 | 138 | 140 | 31,000 | 1,400 |
| 1999-05-28 | 140 | 147 | 140 | 140 | 52,000 | 1,400 |
| 1999-05-27 | 145 | 148 | 145 | 145 | 14,000 | 1,450 |
| 1999-05-26 | 143 | 144 | 140 | 140 | 43,000 | 1,400 |
| 1999-05-25 | 146 | 149 | 145 | 145 | 64,000 | 1,450 |
| 1999-05-24 | 150 | 151 | 147 | 150 | 64,000 | 1,500 |
| 1999-05-21 | 150 | 151 | 145 | 150 | 49,000 | 1,500 |
| 1999-05-20 | 150 | 155 | 150 | 151 | 69,000 | 1,510 |
| 1999-05-19 | 155 | 157 | 151 | 151 | 39,000 | 1,510 |
| 1999-05-18 | 155 | 160 | 155 | 156 | 65,000 | 1,560 |
| 1999-05-17 | 162 | 162 | 158 | 158 | 69,000 | 1,580 |
| 1999-05-14 | 158 | 164 | 158 | 164 | 93,000 | 1,640 |
| 1999-05-13 | 160 | 162 | 158 | 162 | 36,000 | 1,620 |
| 1999-05-12 | 161 | 164 | 158 | 160 | 69,000 | 1,600 |
| 1999-05-11 | 163 | 165 | 160 | 160 | 97,000 | 1,600 |
| 1999-05-10 | 166 | 167 | 158 | 161 | 69,000 | 1,610 |
| 1999-05-07 | 158 | 163 | 158 | 160 | 57,000 | 1,600 |
| 1999-05-06 | 155 | 162 | 153 | 157 | 54,000 | 1,570 |
| 1999-04-30 | 156 | 156 | 151 | 152 | 37,000 | 1,520 |
| 1999-04-28 | 161 | 163 | 157 | 157 | 36,000 | 1,570 |
| 1999-04-27 | 160 | 164 | 160 | 160 | 55,000 | 1,600 |
| 1999-04-26 | 155 | 160 | 155 | 160 | 85,000 | 1,600 |
| 1999-04-23 | 152 | 160 | 152 | 160 | 53,000 | 1,600 |
| 1999-04-22 | 151 | 152 | 145 | 152 | 110,000 | 1,520 |
| 1999-04-21 | 160 | 160 | 152 | 154 | 69,000 | 1,540 |
| 1999-04-20 | 164 | 164 | 154 | 160 | 135,000 | 1,600 |
| 1999-04-19 | 175 | 175 | 161 | 164 | 98,000 | 1,640 |
| 1999-04-16 | 176 | 179 | 171 | 175 | 173,000 | 1,750 |
| 1999-04-15 | 176 | 184 | 176 | 176 | 385,000 | 1,760 |
| 1999-04-14 | 180 | 180 | 171 | 176 | 597,000 | 1,760 |
| 1999-04-13 | 153 | 155 | 152 | 155 | 74,000 | 1,550 |
| 1999-04-12 | 157 | 157 | 150 | 152 | 95,000 | 1,520 |
| 1999-04-09 | 162 | 162 | 155 | 155 | 259,000 | 1,550 |
| 1999-04-08 | 154 | 162 | 154 | 160 | 471,000 | 1,600 |
| 1999-04-07 | 146 | 148 | 140 | 148 | 160,000 | 1,480 |
| 1999-04-06 | 145 | 148 | 137 | 138 | 190,000 | 1,380 |
| 1999-04-05 | 149 | 149 | 135 | 145 | 492,000 | 1,450 |
| 1999-04-02 | 128 | 140 | 128 | 139 | 307,000 | 1,390 |
| 1999-04-01 | 125 | 128 | 123 | 125 | 83,000 | 1,250 |
| 1999-03-31 | 124 | 125 | 121 | 125 | 62,000 | 1,250 |
| 1999-03-30 | 128 | 129 | 123 | 127 | 65,000 | 1,270 |
| 1999-03-29 | 124 | 128 | 124 | 128 | 75,000 | 1,280 |
| 1999-03-26 | 120 | 125 | 120 | 124 | 60,000 | 1,240 |
| 1999-03-25 | 123 | 124 | 118 | 121 | 59,000 | 1,210 |
| 1999-03-24 | 118 | 120 | 116 | 118 | 61,000 | 1,180 |
| 1999-03-23 | 118 | 118 | 115 | 117 | 166,000 | 1,170 |
| 1999-03-19 | 119 | 119 | 116 | 117 | 87,000 | 1,170 |
| 1999-03-18 | 120 | 120 | 115 | 119 | 84,000 | 1,190 |
| 1999-03-17 | 123 | 124 | 117 | 120 | 89,000 | 1,200 |
| 1999-03-16 | 117 | 120 | 117 | 120 | 122,000 | 1,200 |
| 1999-03-15 | 120 | 120 | 113 | 114 | 49,000 | 1,140 |
| 1999-03-12 | 121 | 121 | 112 | 120 | 43,000 | 1,200 |
| 1999-03-11 | 122 | 124 | 120 | 121 | 88,000 | 1,210 |
| 1999-03-10 | 128 | 128 | 120 | 120 | 193,000 | 1,200 |
| 1999-03-09 | 119 | 127 | 115 | 127 | 163,000 | 1,270 |
| 1999-03-08 | 115 | 120 | 114 | 117 | 93,000 | 1,170 |
| 1999-03-05 | 115 | 115 | 112 | 112 | 30,000 | 1,120 |
| 1999-03-04 | 117 | 117 | 112 | 116 | 32,000 | 1,160 |
| 1999-03-03 | 117 | 120 | 117 | 117 | 90,000 | 1,170 |
| 1999-03-02 | 118 | 120 | 110 | 117 | 84,000 | 1,170 |
| 1999-03-01 | 109 | 117 | 109 | 115 | 91,000 | 1,150 |
| 1999-02-26 | 114 | 114 | 108 | 108 | 68,000 | 1,080 |
| 1999-02-25 | 125 | 125 | 108 | 118 | 198,000 | 1,180 |
| 1999-02-24 | 127 | 133 | 120 | 120 | 564,000 | 1,200 |
| 1999-02-23 | 114 | 124 | 114 | 124 | 306,000 | 1,240 |
| 1999-02-22 | 105 | 110 | 105 | 109 | 17,000 | 1,090 |
| 1999-02-19 | 111 | 112 | 105 | 105 | 27,000 | 1,050 |
| 1999-02-18 | 105 | 110 | 103 | 110 | 32,000 | 1,100 |
| 1999-02-17 | 105 | 110 | 105 | 105 | 28,000 | 1,050 |
| 1999-02-16 | 106 | 106 | 103 | 105 | 27,000 | 1,050 |
| 1999-02-15 | 108 | 108 | 105 | 106 | 9,000 | 1,060 |
| 1999-02-12 | 110 | 113 | 107 | 107 | 28,000 | 1,070 |
| 1999-02-10 | 111 | 115 | 110 | 110 | 74,000 | 1,100 |
| 1999-02-09 | 103 | 111 | 101 | 111 | 25,000 | 1,110 |
| 1999-02-08 | 105 | 105 | 100 | 105 | 11,000 | 1,050 |
| 1999-02-05 | 106 | 106 | 106 | 106 | 12,000 | 1,060 |
| 1999-02-04 | 106 | 108 | 105 | 108 | 32,000 | 1,080 |
| 1999-02-03 | 105 | 108 | 105 | 108 | 7,000 | 1,080 |
| 1999-02-02 | 106 | 110 | 106 | 110 | 29,000 | 1,100 |
| 1999-02-01 | 112 | 112 | 105 | 111 | 26,000 | 1,110 |
| 1999-01-29 | 107 | 112 | 106 | 112 | 26,000 | 1,120 |
| 1999-01-28 | 110 | 113 | 108 | 112 | 48,000 | 1,120 |
| 1999-01-27 | 111 | 114 | 109 | 114 | 87,000 | 1,140 |
| 1999-01-26 | 101 | 114 | 99 | 110 | 33,000 | 1,100 |
| 1999-01-25 | 95 | 98 | 95 | 96 | 23,000 | 960 |
| 1999-01-22 | 97 | 102 | 95 | 95 | 34,000 | 950 |
| 1999-01-21 | 97 | 97 | 97 | 97 | 10,000 | 970 |
| 1999-01-20 | 95 | 98 | 92 | 93 | 47,000 | 930 |
| 1999-01-19 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 1999-01-18 | 92 | 99 | 92 | 92 | 25,000 | 920 |
| 1999-01-14 | 93 | 94 | 93 | 94 | 10,000 | 940 |
| 1999-01-13 | 92 | 97 | 92 | 97 | 33,000 | 970 |
| 1999-01-12 | 99 | 99 | 97 | 97 | 11,000 | 970 |
| 1999-01-11 | 97 | 97 | 96 | 97 | 5,000 | 970 |
| 1999-01-08 | 98 | 98 | 95 | 96 | 23,000 | 960 |
| 1999-01-07 | 97 | 100 | 96 | 100 | 24,000 | 1,000 |
| 1999-01-06 | 95 | 99 | 95 | 99 | 22,000 | 990 |
| 1999-01-05 | 99 | 99 | 96 | 97 | 19,000 | 970 |
| 1999-01-04 | 99 | 99 | 99 | 99 | 1,000 | 990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
