6775 (株)TBグループ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 93 | 93 | 91 | 91 | 41,000 | 910 |
| 2000-12-28 | 91 | 92 | 91 | 92 | 68,000 | 920 |
| 2000-12-27 | 85 | 93 | 85 | 93 | 39,000 | 930 |
| 2000-12-26 | 96 | 96 | 95 | 95 | 36,000 | 950 |
| 2000-12-25 | 97 | 98 | 96 | 96 | 26,000 | 960 |
| 2000-12-22 | 96 | 98 | 96 | 97 | 28,000 | 970 |
| 2000-12-21 | 98 | 99 | 94 | 94 | 213,000 | 940 |
| 2000-12-20 | 99 | 99 | 98 | 99 | 68,000 | 990 |
| 2000-12-19 | 100 | 100 | 99 | 99 | 61,000 | 990 |
| 2000-12-18 | 100 | 101 | 100 | 100 | 26,000 | 1,000 |
| 2000-12-15 | 100 | 101 | 100 | 100 | 23,000 | 1,000 |
| 2000-12-14 | 101 | 101 | 101 | 101 | 20,000 | 1,010 |
| 2000-12-13 | 102 | 102 | 102 | 102 | 26,000 | 1,020 |
| 2000-12-12 | 104 | 104 | 102 | 102 | 23,000 | 1,020 |
| 2000-12-11 | 100 | 105 | 99 | 105 | 41,000 | 1,050 |
| 2000-12-08 | 101 | 101 | 100 | 100 | 32,000 | 1,000 |
| 2000-12-07 | 100 | 101 | 100 | 100 | 61,000 | 1,000 |
| 2000-12-06 | 103 | 103 | 100 | 100 | 37,000 | 1,000 |
| 2000-12-05 | 103 | 105 | 102 | 104 | 55,000 | 1,040 |
| 2000-12-04 | 100 | 104 | 100 | 102 | 71,000 | 1,020 |
| 2000-12-01 | 96 | 98 | 96 | 97 | 27,000 | 970 |
| 2000-11-30 | 96 | 97 | 96 | 96 | 20,000 | 960 |
| 2000-11-29 | 98 | 98 | 96 | 96 | 63,000 | 960 |
| 2000-11-28 | 98 | 99 | 98 | 98 | 13,000 | 980 |
| 2000-11-27 | 96 | 99 | 96 | 98 | 34,000 | 980 |
| 2000-11-24 | 94 | 96 | 94 | 96 | 25,000 | 960 |
| 2000-11-22 | 95 | 96 | 94 | 94 | 69,000 | 940 |
| 2000-11-21 | 97 | 97 | 95 | 96 | 83,000 | 960 |
| 2000-11-20 | 98 | 98 | 96 | 97 | 29,000 | 970 |
| 2000-11-17 | 97 | 97 | 96 | 96 | 49,000 | 960 |
| 2000-11-16 | 97 | 98 | 97 | 97 | 41,000 | 970 |
| 2000-11-15 | 100 | 100 | 98 | 98 | 65,000 | 980 |
| 2000-11-14 | 103 | 103 | 99 | 99 | 9,000 | 990 |
| 2000-11-13 | 99 | 100 | 98 | 98 | 40,000 | 980 |
| 2000-11-10 | 101 | 101 | 98 | 99 | 34,000 | 990 |
| 2000-11-09 | 99 | 100 | 98 | 98 | 26,000 | 980 |
| 2000-11-08 | 100 | 100 | 98 | 98 | 71,000 | 980 |
| 2000-11-07 | 98 | 110 | 98 | 98 | 96,000 | 980 |
| 2000-11-06 | 98 | 98 | 97 | 98 | 30,000 | 980 |
| 2000-11-02 | 97 | 100 | 97 | 99 | 54,000 | 990 |
| 2000-11-01 | 97 | 100 | 96 | 97 | 22,000 | 970 |
| 2000-10-31 | 98 | 98 | 96 | 96 | 65,000 | 960 |
| 2000-10-30 | 100 | 100 | 96 | 96 | 54,000 | 960 |
| 2000-10-27 | 97 | 98 | 96 | 96 | 77,000 | 960 |
| 2000-10-26 | 99 | 99 | 97 | 97 | 79,000 | 970 |
| 2000-10-25 | 100 | 101 | 99 | 99 | 33,000 | 990 |
| 2000-10-24 | 98 | 100 | 97 | 100 | 36,000 | 1,000 |
| 2000-10-23 | 97 | 98 | 97 | 98 | 31,000 | 980 |
| 2000-10-20 | 97 | 98 | 95 | 97 | 61,000 | 970 |
| 2000-10-19 | 96 | 97 | 95 | 95 | 37,000 | 950 |
| 2000-10-18 | 95 | 97 | 95 | 97 | 75,000 | 970 |
| 2000-10-17 | 105 | 105 | 95 | 97 | 102,000 | 970 |
| 2000-10-16 | 108 | 110 | 106 | 110 | 57,000 | 1,100 |
| 2000-10-13 | 108 | 108 | 106 | 106 | 33,000 | 1,060 |
| 2000-10-12 | 108 | 110 | 108 | 110 | 51,000 | 1,100 |
| 2000-10-11 | 109 | 109 | 108 | 109 | 50,000 | 1,090 |
| 2000-10-10 | 110 | 111 | 109 | 111 | 86,000 | 1,110 |
| 2000-10-06 | 112 | 112 | 110 | 112 | 89,000 | 1,120 |
| 2000-10-05 | 115 | 115 | 112 | 112 | 64,000 | 1,120 |
| 2000-10-04 | 116 | 116 | 115 | 115 | 97,000 | 1,150 |
| 2000-10-03 | 115 | 116 | 115 | 116 | 27,000 | 1,160 |
| 2000-10-02 | 115 | 118 | 114 | 117 | 40,000 | 1,170 |
| 2000-09-29 | 116 | 116 | 115 | 115 | 57,000 | 1,150 |
| 2000-09-28 | 117 | 118 | 117 | 117 | 38,000 | 1,170 |
| 2000-09-27 | 122 | 122 | 116 | 116 | 44,000 | 1,160 |
| 2000-09-26 | 118 | 118 | 116 | 118 | 34,000 | 1,180 |
| 2000-09-25 | 122 | 122 | 117 | 118 | 18,000 | 1,180 |
| 2000-09-22 | 121 | 121 | 117 | 117 | 64,000 | 1,170 |
| 2000-09-21 | 120 | 125 | 119 | 123 | 41,000 | 1,230 |
| 2000-09-20 | 116 | 122 | 116 | 122 | 51,000 | 1,220 |
| 2000-09-19 | 115 | 117 | 115 | 116 | 6,000 | 1,160 |
| 2000-09-18 | 115 | 117 | 115 | 117 | 27,000 | 1,170 |
| 2000-09-14 | 115 | 117 | 115 | 115 | 34,000 | 1,150 |
| 2000-09-13 | 114 | 118 | 114 | 118 | 36,000 | 1,180 |
| 2000-09-12 | 119 | 119 | 118 | 119 | 25,000 | 1,190 |
| 2000-09-11 | 124 | 125 | 120 | 120 | 33,000 | 1,200 |
| 2000-09-08 | 122 | 122 | 119 | 119 | 71,000 | 1,190 |
| 2000-09-07 | 118 | 122 | 118 | 120 | 52,000 | 1,200 |
| 2000-09-06 | 120 | 123 | 118 | 120 | 89,000 | 1,200 |
| 2000-09-05 | 121 | 123 | 120 | 120 | 112,000 | 1,200 |
| 2000-09-04 | 127 | 127 | 121 | 121 | 79,000 | 1,210 |
| 2000-09-01 | 128 | 133 | 125 | 126 | 79,000 | 1,260 |
| 2000-08-31 | 130 | 130 | 126 | 127 | 122,000 | 1,270 |
| 2000-08-30 | 132 | 134 | 130 | 130 | 102,000 | 1,300 |
| 2000-08-29 | 132 | 137 | 130 | 131 | 166,000 | 1,310 |
| 2000-08-28 | 133 | 135 | 131 | 131 | 117,000 | 1,310 |
| 2000-08-25 | 136 | 137 | 133 | 133 | 88,000 | 1,330 |
| 2000-08-24 | 137 | 137 | 135 | 136 | 31,000 | 1,360 |
| 2000-08-23 | 136 | 137 | 135 | 137 | 19,000 | 1,370 |
| 2000-08-22 | 140 | 140 | 135 | 135 | 23,000 | 1,350 |
| 2000-08-21 | 142 | 144 | 139 | 139 | 33,000 | 1,390 |
| 2000-08-18 | 134 | 139 | 133 | 139 | 25,000 | 1,390 |
| 2000-08-17 | 132 | 133 | 132 | 133 | 19,000 | 1,330 |
| 2000-08-16 | 134 | 135 | 132 | 135 | 37,000 | 1,350 |
| 2000-08-15 | 135 | 135 | 132 | 135 | 16,000 | 1,350 |
| 2000-08-14 | 133 | 133 | 131 | 132 | 11,000 | 1,320 |
| 2000-08-11 | 133 | 135 | 131 | 131 | 34,000 | 1,310 |
| 2000-08-10 | 131 | 133 | 131 | 133 | 5,000 | 1,330 |
| 2000-08-09 | 136 | 136 | 133 | 136 | 38,000 | 1,360 |
| 2000-08-08 | 140 | 140 | 135 | 136 | 16,000 | 1,360 |
| 2000-08-07 | 140 | 140 | 135 | 135 | 7,000 | 1,350 |
| 2000-08-04 | 142 | 142 | 135 | 140 | 61,000 | 1,400 |
| 2000-08-03 | 137 | 143 | 135 | 143 | 32,000 | 1,430 |
| 2000-08-02 | 139 | 140 | 136 | 136 | 39,000 | 1,360 |
| 2000-08-01 | 132 | 135 | 129 | 135 | 108,000 | 1,350 |
| 2000-07-31 | 136 | 136 | 130 | 131 | 80,000 | 1,310 |
| 2000-07-28 | 136 | 136 | 136 | 136 | 12,000 | 1,360 |
| 2000-07-27 | 138 | 138 | 136 | 138 | 18,000 | 1,380 |
| 2000-07-26 | 136 | 140 | 136 | 140 | 16,000 | 1,400 |
| 2000-07-25 | 139 | 139 | 134 | 138 | 95,000 | 1,380 |
| 2000-07-24 | 141 | 141 | 138 | 140 | 41,000 | 1,400 |
| 2000-07-21 | 145 | 145 | 140 | 141 | 27,000 | 1,410 |
| 2000-07-19 | 145 | 145 | 142 | 144 | 22,000 | 1,440 |
| 2000-07-18 | 151 | 152 | 146 | 146 | 44,000 | 1,460 |
| 2000-07-17 | 160 | 160 | 152 | 152 | 33,000 | 1,520 |
| 2000-07-14 | 155 | 157 | 155 | 155 | 45,000 | 1,550 |
| 2000-07-13 | 161 | 161 | 157 | 157 | 77,000 | 1,570 |
| 2000-07-12 | 162 | 163 | 160 | 160 | 89,000 | 1,600 |
| 2000-07-11 | 168 | 169 | 162 | 165 | 158,000 | 1,650 |
| 2000-07-10 | 162 | 170 | 162 | 165 | 431,000 | 1,650 |
| 2000-07-07 | 151 | 160 | 151 | 158 | 54,000 | 1,580 |
| 2000-07-06 | 156 | 157 | 153 | 155 | 98,000 | 1,550 |
| 2000-07-05 | 160 | 160 | 156 | 156 | 88,000 | 1,560 |
| 2000-07-04 | 160 | 160 | 157 | 160 | 104,000 | 1,600 |
| 2000-07-03 | 160 | 162 | 156 | 157 | 125,000 | 1,570 |
| 2000-06-30 | 150 | 157 | 150 | 155 | 248,000 | 1,550 |
| 2000-06-29 | 158 | 158 | 150 | 153 | 260,000 | 1,530 |
| 2000-06-28 | 138 | 155 | 137 | 153 | 325,000 | 1,530 |
| 2000-06-27 | 138 | 139 | 136 | 137 | 41,000 | 1,370 |
| 2000-06-26 | 136 | 139 | 136 | 138 | 26,000 | 1,380 |
| 2000-06-23 | 136 | 139 | 136 | 138 | 31,000 | 1,380 |
| 2000-06-22 | 136 | 140 | 136 | 137 | 35,000 | 1,370 |
| 2000-06-21 | 138 | 143 | 137 | 137 | 61,000 | 1,370 |
| 2000-06-20 | 140 | 140 | 136 | 138 | 53,000 | 1,380 |
| 2000-06-19 | 140 | 140 | 138 | 138 | 28,000 | 1,380 |
| 2000-06-16 | 141 | 143 | 140 | 140 | 32,000 | 1,400 |
| 2000-06-15 | 144 | 144 | 141 | 142 | 33,000 | 1,420 |
| 2000-06-14 | 144 | 144 | 141 | 144 | 27,000 | 1,440 |
| 2000-06-13 | 145 | 145 | 141 | 144 | 61,000 | 1,440 |
| 2000-06-12 | 145 | 145 | 140 | 145 | 41,000 | 1,450 |
| 2000-06-09 | 143 | 145 | 140 | 143 | 28,000 | 1,430 |
| 2000-06-08 | 144 | 147 | 143 | 143 | 90,000 | 1,430 |
| 2000-06-07 | 135 | 144 | 134 | 144 | 77,000 | 1,440 |
| 2000-06-06 | 135 | 135 | 132 | 135 | 73,000 | 1,350 |
| 2000-06-05 | 136 | 137 | 132 | 135 | 94,000 | 1,350 |
| 2000-06-02 | 138 | 138 | 136 | 137 | 44,000 | 1,370 |
| 2000-06-01 | 136 | 139 | 136 | 137 | 64,000 | 1,370 |
| 2000-05-31 | 140 | 140 | 138 | 138 | 17,000 | 1,380 |
| 2000-05-30 | 138 | 139 | 136 | 136 | 49,000 | 1,360 |
| 2000-05-29 | 136 | 138 | 136 | 138 | 44,000 | 1,380 |
| 2000-05-26 | 140 | 140 | 136 | 136 | 51,000 | 1,360 |
| 2000-05-25 | 140 | 143 | 137 | 140 | 86,000 | 1,400 |
| 2000-05-24 | 140 | 143 | 139 | 139 | 64,000 | 1,390 |
| 2000-05-23 | 145 | 145 | 140 | 143 | 89,000 | 1,430 |
| 2000-05-22 | 154 | 154 | 144 | 144 | 61,000 | 1,440 |
| 2000-05-19 | 154 | 156 | 151 | 151 | 68,000 | 1,510 |
| 2000-05-18 | 153 | 154 | 150 | 154 | 93,000 | 1,540 |
| 2000-05-17 | 168 | 168 | 151 | 155 | 133,000 | 1,550 |
| 2000-05-16 | 168 | 170 | 160 | 168 | 332,000 | 1,680 |
| 2000-05-15 | 158 | 166 | 155 | 166 | 487,000 | 1,660 |
| 2000-05-12 | 139 | 151 | 135 | 150 | 122,000 | 1,500 |
| 2000-05-11 | 139 | 139 | 135 | 139 | 32,000 | 1,390 |
| 2000-05-10 | 136 | 139 | 135 | 139 | 35,000 | 1,390 |
| 2000-05-09 | 138 | 139 | 136 | 139 | 25,000 | 1,390 |
| 2000-05-08 | 140 | 140 | 136 | 140 | 61,000 | 1,400 |
| 2000-05-02 | 137 | 140 | 137 | 140 | 51,000 | 1,400 |
| 2000-05-01 | 137 | 137 | 137 | 137 | 30,000 | 1,370 |
| 2000-04-28 | 137 | 140 | 136 | 137 | 47,000 | 1,370 |
| 2000-04-27 | 138 | 140 | 136 | 137 | 45,000 | 1,370 |
| 2000-04-26 | 138 | 140 | 137 | 137 | 35,000 | 1,370 |
| 2000-04-25 | 142 | 142 | 136 | 137 | 59,000 | 1,370 |
| 2000-04-24 | 142 | 145 | 140 | 145 | 71,000 | 1,450 |
| 2000-04-21 | 140 | 144 | 140 | 142 | 50,000 | 1,420 |
| 2000-04-20 | 141 | 146 | 140 | 144 | 49,000 | 1,440 |
| 2000-04-19 | 141 | 145 | 140 | 144 | 42,000 | 1,440 |
| 2000-04-18 | 140 | 146 | 140 | 140 | 82,000 | 1,400 |
| 2000-04-17 | 146 | 146 | 136 | 140 | 107,000 | 1,400 |
| 2000-04-14 | 151 | 155 | 151 | 151 | 76,000 | 1,510 |
| 2000-04-13 | 153 | 156 | 151 | 156 | 60,000 | 1,560 |
| 2000-04-12 | 155 | 158 | 152 | 158 | 78,000 | 1,580 |
| 2000-04-11 | 160 | 160 | 155 | 155 | 42,000 | 1,550 |
| 2000-04-10 | 160 | 160 | 152 | 160 | 76,000 | 1,600 |
| 2000-04-07 | 151 | 154 | 150 | 151 | 108,000 | 1,510 |
| 2000-04-06 | 160 | 160 | 151 | 151 | 180,000 | 1,510 |
| 2000-04-05 | 148 | 160 | 148 | 157 | 161,000 | 1,570 |
| 2000-04-04 | 152 | 153 | 147 | 147 | 71,000 | 1,470 |
| 2000-04-03 | 148 | 152 | 148 | 151 | 75,000 | 1,510 |
| 2000-03-31 | 156 | 157 | 150 | 151 | 97,000 | 1,510 |
| 2000-03-30 | 155 | 161 | 153 | 155 | 99,000 | 1,550 |
| 2000-03-29 | 160 | 160 | 155 | 157 | 23,000 | 1,570 |
| 2000-03-28 | 157 | 163 | 155 | 159 | 33,000 | 1,590 |
| 2000-03-27 | 165 | 165 | 155 | 155 | 40,000 | 1,550 |
| 2000-03-24 | 164 | 164 | 153 | 153 | 41,000 | 1,530 |
| 2000-03-23 | 165 | 168 | 162 | 163 | 64,000 | 1,630 |
| 2000-03-22 | 164 | 164 | 156 | 156 | 134,000 | 1,560 |
| 2000-03-21 | 162 | 162 | 153 | 160 | 83,000 | 1,600 |
| 2000-03-17 | 161 | 166 | 150 | 152 | 60,000 | 1,520 |
| 2000-03-16 | 159 | 160 | 157 | 160 | 42,000 | 1,600 |
| 2000-03-15 | 160 | 160 | 152 | 160 | 53,000 | 1,600 |
| 2000-03-14 | 161 | 165 | 155 | 155 | 71,000 | 1,550 |
| 2000-03-13 | 170 | 171 | 155 | 161 | 197,000 | 1,610 |
| 2000-03-10 | 162 | 168 | 157 | 161 | 121,000 | 1,610 |
| 2000-03-09 | 162 | 165 | 152 | 152 | 99,000 | 1,520 |
| 2000-03-08 | 177 | 177 | 163 | 163 | 211,000 | 1,630 |
| 2000-03-07 | 155 | 177 | 155 | 177 | 511,000 | 1,770 |
| 2000-03-06 | 146 | 148 | 142 | 148 | 115,000 | 1,480 |
| 2000-03-03 | 140 | 142 | 134 | 142 | 57,000 | 1,420 |
| 2000-03-02 | 136 | 136 | 134 | 135 | 36,000 | 1,350 |
| 2000-03-01 | 135 | 138 | 134 | 136 | 41,000 | 1,360 |
| 2000-02-29 | 132 | 138 | 132 | 134 | 33,000 | 1,340 |
| 2000-02-28 | 132 | 136 | 132 | 133 | 29,000 | 1,330 |
| 2000-02-25 | 137 | 137 | 133 | 135 | 29,000 | 1,350 |
| 2000-02-24 | 130 | 140 | 130 | 132 | 46,000 | 1,320 |
| 2000-02-23 | 132 | 133 | 130 | 130 | 45,000 | 1,300 |
| 2000-02-22 | 132 | 133 | 131 | 131 | 26,000 | 1,310 |
| 2000-02-21 | 144 | 144 | 130 | 131 | 55,000 | 1,310 |
| 2000-02-18 | 132 | 146 | 130 | 146 | 68,000 | 1,460 |
| 2000-02-17 | 137 | 137 | 131 | 132 | 52,000 | 1,320 |
| 2000-02-16 | 132 | 140 | 132 | 136 | 43,000 | 1,360 |
| 2000-02-15 | 141 | 144 | 131 | 131 | 96,000 | 1,310 |
| 2000-02-14 | 140 | 145 | 140 | 141 | 55,000 | 1,410 |
| 2000-02-10 | 145 | 145 | 140 | 140 | 51,000 | 1,400 |
| 2000-02-09 | 144 | 147 | 140 | 145 | 76,000 | 1,450 |
| 2000-02-08 | 141 | 141 | 140 | 141 | 63,000 | 1,410 |
| 2000-02-07 | 141 | 142 | 140 | 140 | 71,000 | 1,400 |
| 2000-02-04 | 146 | 146 | 142 | 142 | 25,000 | 1,420 |
| 2000-02-03 | 145 | 148 | 142 | 148 | 61,000 | 1,480 |
| 2000-02-02 | 145 | 148 | 140 | 148 | 30,000 | 1,480 |
| 2000-02-01 | 144 | 148 | 141 | 148 | 32,000 | 1,480 |
| 2000-01-31 | 145 | 149 | 141 | 149 | 22,000 | 1,490 |
| 2000-01-28 | 148 | 150 | 143 | 146 | 23,000 | 1,460 |
| 2000-01-27 | 150 | 150 | 143 | 143 | 32,000 | 1,430 |
| 2000-01-26 | 151 | 151 | 145 | 150 | 27,000 | 1,500 |
| 2000-01-25 | 150 | 150 | 146 | 150 | 42,000 | 1,500 |
| 2000-01-24 | 150 | 150 | 143 | 143 | 66,000 | 1,430 |
| 2000-01-21 | 145 | 150 | 145 | 150 | 33,000 | 1,500 |
| 2000-01-20 | 147 | 153 | 145 | 153 | 15,000 | 1,530 |
| 2000-01-19 | 152 | 152 | 147 | 152 | 42,000 | 1,520 |
| 2000-01-18 | 155 | 159 | 151 | 152 | 81,000 | 1,520 |
| 2000-01-17 | 147 | 156 | 147 | 151 | 45,000 | 1,510 |
| 2000-01-14 | 152 | 155 | 147 | 147 | 39,000 | 1,470 |
| 2000-01-13 | 140 | 143 | 138 | 143 | 99,000 | 1,430 |
| 2000-01-12 | 142 | 148 | 140 | 140 | 33,000 | 1,400 |
| 2000-01-11 | 145 | 145 | 140 | 145 | 45,000 | 1,450 |
| 2000-01-07 | 141 | 143 | 140 | 140 | 32,000 | 1,400 |
| 2000-01-06 | 141 | 152 | 140 | 141 | 26,000 | 1,410 |
| 2000-01-05 | 150 | 150 | 134 | 139 | 39,000 | 1,390 |
| 2000-01-04 | 158 | 158 | 151 | 151 | 20,000 | 1,510 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
