6775 (株)TBグループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 67 | 60 | 64 | 47,000 | 640 |
| 2001-12-27 | 56 | 61 | 56 | 61 | 30,000 | 610 |
| 2001-12-26 | 56 | 56 | 56 | 56 | 33,000 | 560 |
| 2001-12-25 | 56 | 57 | 55 | 55 | 40,000 | 550 |
| 2001-12-21 | 58 | 58 | 55 | 58 | 34,000 | 580 |
| 2001-12-20 | 55 | 58 | 53 | 58 | 28,000 | 580 |
| 2001-12-19 | 53 | 61 | 53 | 55 | 44,000 | 550 |
| 2001-12-18 | 53 | 55 | 51 | 52 | 82,000 | 520 |
| 2001-12-17 | 51 | 59 | 51 | 53 | 90,000 | 530 |
| 2001-12-14 | 56 | 61 | 51 | 61 | 79,000 | 610 |
| 2001-12-13 | 62 | 62 | 58 | 59 | 46,000 | 590 |
| 2001-12-12 | 61 | 64 | 61 | 62 | 35,000 | 620 |
| 2001-12-11 | 62 | 64 | 61 | 64 | 37,000 | 640 |
| 2001-12-10 | 68 | 68 | 63 | 64 | 29,000 | 640 |
| 2001-12-07 | 66 | 66 | 63 | 65 | 57,000 | 650 |
| 2001-12-06 | 70 | 70 | 68 | 68 | 37,000 | 680 |
| 2001-12-05 | 66 | 70 | 66 | 70 | 41,000 | 700 |
| 2001-12-04 | 71 | 71 | 67 | 67 | 43,000 | 670 |
| 2001-12-03 | 70 | 71 | 69 | 71 | 36,000 | 710 |
| 2001-11-30 | 70 | 70 | 68 | 70 | 20,000 | 700 |
| 2001-11-29 | 70 | 74 | 69 | 69 | 32,000 | 690 |
| 2001-11-28 | 72 | 72 | 71 | 71 | 31,000 | 710 |
| 2001-11-27 | 71 | 75 | 71 | 75 | 10,000 | 750 |
| 2001-11-26 | 75 | 75 | 70 | 70 | 36,000 | 700 |
| 2001-11-22 | 74 | 75 | 74 | 75 | 40,000 | 750 |
| 2001-11-21 | 71 | 72 | 71 | 72 | 21,000 | 720 |
| 2001-11-20 | 75 | 75 | 71 | 71 | 23,000 | 710 |
| 2001-11-19 | 75 | 75 | 73 | 74 | 43,000 | 740 |
| 2001-11-16 | 72 | 75 | 70 | 73 | 159,000 | 730 |
| 2001-11-15 | 68 | 69 | 68 | 69 | 24,000 | 690 |
| 2001-11-14 | 68 | 69 | 68 | 69 | 13,000 | 690 |
| 2001-11-13 | 70 | 70 | 67 | 67 | 47,000 | 670 |
| 2001-11-12 | 67 | 72 | 67 | 72 | 55,000 | 720 |
| 2001-11-09 | 70 | 70 | 68 | 68 | 20,000 | 680 |
| 2001-11-08 | 66 | 70 | 66 | 70 | 32,000 | 700 |
| 2001-11-07 | 69 | 70 | 65 | 65 | 34,000 | 650 |
| 2001-11-06 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2001-11-05 | 70 | 72 | 69 | 72 | 15,000 | 720 |
| 2001-11-02 | 74 | 75 | 67 | 72 | 64,000 | 720 |
| 2001-10-31 | 71 | 74 | 71 | 74 | 23,000 | 740 |
| 2001-10-30 | 75 | 75 | 72 | 73 | 29,000 | 730 |
| 2001-10-29 | 75 | 79 | 75 | 79 | 25,000 | 790 |
| 2001-10-26 | 80 | 81 | 78 | 78 | 38,000 | 780 |
| 2001-10-25 | 81 | 81 | 79 | 80 | 47,000 | 800 |
| 2001-10-24 | 79 | 80 | 77 | 80 | 40,000 | 800 |
| 2001-10-23 | 78 | 78 | 76 | 78 | 62,000 | 780 |
| 2001-10-22 | 84 | 84 | 76 | 76 | 89,000 | 760 |
| 2001-10-19 | 81 | 87 | 81 | 83 | 319,000 | 830 |
| 2001-10-18 | 65 | 90 | 64 | 80 | 117,000 | 800 |
| 2001-10-17 | 64 | 65 | 64 | 65 | 20,000 | 650 |
| 2001-10-16 | 64 | 66 | 64 | 66 | 6,000 | 660 |
| 2001-10-15 | 64 | 66 | 64 | 64 | 17,000 | 640 |
| 2001-10-12 | 64 | 67 | 63 | 67 | 24,000 | 670 |
| 2001-10-11 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2001-10-10 | 64 | 66 | 62 | 63 | 14,000 | 630 |
| 2001-10-09 | 61 | 65 | 61 | 65 | 23,000 | 650 |
| 2001-10-05 | 63 | 64 | 62 | 62 | 22,000 | 620 |
| 2001-10-04 | 63 | 65 | 61 | 61 | 15,000 | 610 |
| 2001-10-03 | 61 | 64 | 61 | 63 | 25,000 | 630 |
| 2001-10-02 | 62 | 62 | 60 | 61 | 5,000 | 610 |
| 2001-10-01 | 60 | 62 | 60 | 60 | 33,000 | 600 |
| 2001-09-28 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2001-09-27 | 60 | 62 | 60 | 60 | 11,000 | 600 |
| 2001-09-26 | 61 | 61 | 60 | 61 | 19,000 | 610 |
| 2001-09-25 | 61 | 61 | 60 | 60 | 16,000 | 600 |
| 2001-09-21 | 62 | 63 | 61 | 63 | 82,000 | 630 |
| 2001-09-20 | 65 | 65 | 64 | 64 | 26,000 | 640 |
| 2001-09-19 | 60 | 62 | 60 | 60 | 20,000 | 600 |
| 2001-09-18 | 58 | 62 | 58 | 58 | 21,000 | 580 |
| 2001-09-17 | 59 | 60 | 59 | 59 | 44,000 | 590 |
| 2001-09-14 | 62 | 63 | 58 | 59 | 36,000 | 590 |
| 2001-09-13 | 58 | 61 | 58 | 61 | 68,000 | 610 |
| 2001-09-12 | 52 | 64 | 52 | 63 | 57,000 | 630 |
| 2001-09-11 | 66 | 66 | 65 | 65 | 55,000 | 650 |
| 2001-09-10 | 65 | 67 | 65 | 67 | 26,000 | 670 |
| 2001-09-07 | 67 | 69 | 67 | 67 | 35,000 | 670 |
| 2001-09-06 | 69 | 69 | 67 | 69 | 27,000 | 690 |
| 2001-09-05 | 69 | 70 | 67 | 70 | 18,000 | 700 |
| 2001-09-04 | 71 | 71 | 68 | 69 | 34,000 | 690 |
| 2001-09-03 | 65 | 73 | 65 | 66 | 50,000 | 660 |
| 2001-08-31 | 73 | 74 | 70 | 74 | 51,000 | 740 |
| 2001-08-30 | 76 | 76 | 75 | 76 | 29,000 | 760 |
| 2001-08-29 | 77 | 77 | 75 | 75 | 70,000 | 750 |
| 2001-08-28 | 78 | 78 | 77 | 77 | 24,000 | 770 |
| 2001-08-27 | 77 | 80 | 77 | 78 | 19,000 | 780 |
| 2001-08-24 | 79 | 80 | 78 | 80 | 13,000 | 800 |
| 2001-08-23 | 78 | 78 | 77 | 77 | 24,000 | 770 |
| 2001-08-22 | 77 | 77 | 77 | 77 | 19,000 | 770 |
| 2001-08-21 | 75 | 78 | 75 | 78 | 23,000 | 780 |
| 2001-08-20 | 77 | 79 | 76 | 79 | 23,000 | 790 |
| 2001-08-17 | 81 | 81 | 78 | 79 | 6,000 | 790 |
| 2001-08-16 | 76 | 81 | 76 | 81 | 23,000 | 810 |
| 2001-08-15 | 75 | 78 | 75 | 76 | 28,000 | 760 |
| 2001-08-14 | 78 | 79 | 77 | 79 | 53,000 | 790 |
| 2001-08-13 | 78 | 80 | 78 | 80 | 30,000 | 800 |
| 2001-08-10 | 78 | 81 | 78 | 78 | 19,000 | 780 |
| 2001-08-09 | 80 | 82 | 79 | 82 | 14,000 | 820 |
| 2001-08-08 | 77 | 82 | 77 | 82 | 47,000 | 820 |
| 2001-08-07 | 78 | 81 | 78 | 78 | 43,000 | 780 |
| 2001-08-06 | 78 | 79 | 78 | 78 | 14,000 | 780 |
| 2001-08-03 | 80 | 81 | 78 | 78 | 42,000 | 780 |
| 2001-08-02 | 78 | 80 | 77 | 80 | 75,000 | 800 |
| 2001-08-01 | 77 | 78 | 77 | 78 | 60,000 | 780 |
| 2001-07-31 | 78 | 79 | 77 | 77 | 18,000 | 770 |
| 2001-07-30 | 78 | 79 | 78 | 78 | 15,000 | 780 |
| 2001-07-27 | 82 | 82 | 79 | 82 | 25,000 | 820 |
| 2001-07-26 | 82 | 83 | 82 | 82 | 8,000 | 820 |
| 2001-07-25 | 78 | 84 | 77 | 80 | 24,000 | 800 |
| 2001-07-24 | 78 | 82 | 76 | 76 | 33,000 | 760 |
| 2001-07-23 | 80 | 81 | 80 | 80 | 22,000 | 800 |
| 2001-07-19 | 82 | 85 | 80 | 85 | 19,000 | 850 |
| 2001-07-18 | 83 | 86 | 82 | 82 | 30,000 | 820 |
| 2001-07-17 | 83 | 84 | 82 | 84 | 27,000 | 840 |
| 2001-07-16 | 85 | 85 | 83 | 83 | 27,000 | 830 |
| 2001-07-13 | 86 | 88 | 86 | 87 | 18,000 | 870 |
| 2001-07-12 | 89 | 90 | 83 | 90 | 32,000 | 900 |
| 2001-07-11 | 84 | 85 | 84 | 84 | 27,000 | 840 |
| 2001-07-10 | 83 | 84 | 83 | 84 | 21,000 | 840 |
| 2001-07-09 | 82 | 84 | 82 | 84 | 24,000 | 840 |
| 2001-07-06 | 87 | 87 | 86 | 86 | 10,000 | 860 |
| 2001-07-05 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2001-07-04 | 86 | 90 | 86 | 90 | 14,000 | 900 |
| 2001-07-03 | 90 | 90 | 86 | 90 | 27,000 | 900 |
| 2001-07-02 | 90 | 93 | 85 | 90 | 33,000 | 900 |
| 2001-06-29 | 93 | 93 | 92 | 92 | 62,000 | 920 |
| 2001-06-28 | 92 | 94 | 91 | 94 | 91,000 | 940 |
| 2001-06-27 | 93 | 94 | 92 | 94 | 119,000 | 940 |
| 2001-06-26 | 90 | 93 | 90 | 92 | 89,000 | 920 |
| 2001-06-25 | 90 | 90 | 87 | 89 | 82,000 | 890 |
| 2001-06-22 | 81 | 82 | 80 | 82 | 65,000 | 820 |
| 2001-06-21 | 80 | 81 | 79 | 80 | 62,000 | 800 |
| 2001-06-20 | 82 | 82 | 79 | 80 | 46,000 | 800 |
| 2001-06-19 | 77 | 84 | 77 | 82 | 82,000 | 820 |
| 2001-06-18 | 85 | 85 | 82 | 84 | 70,000 | 840 |
| 2001-06-15 | 85 | 86 | 84 | 86 | 52,000 | 860 |
| 2001-06-14 | 86 | 86 | 84 | 86 | 45,000 | 860 |
| 2001-06-13 | 86 | 87 | 85 | 87 | 60,000 | 870 |
| 2001-06-12 | 88 | 88 | 87 | 87 | 21,000 | 870 |
| 2001-06-11 | 87 | 89 | 87 | 87 | 42,000 | 870 |
| 2001-06-08 | 88 | 90 | 88 | 90 | 20,000 | 900 |
| 2001-06-07 | 90 | 90 | 89 | 89 | 13,000 | 890 |
| 2001-06-06 | 86 | 89 | 86 | 89 | 20,000 | 890 |
| 2001-06-05 | 87 | 92 | 87 | 88 | 27,000 | 880 |
| 2001-06-04 | 88 | 92 | 88 | 89 | 33,000 | 890 |
| 2001-06-01 | 89 | 92 | 89 | 92 | 33,000 | 920 |
| 2001-05-31 | 90 | 93 | 89 | 89 | 56,000 | 890 |
| 2001-05-30 | 92 | 93 | 91 | 93 | 38,000 | 930 |
| 2001-05-29 | 93 | 93 | 91 | 93 | 30,000 | 930 |
| 2001-05-28 | 91 | 93 | 91 | 91 | 36,000 | 910 |
| 2001-05-25 | 95 | 95 | 91 | 91 | 67,000 | 910 |
| 2001-05-24 | 92 | 94 | 91 | 92 | 82,000 | 920 |
| 2001-05-23 | 90 | 91 | 90 | 90 | 32,000 | 900 |
| 2001-05-22 | 92 | 92 | 90 | 91 | 33,000 | 910 |
| 2001-05-21 | 90 | 92 | 90 | 92 | 19,000 | 920 |
| 2001-05-18 | 92 | 93 | 91 | 91 | 26,000 | 910 |
| 2001-05-17 | 91 | 92 | 91 | 92 | 10,000 | 920 |
| 2001-05-16 | 90 | 93 | 90 | 93 | 5,000 | 930 |
| 2001-05-15 | 93 | 93 | 90 | 91 | 25,000 | 910 |
| 2001-05-14 | 90 | 93 | 90 | 93 | 17,000 | 930 |
| 2001-05-11 | 94 | 95 | 90 | 93 | 24,000 | 930 |
| 2001-05-10 | 90 | 95 | 90 | 95 | 42,000 | 950 |
| 2001-05-09 | 91 | 95 | 90 | 95 | 47,000 | 950 |
| 2001-05-08 | 97 | 97 | 90 | 90 | 91,000 | 900 |
| 2001-05-07 | 97 | 98 | 95 | 98 | 38,000 | 980 |
| 2001-05-02 | 98 | 98 | 95 | 97 | 71,000 | 970 |
| 2001-05-01 | 95 | 98 | 94 | 95 | 45,000 | 950 |
| 2001-04-27 | 96 | 96 | 93 | 93 | 134,000 | 930 |
| 2001-04-26 | 92 | 96 | 91 | 95 | 188,000 | 950 |
| 2001-04-25 | 89 | 91 | 88 | 91 | 97,000 | 910 |
| 2001-04-24 | 89 | 89 | 86 | 88 | 58,000 | 880 |
| 2001-04-23 | 85 | 86 | 84 | 85 | 70,000 | 850 |
| 2001-04-20 | 85 | 87 | 83 | 83 | 57,000 | 830 |
| 2001-04-19 | 83 | 85 | 82 | 83 | 101,000 | 830 |
| 2001-04-18 | 85 | 85 | 82 | 84 | 82,000 | 840 |
| 2001-04-17 | 85 | 87 | 84 | 85 | 50,000 | 850 |
| 2001-04-16 | 82 | 85 | 82 | 85 | 32,000 | 850 |
| 2001-04-13 | 85 | 85 | 81 | 81 | 66,000 | 810 |
| 2001-04-12 | 84 | 85 | 82 | 82 | 84,000 | 820 |
| 2001-04-11 | 84 | 88 | 83 | 85 | 55,000 | 850 |
| 2001-04-10 | 85 | 87 | 83 | 84 | 23,000 | 840 |
| 2001-04-09 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2001-04-06 | 89 | 89 | 86 | 89 | 32,000 | 890 |
| 2001-04-05 | 83 | 90 | 82 | 90 | 65,000 | 900 |
| 2001-04-04 | 85 | 86 | 83 | 86 | 54,000 | 860 |
| 2001-04-03 | 83 | 87 | 82 | 85 | 37,000 | 850 |
| 2001-04-02 | 87 | 88 | 82 | 82 | 25,000 | 820 |
| 2001-03-30 | 87 | 90 | 87 | 87 | 37,000 | 870 |
| 2001-03-29 | 87 | 88 | 85 | 88 | 39,000 | 880 |
| 2001-03-28 | 85 | 87 | 85 | 87 | 50,000 | 870 |
| 2001-03-27 | 91 | 91 | 83 | 88 | 102,000 | 880 |
| 2001-03-26 | 82 | 93 | 82 | 90 | 275,000 | 900 |
| 2001-03-23 | 70 | 82 | 70 | 81 | 328,000 | 810 |
| 2001-03-22 | 70 | 70 | 66 | 68 | 421,000 | 680 |
| 2001-03-21 | 61 | 71 | 61 | 70 | 602,000 | 700 |
| 2001-03-19 | 78 | 82 | 78 | 81 | 23,000 | 810 |
| 2001-03-16 | 80 | 85 | 79 | 81 | 40,000 | 810 |
| 2001-03-15 | 79 | 79 | 78 | 79 | 44,000 | 790 |
| 2001-03-14 | 80 | 81 | 80 | 80 | 62,000 | 800 |
| 2001-03-13 | 81 | 82 | 80 | 80 | 38,000 | 800 |
| 2001-03-12 | 82 | 83 | 81 | 82 | 25,000 | 820 |
| 2001-03-09 | 83 | 83 | 82 | 82 | 27,000 | 820 |
| 2001-03-08 | 83 | 85 | 83 | 83 | 29,000 | 830 |
| 2001-03-07 | 83 | 85 | 81 | 85 | 31,000 | 850 |
| 2001-03-06 | 84 | 85 | 81 | 85 | 99,000 | 850 |
| 2001-03-05 | 89 | 89 | 83 | 85 | 46,000 | 850 |
| 2001-03-02 | 95 | 95 | 91 | 93 | 46,000 | 930 |
| 2001-03-01 | 95 | 97 | 93 | 96 | 66,000 | 960 |
| 2001-02-28 | 88 | 97 | 88 | 97 | 97,000 | 970 |
| 2001-02-27 | 86 | 88 | 83 | 88 | 53,000 | 880 |
| 2001-02-26 | 83 | 85 | 82 | 85 | 24,000 | 850 |
| 2001-02-23 | 85 | 88 | 85 | 86 | 34,000 | 860 |
| 2001-02-22 | 84 | 89 | 83 | 85 | 23,000 | 850 |
| 2001-02-21 | 85 | 87 | 81 | 83 | 27,000 | 830 |
| 2001-02-20 | 85 | 85 | 83 | 85 | 28,000 | 850 |
| 2001-02-19 | 85 | 85 | 83 | 83 | 36,000 | 830 |
| 2001-02-16 | 84 | 85 | 84 | 85 | 15,000 | 850 |
| 2001-02-15 | 85 | 86 | 85 | 85 | 34,000 | 850 |
| 2001-02-14 | 86 | 87 | 85 | 86 | 13,000 | 860 |
| 2001-02-13 | 82 | 87 | 82 | 87 | 19,000 | 870 |
| 2001-02-09 | 90 | 92 | 87 | 87 | 12,000 | 870 |
| 2001-02-08 | 89 | 89 | 87 | 87 | 29,000 | 870 |
| 2001-02-07 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2001-02-06 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2001-02-05 | 90 | 90 | 90 | 90 | 19,000 | 900 |
| 2001-02-02 | 90 | 91 | 89 | 91 | 16,000 | 910 |
| 2001-02-01 | 91 | 91 | 88 | 89 | 40,000 | 890 |
| 2001-01-31 | 90 | 94 | 90 | 94 | 19,000 | 940 |
| 2001-01-30 | 91 | 92 | 91 | 92 | 19,000 | 920 |
| 2001-01-29 | 89 | 91 | 88 | 91 | 19,000 | 910 |
| 2001-01-26 | 92 | 95 | 91 | 91 | 36,000 | 910 |
| 2001-01-25 | 91 | 93 | 91 | 91 | 20,000 | 910 |
| 2001-01-24 | 90 | 91 | 89 | 91 | 31,000 | 910 |
| 2001-01-23 | 90 | 91 | 89 | 89 | 46,000 | 890 |
| 2001-01-22 | 87 | 90 | 87 | 90 | 25,000 | 900 |
| 2001-01-19 | 85 | 89 | 84 | 89 | 16,000 | 890 |
| 2001-01-18 | 82 | 85 | 81 | 85 | 74,000 | 850 |
| 2001-01-17 | 80 | 81 | 80 | 81 | 17,000 | 810 |
| 2001-01-16 | 80 | 82 | 79 | 79 | 10,000 | 790 |
| 2001-01-15 | 82 | 82 | 78 | 78 | 14,000 | 780 |
| 2001-01-12 | 79 | 80 | 79 | 79 | 13,000 | 790 |
| 2001-01-11 | 79 | 82 | 78 | 78 | 77,000 | 780 |
| 2001-01-10 | 78 | 82 | 77 | 82 | 56,000 | 820 |
| 2001-01-09 | 79 | 80 | 75 | 77 | 189,000 | 770 |
| 2001-01-05 | 86 | 86 | 78 | 80 | 85,000 | 800 |
| 2001-01-04 | 90 | 90 | 74 | 86 | 59,000 | 860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
