6775 (株)TBグループ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 58 | 59 | 57 | 59 | 14,000 | 590 |
| 2002-12-27 | 58 | 58 | 56 | 58 | 33,000 | 580 |
| 2002-12-26 | 55 | 58 | 55 | 57 | 40,000 | 570 |
| 2002-12-25 | 55 | 56 | 52 | 56 | 93,000 | 560 |
| 2002-12-24 | 54 | 55 | 51 | 55 | 87,000 | 550 |
| 2002-12-20 | 55 | 55 | 54 | 55 | 92,000 | 550 |
| 2002-12-19 | 57 | 57 | 54 | 55 | 96,000 | 550 |
| 2002-12-18 | 54 | 57 | 54 | 56 | 69,000 | 560 |
| 2002-12-17 | 57 | 58 | 55 | 57 | 54,000 | 570 |
| 2002-12-16 | 57 | 57 | 56 | 56 | 24,000 | 560 |
| 2002-12-13 | 57 | 57 | 56 | 56 | 38,000 | 560 |
| 2002-12-12 | 58 | 59 | 57 | 57 | 23,000 | 570 |
| 2002-12-11 | 59 | 60 | 59 | 60 | 40,000 | 600 |
| 2002-12-10 | 62 | 62 | 59 | 60 | 29,000 | 600 |
| 2002-12-09 | 63 | 63 | 60 | 60 | 29,000 | 600 |
| 2002-12-06 | 60 | 61 | 60 | 61 | 46,000 | 610 |
| 2002-12-05 | 64 | 64 | 60 | 60 | 69,000 | 600 |
| 2002-12-04 | 61 | 61 | 60 | 60 | 90,000 | 600 |
| 2002-12-03 | 63 | 63 | 61 | 62 | 29,000 | 620 |
| 2002-12-02 | 60 | 61 | 60 | 61 | 36,000 | 610 |
| 2002-11-29 | 61 | 63 | 61 | 63 | 63,000 | 630 |
| 2002-11-28 | 60 | 62 | 60 | 60 | 46,000 | 600 |
| 2002-11-27 | 60 | 62 | 59 | 59 | 22,000 | 590 |
| 2002-11-26 | 61 | 63 | 61 | 62 | 53,000 | 620 |
| 2002-11-25 | 59 | 61 | 59 | 60 | 62,000 | 600 |
| 2002-11-22 | 57 | 61 | 57 | 59 | 320,000 | 590 |
| 2002-11-21 | 57 | 57 | 55 | 57 | 54,000 | 570 |
| 2002-11-20 | 51 | 55 | 48 | 54 | 108,000 | 540 |
| 2002-11-19 | 58 | 58 | 53 | 55 | 61,000 | 550 |
| 2002-11-18 | 58 | 61 | 57 | 60 | 69,000 | 600 |
| 2002-11-15 | 59 | 62 | 57 | 62 | 96,000 | 620 |
| 2002-11-14 | 64 | 64 | 59 | 60 | 78,000 | 600 |
| 2002-11-13 | 61 | 64 | 61 | 64 | 54,000 | 640 |
| 2002-11-12 | 62 | 65 | 62 | 65 | 30,000 | 650 |
| 2002-11-11 | 64 | 66 | 63 | 66 | 9,000 | 660 |
| 2002-11-08 | 64 | 67 | 64 | 65 | 51,000 | 650 |
| 2002-11-07 | 65 | 67 | 64 | 67 | 58,000 | 670 |
| 2002-11-06 | 67 | 67 | 66 | 66 | 41,000 | 660 |
| 2002-11-05 | 69 | 69 | 66 | 66 | 119,000 | 660 |
| 2002-11-01 | 66 | 67 | 64 | 67 | 67,000 | 670 |
| 2002-10-31 | 64 | 67 | 64 | 67 | 31,000 | 670 |
| 2002-10-30 | 65 | 67 | 64 | 67 | 38,000 | 670 |
| 2002-10-29 | 67 | 67 | 64 | 64 | 33,000 | 640 |
| 2002-10-28 | 64 | 67 | 64 | 67 | 18,000 | 670 |
| 2002-10-25 | 63 | 70 | 62 | 66 | 130,000 | 660 |
| 2002-10-24 | 62 | 63 | 60 | 62 | 58,000 | 620 |
| 2002-10-23 | 65 | 65 | 62 | 63 | 52,000 | 630 |
| 2002-10-22 | 66 | 67 | 65 | 66 | 44,000 | 660 |
| 2002-10-21 | 68 | 68 | 66 | 66 | 33,000 | 660 |
| 2002-10-18 | 69 | 69 | 68 | 68 | 101,000 | 680 |
| 2002-10-17 | 69 | 69 | 66 | 68 | 91,000 | 680 |
| 2002-10-16 | 68 | 72 | 66 | 69 | 93,000 | 690 |
| 2002-10-15 | 66 | 67 | 64 | 67 | 101,000 | 670 |
| 2002-10-11 | 61 | 66 | 61 | 66 | 135,000 | 660 |
| 2002-10-10 | 62 | 64 | 59 | 60 | 88,000 | 600 |
| 2002-10-09 | 67 | 67 | 63 | 63 | 94,000 | 630 |
| 2002-10-08 | 68 | 68 | 65 | 68 | 55,000 | 680 |
| 2002-10-07 | 74 | 74 | 66 | 69 | 82,000 | 690 |
| 2002-10-04 | 68 | 74 | 65 | 74 | 97,000 | 740 |
| 2002-10-03 | 73 | 76 | 70 | 70 | 84,000 | 700 |
| 2002-10-02 | 77 | 77 | 73 | 76 | 65,000 | 760 |
| 2002-10-01 | 76 | 77 | 74 | 77 | 43,000 | 770 |
| 2002-09-30 | 76 | 78 | 75 | 78 | 42,000 | 780 |
| 2002-09-27 | 79 | 79 | 76 | 78 | 40,000 | 780 |
| 2002-09-26 | 77 | 79 | 76 | 79 | 17,000 | 790 |
| 2002-09-25 | 77 | 80 | 75 | 80 | 51,000 | 800 |
| 2002-09-24 | 74 | 77 | 73 | 77 | 100,000 | 770 |
| 2002-09-20 | 77 | 79 | 77 | 77 | 143,000 | 770 |
| 2002-09-19 | 83 | 83 | 79 | 79 | 29,000 | 790 |
| 2002-09-18 | 79 | 80 | 78 | 80 | 53,000 | 800 |
| 2002-09-17 | 79 | 80 | 78 | 78 | 46,000 | 780 |
| 2002-09-13 | 82 | 82 | 80 | 80 | 45,000 | 800 |
| 2002-09-12 | 81 | 85 | 80 | 82 | 99,000 | 820 |
| 2002-09-11 | 78 | 80 | 77 | 79 | 91,000 | 790 |
| 2002-09-10 | 78 | 78 | 77 | 77 | 50,000 | 770 |
| 2002-09-09 | 79 | 79 | 77 | 78 | 20,000 | 780 |
| 2002-09-06 | 80 | 80 | 77 | 79 | 46,000 | 790 |
| 2002-09-05 | 82 | 82 | 75 | 79 | 122,000 | 790 |
| 2002-09-04 | 76 | 80 | 73 | 79 | 118,000 | 790 |
| 2002-09-03 | 82 | 82 | 75 | 80 | 108,000 | 800 |
| 2002-09-02 | 83 | 83 | 82 | 82 | 93,000 | 820 |
| 2002-08-30 | 85 | 86 | 84 | 84 | 38,000 | 840 |
| 2002-08-29 | 87 | 88 | 83 | 85 | 106,000 | 850 |
| 2002-08-28 | 83 | 87 | 83 | 85 | 116,000 | 850 |
| 2002-08-27 | 86 | 87 | 84 | 84 | 119,000 | 840 |
| 2002-08-26 | 87 | 87 | 86 | 86 | 124,000 | 860 |
| 2002-08-23 | 88 | 89 | 88 | 88 | 69,000 | 880 |
| 2002-08-22 | 87 | 89 | 87 | 87 | 76,000 | 870 |
| 2002-08-21 | 90 | 90 | 87 | 88 | 154,000 | 880 |
| 2002-08-20 | 92 | 92 | 90 | 91 | 79,000 | 910 |
| 2002-08-19 | 92 | 94 | 91 | 92 | 27,000 | 920 |
| 2002-08-16 | 92 | 94 | 91 | 92 | 122,000 | 920 |
| 2002-08-15 | 92 | 95 | 92 | 92 | 120,000 | 920 |
| 2002-08-14 | 96 | 96 | 92 | 92 | 99,000 | 920 |
| 2002-08-13 | 91 | 95 | 91 | 94 | 77,000 | 940 |
| 2002-08-12 | 92 | 93 | 91 | 91 | 66,000 | 910 |
| 2002-08-09 | 91 | 92 | 90 | 92 | 47,000 | 920 |
| 2002-08-08 | 93 | 93 | 90 | 91 | 78,000 | 910 |
| 2002-08-07 | 95 | 95 | 91 | 93 | 63,000 | 930 |
| 2002-08-06 | 94 | 97 | 91 | 91 | 195,000 | 910 |
| 2002-08-05 | 99 | 102 | 95 | 97 | 521,000 | 970 |
| 2002-08-02 | 90 | 99 | 89 | 97 | 634,000 | 970 |
| 2002-08-01 | 92 | 92 | 90 | 91 | 120,000 | 910 |
| 2002-07-31 | 93 | 94 | 91 | 91 | 49,000 | 910 |
| 2002-07-30 | 94 | 95 | 91 | 94 | 124,000 | 940 |
| 2002-07-29 | 94 | 96 | 91 | 92 | 102,000 | 920 |
| 2002-07-26 | 98 | 98 | 91 | 93 | 213,000 | 930 |
| 2002-07-25 | 96 | 101 | 95 | 98 | 324,000 | 980 |
| 2002-07-24 | 104 | 108 | 100 | 101 | 1,525,000 | 1,010 |
| 2002-07-23 | 88 | 101 | 87 | 101 | 249,000 | 1,010 |
| 2002-07-22 | 87 | 90 | 86 | 89 | 77,000 | 890 |
| 2002-07-19 | 91 | 92 | 88 | 92 | 48,000 | 920 |
| 2002-07-18 | 87 | 91 | 87 | 88 | 68,000 | 880 |
| 2002-07-17 | 90 | 91 | 87 | 90 | 106,000 | 900 |
| 2002-07-16 | 94 | 97 | 87 | 94 | 156,000 | 940 |
| 2002-07-15 | 97 | 97 | 94 | 95 | 125,000 | 950 |
| 2002-07-12 | 100 | 101 | 97 | 98 | 288,000 | 980 |
| 2002-07-11 | 105 | 107 | 97 | 98 | 1,335,000 | 980 |
| 2002-07-10 | 91 | 99 | 91 | 95 | 449,000 | 950 |
| 2002-07-09 | 86 | 91 | 86 | 91 | 34,000 | 910 |
| 2002-07-08 | 88 | 90 | 88 | 90 | 28,000 | 900 |
| 2002-07-05 | 89 | 90 | 88 | 90 | 37,000 | 900 |
| 2002-07-04 | 87 | 88 | 85 | 85 | 12,000 | 850 |
| 2002-07-03 | 81 | 90 | 81 | 90 | 89,000 | 900 |
| 2002-07-02 | 85 | 85 | 80 | 84 | 165,000 | 840 |
| 2002-07-01 | 82 | 85 | 82 | 82 | 15,000 | 820 |
| 2002-06-28 | 84 | 85 | 81 | 82 | 37,000 | 820 |
| 2002-06-27 | 80 | 85 | 80 | 82 | 62,000 | 820 |
| 2002-06-26 | 83 | 84 | 81 | 82 | 55,000 | 820 |
| 2002-06-25 | 86 | 86 | 83 | 83 | 16,000 | 830 |
| 2002-06-24 | 82 | 85 | 81 | 85 | 72,000 | 850 |
| 2002-06-21 | 85 | 85 | 83 | 85 | 34,000 | 850 |
| 2002-06-20 | 84 | 85 | 83 | 85 | 50,000 | 850 |
| 2002-06-19 | 86 | 87 | 84 | 85 | 58,000 | 850 |
| 2002-06-18 | 89 | 89 | 86 | 87 | 54,000 | 870 |
| 2002-06-17 | 92 | 92 | 82 | 86 | 106,000 | 860 |
| 2002-06-14 | 94 | 94 | 92 | 93 | 46,000 | 930 |
| 2002-06-13 | 94 | 95 | 94 | 95 | 33,000 | 950 |
| 2002-06-12 | 95 | 97 | 93 | 94 | 80,000 | 940 |
| 2002-06-11 | 94 | 96 | 94 | 95 | 27,000 | 950 |
| 2002-06-10 | 96 | 97 | 94 | 97 | 70,000 | 970 |
| 2002-06-07 | 98 | 98 | 95 | 95 | 111,000 | 950 |
| 2002-06-06 | 98 | 98 | 95 | 96 | 70,000 | 960 |
| 2002-06-05 | 99 | 99 | 97 | 97 | 30,000 | 970 |
| 2002-06-04 | 96 | 99 | 95 | 97 | 102,000 | 970 |
| 2002-06-03 | 98 | 98 | 95 | 96 | 186,000 | 960 |
| 2002-05-31 | 98 | 100 | 97 | 98 | 85,000 | 980 |
| 2002-05-30 | 99 | 99 | 97 | 98 | 78,000 | 980 |
| 2002-05-29 | 98 | 99 | 98 | 98 | 59,000 | 980 |
| 2002-05-28 | 100 | 100 | 98 | 98 | 123,000 | 980 |
| 2002-05-27 | 98 | 102 | 98 | 100 | 97,000 | 1,000 |
| 2002-05-24 | 99 | 100 | 97 | 97 | 143,000 | 970 |
| 2002-05-23 | 101 | 103 | 99 | 99 | 137,000 | 990 |
| 2002-05-22 | 102 | 104 | 99 | 103 | 144,000 | 1,030 |
| 2002-05-21 | 100 | 102 | 95 | 102 | 331,000 | 1,020 |
| 2002-05-20 | 103 | 104 | 99 | 99 | 310,000 | 990 |
| 2002-05-17 | 108 | 110 | 101 | 102 | 821,000 | 1,020 |
| 2002-05-16 | 107 | 113 | 107 | 113 | 948,000 | 1,130 |
| 2002-05-15 | 105 | 107 | 102 | 103 | 216,000 | 1,030 |
| 2002-05-14 | 111 | 112 | 104 | 104 | 540,000 | 1,040 |
| 2002-05-13 | 104 | 110 | 100 | 109 | 770,000 | 1,090 |
| 2002-05-10 | 94 | 103 | 94 | 99 | 376,000 | 990 |
| 2002-05-09 | 94 | 96 | 94 | 94 | 66,000 | 940 |
| 2002-05-08 | 94 | 95 | 93 | 95 | 47,000 | 950 |
| 2002-05-07 | 97 | 97 | 93 | 93 | 68,000 | 930 |
| 2002-05-02 | 94 | 98 | 94 | 97 | 118,000 | 970 |
| 2002-05-01 | 95 | 96 | 94 | 95 | 46,000 | 950 |
| 2002-04-30 | 94 | 96 | 93 | 96 | 52,000 | 960 |
| 2002-04-26 | 94 | 98 | 94 | 98 | 92,000 | 980 |
| 2002-04-25 | 96 | 100 | 95 | 95 | 77,000 | 950 |
| 2002-04-24 | 100 | 100 | 96 | 96 | 119,000 | 960 |
| 2002-04-23 | 93 | 102 | 93 | 98 | 166,000 | 980 |
| 2002-04-22 | 95 | 95 | 92 | 93 | 114,000 | 930 |
| 2002-04-19 | 94 | 97 | 93 | 94 | 131,000 | 940 |
| 2002-04-18 | 93 | 95 | 92 | 94 | 158,000 | 940 |
| 2002-04-17 | 97 | 98 | 94 | 97 | 192,000 | 970 |
| 2002-04-16 | 97 | 99 | 97 | 98 | 92,000 | 980 |
| 2002-04-15 | 97 | 102 | 97 | 98 | 149,000 | 980 |
| 2002-04-12 | 100 | 100 | 97 | 97 | 197,000 | 970 |
| 2002-04-11 | 103 | 103 | 100 | 101 | 172,000 | 1,010 |
| 2002-04-10 | 101 | 104 | 96 | 100 | 297,000 | 1,000 |
| 2002-04-09 | 99 | 109 | 99 | 101 | 1,225,000 | 1,010 |
| 2002-04-08 | 95 | 98 | 95 | 97 | 188,000 | 970 |
| 2002-04-05 | 95 | 99 | 92 | 95 | 230,000 | 950 |
| 2002-04-04 | 92 | 94 | 92 | 93 | 95,000 | 930 |
| 2002-04-03 | 91 | 94 | 91 | 92 | 123,000 | 920 |
| 2002-04-02 | 95 | 97 | 92 | 92 | 105,000 | 920 |
| 2002-04-01 | 91 | 96 | 91 | 94 | 143,000 | 940 |
| 2002-03-29 | 92 | 93 | 89 | 91 | 205,000 | 910 |
| 2002-03-28 | 99 | 105 | 92 | 93 | 1,281,000 | 930 |
| 2002-03-27 | 91 | 98 | 87 | 97 | 986,000 | 970 |
| 2002-03-26 | 86 | 93 | 86 | 89 | 634,000 | 890 |
| 2002-03-25 | 84 | 84 | 81 | 83 | 100,000 | 830 |
| 2002-03-22 | 78 | 85 | 78 | 84 | 199,000 | 840 |
| 2002-03-20 | 79 | 79 | 77 | 78 | 133,000 | 780 |
| 2002-03-19 | 79 | 80 | 77 | 78 | 75,000 | 780 |
| 2002-03-18 | 76 | 83 | 76 | 78 | 60,000 | 780 |
| 2002-03-15 | 75 | 77 | 74 | 75 | 60,000 | 750 |
| 2002-03-14 | 78 | 78 | 75 | 75 | 82,000 | 750 |
| 2002-03-13 | 82 | 84 | 78 | 78 | 110,000 | 780 |
| 2002-03-12 | 82 | 87 | 81 | 84 | 318,000 | 840 |
| 2002-03-11 | 75 | 81 | 75 | 80 | 185,000 | 800 |
| 2002-03-08 | 74 | 74 | 72 | 74 | 57,000 | 740 |
| 2002-03-07 | 75 | 76 | 72 | 74 | 81,000 | 740 |
| 2002-03-06 | 75 | 76 | 74 | 74 | 54,000 | 740 |
| 2002-03-05 | 76 | 76 | 74 | 74 | 51,000 | 740 |
| 2002-03-04 | 72 | 77 | 72 | 75 | 136,000 | 750 |
| 2002-03-01 | 71 | 76 | 71 | 76 | 98,000 | 760 |
| 2002-02-28 | 71 | 72 | 70 | 70 | 39,000 | 700 |
| 2002-02-27 | 71 | 72 | 71 | 72 | 46,000 | 720 |
| 2002-02-26 | 71 | 71 | 70 | 71 | 34,000 | 710 |
| 2002-02-25 | 71 | 72 | 70 | 70 | 58,000 | 700 |
| 2002-02-22 | 71 | 73 | 71 | 73 | 43,000 | 730 |
| 2002-02-21 | 71 | 73 | 71 | 71 | 35,000 | 710 |
| 2002-02-20 | 71 | 74 | 71 | 71 | 77,000 | 710 |
| 2002-02-19 | 71 | 73 | 71 | 71 | 47,000 | 710 |
| 2002-02-18 | 71 | 72 | 71 | 71 | 61,000 | 710 |
| 2002-02-15 | 74 | 74 | 71 | 73 | 40,000 | 730 |
| 2002-02-14 | 70 | 73 | 70 | 73 | 95,000 | 730 |
| 2002-02-13 | 75 | 75 | 71 | 71 | 47,000 | 710 |
| 2002-02-12 | 72 | 73 | 71 | 72 | 39,000 | 720 |
| 2002-02-08 | 70 | 77 | 70 | 72 | 34,000 | 720 |
| 2002-02-07 | 71 | 72 | 70 | 70 | 71,000 | 700 |
| 2002-02-06 | 72 | 75 | 72 | 72 | 49,000 | 720 |
| 2002-02-05 | 72 | 75 | 72 | 73 | 33,000 | 730 |
| 2002-02-04 | 75 | 79 | 73 | 78 | 89,000 | 780 |
| 2002-02-01 | 73 | 78 | 72 | 78 | 48,000 | 780 |
| 2002-01-31 | 74 | 74 | 73 | 73 | 46,000 | 730 |
| 2002-01-30 | 74 | 75 | 73 | 74 | 47,000 | 740 |
| 2002-01-29 | 82 | 82 | 75 | 75 | 124,000 | 750 |
| 2002-01-28 | 74 | 83 | 74 | 82 | 155,000 | 820 |
| 2002-01-25 | 74 | 74 | 71 | 74 | 17,000 | 740 |
| 2002-01-24 | 72 | 72 | 68 | 70 | 66,000 | 700 |
| 2002-01-23 | 69 | 72 | 69 | 72 | 29,000 | 720 |
| 2002-01-22 | 72 | 72 | 66 | 70 | 26,000 | 700 |
| 2002-01-21 | 73 | 73 | 70 | 71 | 19,000 | 710 |
| 2002-01-18 | 72 | 73 | 70 | 73 | 37,000 | 730 |
| 2002-01-17 | 71 | 73 | 71 | 73 | 21,000 | 730 |
| 2002-01-16 | 70 | 74 | 70 | 72 | 36,000 | 720 |
| 2002-01-15 | 71 | 73 | 70 | 70 | 40,000 | 700 |
| 2002-01-11 | 78 | 79 | 73 | 73 | 82,000 | 730 |
| 2002-01-10 | 81 | 83 | 75 | 80 | 259,000 | 800 |
| 2002-01-09 | 73 | 89 | 73 | 78 | 472,000 | 780 |
| 2002-01-08 | 71 | 71 | 67 | 67 | 24,000 | 670 |
| 2002-01-07 | 75 | 76 | 66 | 72 | 118,000 | 720 |
| 2002-01-04 | 75 | 77 | 70 | 74 | 55,000 | 740 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
