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
2000-12-299393919141,000910
2000-12-289192919268,000920
2000-12-278593859339,000930
2000-12-269696959536,000950
2000-12-259798969626,000960
2000-12-229698969728,000970
2000-12-2198999494213,000940
2000-12-209999989968,000990
2000-12-19100100999961,000990
2000-12-1810010110010026,0001,000
2000-12-1510010110010023,0001,000
2000-12-1410110110110120,0001,010
2000-12-1310210210210226,0001,020
2000-12-1210410410210223,0001,020
2000-12-111001059910541,0001,050
2000-12-0810110110010032,0001,000
2000-12-0710010110010061,0001,000
2000-12-0610310310010037,0001,000
2000-12-0510310510210455,0001,040
2000-12-0410010410010271,0001,020
2000-12-019698969727,000970
2000-11-309697969620,000960
2000-11-299898969663,000960
2000-11-289899989813,000980
2000-11-279699969834,000980
2000-11-249496949625,000960
2000-11-229596949469,000940
2000-11-219797959683,000960
2000-11-209898969729,000970
2000-11-179797969649,000960
2000-11-169798979741,000970
2000-11-15100100989865,000980
2000-11-1410310399999,000990
2000-11-1399100989840,000980
2000-11-10101101989934,000990
2000-11-0999100989826,000980
2000-11-08100100989871,000980
2000-11-0798110989896,000980
2000-11-069898979830,000980
2000-11-0297100979954,000990
2000-11-0197100969722,000970
2000-10-319898969665,000960
2000-10-30100100969654,000960
2000-10-279798969677,000960
2000-10-269999979779,000970
2000-10-25100101999933,000990
2000-10-24981009710036,0001,000
2000-10-239798979831,000980
2000-10-209798959761,000970
2000-10-199697959537,000950
2000-10-189597959775,000970
2000-10-171051059597102,000970
2000-10-1610811010611057,0001,100
2000-10-1310810810610633,0001,060
2000-10-1210811010811051,0001,100
2000-10-1110910910810950,0001,090
2000-10-1011011110911186,0001,110
2000-10-0611211211011289,0001,120
2000-10-0511511511211264,0001,120
2000-10-0411611611511597,0001,150
2000-10-0311511611511627,0001,160
2000-10-0211511811411740,0001,170
2000-09-2911611611511557,0001,150
2000-09-2811711811711738,0001,170
2000-09-2712212211611644,0001,160
2000-09-2611811811611834,0001,180
2000-09-2512212211711818,0001,180
2000-09-2212112111711764,0001,170
2000-09-2112012511912341,0001,230
2000-09-2011612211612251,0001,220
2000-09-191151171151166,0001,160
2000-09-1811511711511727,0001,170
2000-09-1411511711511534,0001,150
2000-09-1311411811411836,0001,180
2000-09-1211911911811925,0001,190
2000-09-1112412512012033,0001,200
2000-09-0812212211911971,0001,190
2000-09-0711812211812052,0001,200
2000-09-0612012311812089,0001,200
2000-09-05121123120120112,0001,200
2000-09-0412712712112179,0001,210
2000-09-0112813312512679,0001,260
2000-08-31130130126127122,0001,270
2000-08-30132134130130102,0001,300
2000-08-29132137130131166,0001,310
2000-08-28133135131131117,0001,310
2000-08-2513613713313388,0001,330
2000-08-2413713713513631,0001,360
2000-08-2313613713513719,0001,370
2000-08-2214014013513523,0001,350
2000-08-2114214413913933,0001,390
2000-08-1813413913313925,0001,390
2000-08-1713213313213319,0001,330
2000-08-1613413513213537,0001,350
2000-08-1513513513213516,0001,350
2000-08-1413313313113211,0001,320
2000-08-1113313513113134,0001,310
2000-08-101311331311335,0001,330
2000-08-0913613613313638,0001,360
2000-08-0814014013513616,0001,360
2000-08-071401401351357,0001,350
2000-08-0414214213514061,0001,400
2000-08-0313714313514332,0001,430
2000-08-0213914013613639,0001,360
2000-08-01132135129135108,0001,350
2000-07-3113613613013180,0001,310
2000-07-2813613613613612,0001,360
2000-07-2713813813613818,0001,380
2000-07-2613614013614016,0001,400
2000-07-2513913913413895,0001,380
2000-07-2414114113814041,0001,400
2000-07-2114514514014127,0001,410
2000-07-1914514514214422,0001,440
2000-07-1815115214614644,0001,460
2000-07-1716016015215233,0001,520
2000-07-1415515715515545,0001,550
2000-07-1316116115715777,0001,570
2000-07-1216216316016089,0001,600
2000-07-11168169162165158,0001,650
2000-07-10162170162165431,0001,650
2000-07-0715116015115854,0001,580
2000-07-0615615715315598,0001,550
2000-07-0516016015615688,0001,560
2000-07-04160160157160104,0001,600
2000-07-03160162156157125,0001,570
2000-06-30150157150155248,0001,550
2000-06-29158158150153260,0001,530
2000-06-28138155137153325,0001,530
2000-06-2713813913613741,0001,370
2000-06-2613613913613826,0001,380
2000-06-2313613913613831,0001,380
2000-06-2213614013613735,0001,370
2000-06-2113814313713761,0001,370
2000-06-2014014013613853,0001,380
2000-06-1914014013813828,0001,380
2000-06-1614114314014032,0001,400
2000-06-1514414414114233,0001,420
2000-06-1414414414114427,0001,440
2000-06-1314514514114461,0001,440
2000-06-1214514514014541,0001,450
2000-06-0914314514014328,0001,430
2000-06-0814414714314390,0001,430
2000-06-0713514413414477,0001,440
2000-06-0613513513213573,0001,350
2000-06-0513613713213594,0001,350
2000-06-0213813813613744,0001,370
2000-06-0113613913613764,0001,370
2000-05-3114014013813817,0001,380
2000-05-3013813913613649,0001,360
2000-05-2913613813613844,0001,380
2000-05-2614014013613651,0001,360
2000-05-2514014313714086,0001,400
2000-05-2414014313913964,0001,390
2000-05-2314514514014389,0001,430
2000-05-2215415414414461,0001,440
2000-05-1915415615115168,0001,510
2000-05-1815315415015493,0001,540
2000-05-17168168151155133,0001,550
2000-05-16168170160168332,0001,680
2000-05-15158166155166487,0001,660
2000-05-12139151135150122,0001,500
2000-05-1113913913513932,0001,390
2000-05-1013613913513935,0001,390
2000-05-0913813913613925,0001,390
2000-05-0814014013614061,0001,400
2000-05-0213714013714051,0001,400
2000-05-0113713713713730,0001,370
2000-04-2813714013613747,0001,370
2000-04-2713814013613745,0001,370
2000-04-2613814013713735,0001,370
2000-04-2514214213613759,0001,370
2000-04-2414214514014571,0001,450
2000-04-2114014414014250,0001,420
2000-04-2014114614014449,0001,440
2000-04-1914114514014442,0001,440
2000-04-1814014614014082,0001,400
2000-04-17146146136140107,0001,400
2000-04-1415115515115176,0001,510
2000-04-1315315615115660,0001,560
2000-04-1215515815215878,0001,580
2000-04-1116016015515542,0001,550
2000-04-1016016015216076,0001,600
2000-04-07151154150151108,0001,510
2000-04-06160160151151180,0001,510
2000-04-05148160148157161,0001,570
2000-04-0415215314714771,0001,470
2000-04-0314815214815175,0001,510
2000-03-3115615715015197,0001,510
2000-03-3015516115315599,0001,550
2000-03-2916016015515723,0001,570
2000-03-2815716315515933,0001,590
2000-03-2716516515515540,0001,550
2000-03-2416416415315341,0001,530
2000-03-2316516816216364,0001,630
2000-03-22164164156156134,0001,560
2000-03-2116216215316083,0001,600
2000-03-1716116615015260,0001,520
2000-03-1615916015716042,0001,600
2000-03-1516016015216053,0001,600
2000-03-1416116515515571,0001,550
2000-03-13170171155161197,0001,610
2000-03-10162168157161121,0001,610
2000-03-0916216515215299,0001,520
2000-03-08177177163163211,0001,630
2000-03-07155177155177511,0001,770
2000-03-06146148142148115,0001,480
2000-03-0314014213414257,0001,420
2000-03-0213613613413536,0001,350
2000-03-0113513813413641,0001,360
2000-02-2913213813213433,0001,340
2000-02-2813213613213329,0001,330
2000-02-2513713713313529,0001,350
2000-02-2413014013013246,0001,320
2000-02-2313213313013045,0001,300
2000-02-2213213313113126,0001,310
2000-02-2114414413013155,0001,310
2000-02-1813214613014668,0001,460
2000-02-1713713713113252,0001,320
2000-02-1613214013213643,0001,360
2000-02-1514114413113196,0001,310
2000-02-1414014514014155,0001,410
2000-02-1014514514014051,0001,400
2000-02-0914414714014576,0001,450
2000-02-0814114114014163,0001,410
2000-02-0714114214014071,0001,400
2000-02-0414614614214225,0001,420
2000-02-0314514814214861,0001,480
2000-02-0214514814014830,0001,480
2000-02-0114414814114832,0001,480
2000-01-3114514914114922,0001,490
2000-01-2814815014314623,0001,460
2000-01-2715015014314332,0001,430
2000-01-2615115114515027,0001,500
2000-01-2515015014615042,0001,500
2000-01-2415015014314366,0001,430
2000-01-2114515014515033,0001,500
2000-01-2014715314515315,0001,530
2000-01-1915215214715242,0001,520
2000-01-1815515915115281,0001,520
2000-01-1714715614715145,0001,510
2000-01-1415215514714739,0001,470
2000-01-1314014313814399,0001,430
2000-01-1214214814014033,0001,400
2000-01-1114514514014545,0001,450
2000-01-0714114314014032,0001,400
2000-01-0614115214014126,0001,410
2000-01-0515015013413939,0001,390
2000-01-0415815815115120,0001,510

分割・併合履歴 : [2018-09-26]1株→0.1株