6775 (株)TBグループ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 92 | 94 | 92 | 92 | 86,000 | 920 |
| 2003-12-29 | 88 | 91 | 88 | 90 | 73,000 | 900 |
| 2003-12-26 | 85 | 88 | 84 | 88 | 80,000 | 880 |
| 2003-12-25 | 83 | 85 | 83 | 85 | 60,000 | 850 |
| 2003-12-24 | 88 | 88 | 83 | 84 | 136,000 | 840 |
| 2003-12-22 | 87 | 88 | 85 | 85 | 108,000 | 850 |
| 2003-12-19 | 87 | 89 | 86 | 87 | 58,000 | 870 |
| 2003-12-18 | 87 | 89 | 86 | 89 | 85,000 | 890 |
| 2003-12-17 | 90 | 91 | 88 | 89 | 70,000 | 890 |
| 2003-12-16 | 89 | 90 | 88 | 90 | 39,000 | 900 |
| 2003-12-15 | 94 | 94 | 89 | 89 | 65,000 | 890 |
| 2003-12-12 | 86 | 89 | 86 | 88 | 46,000 | 880 |
| 2003-12-11 | 88 | 88 | 85 | 86 | 42,000 | 860 |
| 2003-12-10 | 89 | 89 | 85 | 88 | 73,000 | 880 |
| 2003-12-09 | 90 | 91 | 88 | 88 | 34,000 | 880 |
| 2003-12-08 | 91 | 91 | 90 | 90 | 40,000 | 900 |
| 2003-12-05 | 93 | 93 | 92 | 93 | 48,000 | 930 |
| 2003-12-04 | 92 | 94 | 91 | 93 | 89,000 | 930 |
| 2003-12-03 | 91 | 93 | 91 | 92 | 59,000 | 920 |
| 2003-12-02 | 91 | 94 | 90 | 91 | 104,000 | 910 |
| 2003-12-01 | 90 | 91 | 89 | 90 | 88,000 | 900 |
| 2003-11-28 | 91 | 92 | 91 | 92 | 49,000 | 920 |
| 2003-11-27 | 90 | 92 | 90 | 92 | 43,000 | 920 |
| 2003-11-26 | 92 | 92 | 89 | 91 | 78,000 | 910 |
| 2003-11-25 | 88 | 92 | 88 | 92 | 165,000 | 920 |
| 2003-11-21 | 81 | 91 | 80 | 84 | 230,000 | 840 |
| 2003-11-20 | 81 | 84 | 81 | 81 | 70,000 | 810 |
| 2003-11-19 | 83 | 83 | 81 | 81 | 69,000 | 810 |
| 2003-11-18 | 84 | 85 | 80 | 84 | 276,000 | 840 |
| 2003-11-17 | 95 | 95 | 86 | 86 | 261,000 | 860 |
| 2003-11-14 | 98 | 99 | 96 | 96 | 136,000 | 960 |
| 2003-11-13 | 100 | 101 | 99 | 100 | 114,000 | 1,000 |
| 2003-11-12 | 100 | 101 | 97 | 99 | 111,000 | 990 |
| 2003-11-11 | 102 | 103 | 99 | 99 | 193,000 | 990 |
| 2003-11-10 | 106 | 106 | 102 | 106 | 191,000 | 1,060 |
| 2003-11-07 | 106 | 106 | 102 | 103 | 147,000 | 1,030 |
| 2003-11-06 | 104 | 109 | 104 | 104 | 77,000 | 1,040 |
| 2003-11-05 | 107 | 107 | 105 | 106 | 79,000 | 1,060 |
| 2003-11-04 | 109 | 109 | 105 | 107 | 123,000 | 1,070 |
| 2003-10-31 | 109 | 111 | 108 | 109 | 94,000 | 1,090 |
| 2003-10-30 | 110 | 110 | 108 | 109 | 68,000 | 1,090 |
| 2003-10-29 | 114 | 114 | 110 | 110 | 126,000 | 1,100 |
| 2003-10-28 | 104 | 114 | 103 | 112 | 331,000 | 1,120 |
| 2003-10-27 | 105 | 106 | 101 | 105 | 74,000 | 1,050 |
| 2003-10-24 | 103 | 108 | 103 | 103 | 312,000 | 1,030 |
| 2003-10-23 | 110 | 110 | 95 | 103 | 457,000 | 1,030 |
| 2003-10-22 | 116 | 117 | 113 | 116 | 333,000 | 1,160 |
| 2003-10-21 | 112 | 117 | 112 | 117 | 294,000 | 1,170 |
| 2003-10-20 | 109 | 114 | 109 | 113 | 516,000 | 1,130 |
| 2003-10-17 | 109 | 110 | 108 | 109 | 281,000 | 1,090 |
| 2003-10-16 | 110 | 111 | 108 | 108 | 323,000 | 1,080 |
| 2003-10-15 | 113 | 113 | 110 | 112 | 452,000 | 1,120 |
| 2003-10-14 | 115 | 118 | 111 | 115 | 683,000 | 1,150 |
| 2003-10-10 | 123 | 123 | 118 | 119 | 359,000 | 1,190 |
| 2003-10-09 | 120 | 123 | 118 | 120 | 273,000 | 1,200 |
| 2003-10-08 | 127 | 127 | 121 | 123 | 866,000 | 1,230 |
| 2003-10-07 | 122 | 127 | 121 | 126 | 1,662,000 | 1,260 |
| 2003-10-06 | 115 | 121 | 113 | 120 | 1,807,000 | 1,200 |
| 2003-10-03 | 112 | 114 | 112 | 114 | 477,000 | 1,140 |
| 2003-10-02 | 114 | 114 | 111 | 114 | 214,000 | 1,140 |
| 2003-10-01 | 116 | 116 | 110 | 112 | 631,000 | 1,120 |
| 2003-09-30 | 106 | 115 | 105 | 114 | 679,000 | 1,140 |
| 2003-09-29 | 108 | 108 | 106 | 107 | 75,000 | 1,070 |
| 2003-09-26 | 110 | 110 | 108 | 109 | 121,000 | 1,090 |
| 2003-09-25 | 111 | 112 | 109 | 110 | 268,000 | 1,100 |
| 2003-09-24 | 110 | 112 | 109 | 112 | 203,000 | 1,120 |
| 2003-09-22 | 110 | 111 | 108 | 110 | 247,000 | 1,100 |
| 2003-09-19 | 115 | 115 | 111 | 111 | 224,000 | 1,110 |
| 2003-09-18 | 117 | 117 | 114 | 115 | 397,000 | 1,150 |
| 2003-09-17 | 113 | 118 | 111 | 116 | 625,000 | 1,160 |
| 2003-09-16 | 107 | 112 | 107 | 112 | 244,000 | 1,120 |
| 2003-09-12 | 110 | 110 | 108 | 109 | 479,000 | 1,090 |
| 2003-09-11 | 110 | 110 | 107 | 110 | 224,000 | 1,100 |
| 2003-09-10 | 108 | 112 | 107 | 111 | 457,000 | 1,110 |
| 2003-09-09 | 110 | 110 | 108 | 108 | 217,000 | 1,080 |
| 2003-09-08 | 105 | 110 | 105 | 110 | 285,000 | 1,100 |
| 2003-09-05 | 108 | 109 | 105 | 107 | 322,000 | 1,070 |
| 2003-09-04 | 114 | 114 | 108 | 108 | 394,000 | 1,080 |
| 2003-09-03 | 115 | 117 | 111 | 113 | 1,159,000 | 1,130 |
| 2003-09-02 | 104 | 112 | 103 | 112 | 1,077,000 | 1,120 |
| 2003-09-01 | 102 | 105 | 102 | 102 | 85,000 | 1,020 |
| 2003-08-29 | 104 | 106 | 102 | 103 | 171,000 | 1,030 |
| 2003-08-28 | 105 | 107 | 101 | 102 | 370,000 | 1,020 |
| 2003-08-27 | 100 | 105 | 100 | 104 | 344,000 | 1,040 |
| 2003-08-26 | 100 | 100 | 97 | 100 | 151,000 | 1,000 |
| 2003-08-25 | 100 | 100 | 99 | 100 | 66,000 | 1,000 |
| 2003-08-22 | 104 | 104 | 99 | 100 | 294,000 | 1,000 |
| 2003-08-21 | 100 | 104 | 99 | 102 | 683,000 | 1,020 |
| 2003-08-20 | 97 | 104 | 96 | 100 | 567,000 | 1,000 |
| 2003-08-19 | 96 | 97 | 94 | 96 | 202,000 | 960 |
| 2003-08-18 | 90 | 94 | 89 | 93 | 245,000 | 930 |
| 2003-08-15 | 90 | 90 | 89 | 90 | 64,000 | 900 |
| 2003-08-14 | 90 | 91 | 88 | 88 | 122,000 | 880 |
| 2003-08-13 | 90 | 90 | 87 | 89 | 122,000 | 890 |
| 2003-08-12 | 88 | 89 | 87 | 87 | 41,000 | 870 |
| 2003-08-11 | 89 | 89 | 86 | 87 | 48,000 | 870 |
| 2003-08-08 | 89 | 90 | 89 | 89 | 8,000 | 890 |
| 2003-08-07 | 91 | 91 | 89 | 90 | 24,000 | 900 |
| 2003-08-06 | 90 | 90 | 88 | 88 | 37,000 | 880 |
| 2003-08-05 | 93 | 93 | 89 | 89 | 43,000 | 890 |
| 2003-08-04 | 91 | 91 | 89 | 90 | 51,000 | 900 |
| 2003-08-01 | 89 | 90 | 88 | 90 | 38,000 | 900 |
| 2003-07-31 | 91 | 91 | 89 | 90 | 46,000 | 900 |
| 2003-07-30 | 94 | 94 | 91 | 91 | 76,000 | 910 |
| 2003-07-29 | 92 | 92 | 92 | 92 | 31,000 | 920 |
| 2003-07-28 | 92 | 94 | 90 | 91 | 83,000 | 910 |
| 2003-07-25 | 91 | 91 | 88 | 91 | 44,000 | 910 |
| 2003-07-24 | 90 | 93 | 90 | 93 | 65,000 | 930 |
| 2003-07-23 | 85 | 93 | 85 | 90 | 121,000 | 900 |
| 2003-07-22 | 87 | 88 | 85 | 87 | 79,000 | 870 |
| 2003-07-18 | 85 | 89 | 85 | 87 | 76,000 | 870 |
| 2003-07-17 | 91 | 91 | 85 | 89 | 238,000 | 890 |
| 2003-07-16 | 95 | 95 | 92 | 94 | 109,000 | 940 |
| 2003-07-15 | 96 | 97 | 94 | 97 | 128,000 | 970 |
| 2003-07-14 | 95 | 96 | 94 | 95 | 78,000 | 950 |
| 2003-07-11 | 97 | 97 | 95 | 96 | 94,000 | 960 |
| 2003-07-10 | 96 | 98 | 95 | 98 | 153,000 | 980 |
| 2003-07-09 | 100 | 100 | 95 | 95 | 262,000 | 950 |
| 2003-07-08 | 100 | 101 | 99 | 100 | 272,000 | 1,000 |
| 2003-07-07 | 101 | 101 | 99 | 99 | 156,000 | 990 |
| 2003-07-04 | 99 | 101 | 99 | 99 | 200,000 | 990 |
| 2003-07-03 | 105 | 105 | 100 | 101 | 1,382,000 | 1,010 |
| 2003-07-02 | 100 | 106 | 100 | 103 | 1,445,000 | 1,030 |
| 2003-07-01 | 101 | 101 | 99 | 99 | 241,000 | 990 |
| 2003-06-30 | 101 | 103 | 99 | 101 | 359,000 | 1,010 |
| 2003-06-27 | 99 | 104 | 98 | 101 | 863,000 | 1,010 |
| 2003-06-26 | 97 | 98 | 97 | 98 | 277,000 | 980 |
| 2003-06-25 | 95 | 96 | 94 | 96 | 180,000 | 960 |
| 2003-06-24 | 95 | 97 | 93 | 95 | 230,000 | 950 |
| 2003-06-23 | 97 | 97 | 93 | 95 | 363,000 | 950 |
| 2003-06-20 | 93 | 95 | 93 | 94 | 125,000 | 940 |
| 2003-06-19 | 95 | 96 | 92 | 94 | 337,000 | 940 |
| 2003-06-18 | 96 | 98 | 94 | 95 | 293,000 | 950 |
| 2003-06-17 | 99 | 103 | 95 | 97 | 973,000 | 970 |
| 2003-06-16 | 92 | 99 | 91 | 99 | 499,000 | 990 |
| 2003-06-13 | 93 | 96 | 92 | 93 | 417,000 | 930 |
| 2003-06-12 | 91 | 93 | 90 | 92 | 394,000 | 920 |
| 2003-06-11 | 91 | 91 | 87 | 91 | 226,000 | 910 |
| 2003-06-10 | 92 | 92 | 90 | 91 | 108,000 | 910 |
| 2003-06-09 | 91 | 93 | 89 | 93 | 208,000 | 930 |
| 2003-06-06 | 93 | 93 | 88 | 90 | 743,000 | 900 |
| 2003-06-05 | 83 | 88 | 82 | 88 | 468,000 | 880 |
| 2003-06-04 | 82 | 83 | 81 | 81 | 115,000 | 810 |
| 2003-06-03 | 84 | 84 | 82 | 82 | 79,000 | 820 |
| 2003-06-02 | 85 | 85 | 81 | 83 | 144,000 | 830 |
| 2003-05-30 | 80 | 81 | 80 | 80 | 76,000 | 800 |
| 2003-05-29 | 82 | 82 | 80 | 80 | 148,000 | 800 |
| 2003-05-28 | 85 | 85 | 80 | 81 | 221,000 | 810 |
| 2003-05-27 | 79 | 84 | 79 | 84 | 498,000 | 840 |
| 2003-05-26 | 78 | 79 | 77 | 79 | 121,000 | 790 |
| 2003-05-23 | 77 | 78 | 77 | 77 | 115,000 | 770 |
| 2003-05-22 | 78 | 78 | 76 | 76 | 75,000 | 760 |
| 2003-05-21 | 78 | 79 | 76 | 78 | 93,000 | 780 |
| 2003-05-20 | 78 | 80 | 76 | 80 | 48,000 | 800 |
| 2003-05-19 | 75 | 80 | 74 | 80 | 107,000 | 800 |
| 2003-05-16 | 80 | 80 | 78 | 78 | 47,000 | 780 |
| 2003-05-15 | 79 | 80 | 77 | 80 | 45,000 | 800 |
| 2003-05-14 | 80 | 80 | 77 | 77 | 176,000 | 770 |
| 2003-05-13 | 79 | 82 | 79 | 80 | 430,000 | 800 |
| 2003-05-12 | 73 | 80 | 73 | 79 | 345,000 | 790 |
| 2003-05-09 | 74 | 74 | 73 | 73 | 31,000 | 730 |
| 2003-05-08 | 74 | 74 | 72 | 74 | 41,000 | 740 |
| 2003-05-07 | 74 | 74 | 73 | 73 | 29,000 | 730 |
| 2003-05-06 | 75 | 75 | 72 | 74 | 56,000 | 740 |
| 2003-05-02 | 72 | 74 | 71 | 74 | 41,000 | 740 |
| 2003-05-01 | 71 | 74 | 71 | 74 | 32,000 | 740 |
| 2003-04-30 | 71 | 73 | 70 | 71 | 50,000 | 710 |
| 2003-04-28 | 74 | 74 | 71 | 71 | 57,000 | 710 |
| 2003-04-25 | 73 | 75 | 73 | 75 | 47,000 | 750 |
| 2003-04-24 | 74 | 75 | 73 | 74 | 34,000 | 740 |
| 2003-04-23 | 75 | 76 | 73 | 74 | 55,000 | 740 |
| 2003-04-22 | 80 | 80 | 74 | 75 | 387,000 | 750 |
| 2003-04-21 | 72 | 78 | 72 | 77 | 373,000 | 770 |
| 2003-04-18 | 70 | 72 | 70 | 72 | 55,000 | 720 |
| 2003-04-17 | 72 | 72 | 70 | 70 | 19,000 | 700 |
| 2003-04-16 | 72 | 72 | 70 | 72 | 38,000 | 720 |
| 2003-04-15 | 69 | 71 | 69 | 70 | 27,000 | 700 |
| 2003-04-14 | 70 | 71 | 70 | 70 | 34,000 | 700 |
| 2003-04-11 | 73 | 73 | 71 | 71 | 9,000 | 710 |
| 2003-04-10 | 72 | 73 | 71 | 72 | 28,000 | 720 |
| 2003-04-09 | 71 | 73 | 71 | 73 | 31,000 | 730 |
| 2003-04-08 | 74 | 74 | 71 | 71 | 63,000 | 710 |
| 2003-04-07 | 73 | 73 | 72 | 73 | 48,000 | 730 |
| 2003-04-04 | 71 | 71 | 71 | 71 | 44,000 | 710 |
| 2003-04-03 | 72 | 72 | 71 | 71 | 28,000 | 710 |
| 2003-04-02 | 71 | 72 | 71 | 72 | 38,000 | 720 |
| 2003-04-01 | 70 | 72 | 70 | 71 | 29,000 | 710 |
| 2003-03-31 | 72 | 73 | 70 | 71 | 53,000 | 710 |
| 2003-03-28 | 72 | 74 | 71 | 74 | 81,000 | 740 |
| 2003-03-27 | 72 | 75 | 71 | 72 | 107,000 | 720 |
| 2003-03-26 | 73 | 75 | 72 | 75 | 48,000 | 750 |
| 2003-03-25 | 74 | 76 | 73 | 76 | 118,000 | 760 |
| 2003-03-24 | 76 | 76 | 75 | 76 | 95,000 | 760 |
| 2003-03-20 | 71 | 75 | 71 | 75 | 88,000 | 750 |
| 2003-03-19 | 71 | 73 | 71 | 71 | 37,000 | 710 |
| 2003-03-18 | 72 | 73 | 71 | 72 | 29,000 | 720 |
| 2003-03-17 | 74 | 74 | 69 | 69 | 37,000 | 690 |
| 2003-03-14 | 73 | 75 | 73 | 73 | 44,000 | 730 |
| 2003-03-13 | 74 | 74 | 72 | 73 | 41,000 | 730 |
| 2003-03-12 | 68 | 73 | 68 | 73 | 54,000 | 730 |
| 2003-03-11 | 70 | 70 | 66 | 68 | 119,000 | 680 |
| 2003-03-10 | 71 | 72 | 70 | 70 | 96,000 | 700 |
| 2003-03-07 | 76 | 76 | 72 | 72 | 204,000 | 720 |
| 2003-03-06 | 78 | 79 | 77 | 78 | 69,000 | 780 |
| 2003-03-05 | 82 | 82 | 78 | 79 | 235,000 | 790 |
| 2003-03-04 | 79 | 82 | 79 | 81 | 334,000 | 810 |
| 2003-03-03 | 74 | 77 | 73 | 77 | 73,000 | 770 |
| 2003-02-28 | 73 | 74 | 72 | 73 | 32,000 | 730 |
| 2003-02-27 | 72 | 72 | 70 | 71 | 58,000 | 710 |
| 2003-02-26 | 70 | 72 | 70 | 72 | 51,000 | 720 |
| 2003-02-25 | 74 | 74 | 70 | 72 | 212,000 | 720 |
| 2003-02-24 | 77 | 77 | 75 | 75 | 56,000 | 750 |
| 2003-02-21 | 77 | 78 | 76 | 77 | 53,000 | 770 |
| 2003-02-20 | 79 | 79 | 77 | 77 | 36,000 | 770 |
| 2003-02-19 | 77 | 79 | 77 | 79 | 86,000 | 790 |
| 2003-02-18 | 80 | 80 | 78 | 78 | 124,000 | 780 |
| 2003-02-17 | 83 | 83 | 79 | 81 | 205,000 | 810 |
| 2003-02-14 | 79 | 84 | 79 | 82 | 430,000 | 820 |
| 2003-02-13 | 79 | 79 | 78 | 79 | 139,000 | 790 |
| 2003-02-12 | 78 | 80 | 77 | 79 | 268,000 | 790 |
| 2003-02-10 | 77 | 79 | 76 | 76 | 161,000 | 760 |
| 2003-02-07 | 78 | 79 | 75 | 75 | 245,000 | 750 |
| 2003-02-06 | 79 | 81 | 77 | 80 | 584,000 | 800 |
| 2003-02-05 | 72 | 74 | 70 | 74 | 230,000 | 740 |
| 2003-02-04 | 68 | 72 | 68 | 70 | 145,000 | 700 |
| 2003-02-03 | 65 | 66 | 65 | 66 | 33,000 | 660 |
| 2003-01-31 | 66 | 67 | 64 | 64 | 54,000 | 640 |
| 2003-01-30 | 68 | 68 | 66 | 67 | 72,000 | 670 |
| 2003-01-29 | 69 | 69 | 66 | 66 | 119,000 | 660 |
| 2003-01-28 | 68 | 70 | 68 | 70 | 30,000 | 700 |
| 2003-01-27 | 69 | 70 | 67 | 70 | 90,000 | 700 |
| 2003-01-24 | 73 | 73 | 71 | 72 | 105,000 | 720 |
| 2003-01-23 | 74 | 76 | 71 | 72 | 231,000 | 720 |
| 2003-01-22 | 72 | 78 | 72 | 74 | 694,000 | 740 |
| 2003-01-21 | 68 | 69 | 67 | 68 | 148,000 | 680 |
| 2003-01-20 | 68 | 69 | 65 | 67 | 121,000 | 670 |
| 2003-01-17 | 64 | 66 | 63 | 66 | 170,000 | 660 |
| 2003-01-16 | 64 | 64 | 62 | 63 | 90,000 | 630 |
| 2003-01-15 | 60 | 63 | 60 | 63 | 146,000 | 630 |
| 2003-01-14 | 59 | 59 | 59 | 59 | 29,000 | 590 |
| 2003-01-10 | 57 | 59 | 56 | 59 | 76,000 | 590 |
| 2003-01-09 | 60 | 60 | 57 | 59 | 19,000 | 590 |
| 2003-01-08 | 60 | 61 | 53 | 61 | 64,000 | 610 |
| 2003-01-07 | 61 | 62 | 60 | 61 | 54,000 | 610 |
| 2003-01-06 | 61 | 62 | 60 | 61 | 56,000 | 610 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
