6775 (株)TBグループの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	110	112	108	112	314,000	1,120
2004-12-29	108	110	107	108	540,000	1,080
2004-12-28	107	109	105	108	624,000	1,080
2004-12-27	105	107	104	106	752,000	1,060
2004-12-24	105	105	103	105	412,000	1,050
2004-12-22	105	107	104	105	331,000	1,050
2004-12-21	104	107	104	105	269,000	1,050
2004-12-20	105	106	104	104	400,000	1,040
2004-12-17	107	109	104	106	559,000	1,060
2004-12-16	105	107	102	107	308,000	1,070
2004-12-15	107	107	105	105	157,000	1,050
2004-12-14	108	109	105	106	110,000	1,060
2004-12-13	109	111	106	109	236,000	1,090
2004-12-10	115	115	110	111	161,000	1,110
2004-12-09	115	117	114	114	176,000	1,140
2004-12-08	115	116	113	115	251,000	1,150
2004-12-07	115	117	115	115	117,000	1,150
2004-12-06	116	117	115	116	166,000	1,160
2004-12-03	116	117	115	115	140,000	1,150
2004-12-02	116	117	115	116	307,000	1,160
2004-12-01	116	117	116	117	21,000	1,170
2004-11-30	116	117	116	116	123,000	1,160
2004-11-29	117	117	116	116	65,000	1,160
2004-11-26	116	118	116	117	52,000	1,170
2004-11-25	116	118	115	117	148,000	1,170
2004-11-24	116	119	116	117	155,000	1,170
2004-11-22	116	117	115	115	120,000	1,150
2004-11-19	117	118	116	117	94,000	1,170
2004-11-18	117	117	116	116	139,000	1,160
2004-11-17	118	118	117	117	147,000	1,170
2004-11-16	117	119	117	118	81,000	1,180
2004-11-15	119	119	117	118	391,000	1,180
2004-11-12	118	121	118	120	438,000	1,200
2004-11-11	118	119	117	118	158,000	1,180
2004-11-10	119	119	117	118	211,000	1,180
2004-11-09	119	123	119	119	217,000	1,190
2004-11-08	120	121	119	120	75,000	1,200
2004-11-05	124	125	119	119	415,000	1,190
2004-11-04	118	128	118	124	1,444,000	1,240
2004-11-02	117	117	115	116	134,000	1,160
2004-11-01	113	117	113	115	73,000	1,150
2004-10-29	117	117	115	115	110,000	1,150
2004-10-28	117	117	116	117	84,000	1,170
2004-10-27	119	119	116	117	106,000	1,170
2004-10-26	117	119	116	117	92,000	1,170
2004-10-25	119	119	117	119	56,000	1,190
2004-10-22	118	119	117	117	88,000	1,170
2004-10-21	123	123	118	118	321,000	1,180
2004-10-20	117	123	116	123	433,000	1,230
2004-10-19	119	120	115	116	409,000	1,160
2004-10-18	116	119	116	118	823,000	1,180
2004-10-15	125	126	123	126	87,000	1,260
2004-10-14	128	128	126	127	65,000	1,270
2004-10-13	130	131	128	130	84,000	1,300
2004-10-12	130	130	129	129	73,000	1,290
2004-10-08	130	132	130	131	84,000	1,310
2004-10-07	133	138	131	132	178,000	1,320
2004-10-06	139	139	131	133	515,000	1,330
2004-10-05	128	137	126	136	883,000	1,360
2004-10-04	124	128	123	127	109,000	1,270
2004-10-01	117	127	117	123	317,000	1,230
2004-09-30	120	120	118	118	49,000	1,180
2004-09-29	120	120	117	119	46,000	1,190
2004-09-28	117	119	115	116	48,000	1,160
2004-09-27	118	118	116	117	79,000	1,170
2004-09-24	120	120	117	117	169,000	1,170
2004-09-22	126	126	121	121	162,000	1,210
2004-09-21	125	125	123	123	86,000	1,230
2004-09-17	127	128	126	127	65,000	1,270
2004-09-16	128	129	127	128	60,000	1,280
2004-09-15	128	130	127	128	104,000	1,280
2004-09-14	130	131	129	129	75,000	1,290
2004-09-13	130	131	128	129	92,000	1,290
2004-09-10	132	132	128	130	120,000	1,300
2004-09-09	131	133	130	132	118,000	1,320
2004-09-08	133	133	130	130	127,000	1,300
2004-09-07	134	135	130	130	229,000	1,300
2004-09-06	133	134	130	134	238,000	1,340
2004-09-03	133	134	129	131	335,000	1,310
2004-09-02	132	135	128	132	262,000	1,320
2004-09-01	126	130	123	129	227,000	1,290
2004-08-31	126	126	124	126	56,000	1,260
2004-08-30	129	129	125	128	117,000	1,280
2004-08-27	127	128	126	128	65,000	1,280
2004-08-26	130	131	128	130	166,000	1,300
2004-08-25	130	130	126	127	57,000	1,270
2004-08-24	131	133	128	130	224,000	1,300
2004-08-23	132	133	129	131	276,000	1,310
2004-08-20	121	129	121	128	298,000	1,280
2004-08-19	122	122	119	121	80,000	1,210
2004-08-18	123	123	118	121	141,000	1,210
2004-08-17	126	126	122	124	44,000	1,240
2004-08-16	126	126	121	123	71,000	1,230
2004-08-13	125	126	124	126	29,000	1,260
2004-08-12	126	127	124	124	80,000	1,240
2004-08-11	126	128	124	125	90,000	1,250
2004-08-10	129	129	122	124	123,000	1,240
2004-08-09	125	126	124	126	75,000	1,260
2004-08-06	124	129	124	129	126,000	1,290
2004-08-05	130	132	126	131	176,000	1,310
2004-08-04	126	129	118	128	344,000	1,280
2004-08-03	139	140	131	132	134,000	1,320
2004-08-02	137	139	130	135	163,000	1,350
2004-07-30	127	135	126	132	262,000	1,320
2004-07-29	129	130	123	127	169,000	1,270
2004-07-28	126	133	126	130	234,000	1,300
2004-07-27	137	137	121	121	358,000	1,210
2004-07-26	140	141	133	137	143,000	1,370
2004-07-23	148	148	143	143	162,000	1,430
2004-07-22	145	149	144	146	181,000	1,460
2004-07-21	150	152	145	146	184,000	1,460
2004-07-20	145	150	144	150	166,000	1,500
2004-07-16	153	155	145	149	299,000	1,490
2004-07-15	152	156	144	148	313,000	1,480
2004-07-14	163	163	148	151	906,000	1,510
2004-07-13	158	161	154	158	2,113,000	1,580
2004-07-12	155	157	152	153	740,000	1,530
2004-07-09	151	157	148	156	1,657,000	1,560
2004-07-08	147	152	145	145	427,000	1,450
2004-07-07	145	149	144	145	393,000	1,450
2004-07-06	145	155	143	145	2,205,000	1,450
2004-07-05	150	152	140	140	1,328,000	1,400
2004-07-02	156	162	153	153	942,000	1,530
2004-07-01	154	166	149	160	2,194,000	1,600
2004-06-30	163	163	148	150	1,728,000	1,500
2004-06-29	154	165	153	161	2,381,000	1,610
2004-06-28	157	163	152	154	1,477,000	1,540
2004-06-25	161	175	151	152	5,754,000	1,520
2004-06-24	154	178	153	166	13,570,000	1,660
2004-06-23	140	153	135	149	3,489,000	1,490
2004-06-22	142	154	138	141	4,994,000	1,410
2004-06-21	126	145	126	144	8,118,000	1,440
2004-06-18	123	127	122	125	2,726,000	1,250
2004-06-17	119	122	118	121	898,000	1,210
2004-06-16	121	121	117	117	573,000	1,170
2004-06-15	114	122	113	120	1,078,000	1,200
2004-06-14	113	114	113	114	118,000	1,140
2004-06-11	113	113	111	111	44,000	1,110
2004-06-10	111	113	109	112	98,000	1,120
2004-06-09	115	115	112	113	285,000	1,130
2004-06-08	111	115	111	115	251,000	1,150
2004-06-07	110	111	106	110	350,000	1,100
2004-06-04	110	110	106	108	120,000	1,080
2004-06-03	109	112	109	110	92,000	1,100
2004-06-02	110	110	109	109	74,000	1,090
2004-06-01	111	111	110	110	28,000	1,100
2004-05-31	111	112	107	110	85,000	1,100
2004-05-28	110	112	110	112	78,000	1,120
2004-05-27	113	113	111	111	30,000	1,110
2004-05-26	115	115	111	111	55,000	1,110
2004-05-25	115	115	109	113	348,000	1,130
2004-05-24	113	113	110	111	86,000	1,110
2004-05-21	107	110	107	110	127,000	1,100
2004-05-20	109	109	106	106	87,000	1,060
2004-05-19	104	108	104	108	122,000	1,080
2004-05-18	100	104	99	103	229,000	1,030
2004-05-17	104	107	102	103	378,000	1,030
2004-05-14	108	111	107	108	80,000	1,080
2004-05-13	109	110	107	107	117,000	1,070
2004-05-12	108	114	108	114	70,000	1,140
2004-05-11	104	110	103	107	316,000	1,070
2004-05-10	114	116	100	106	314,000	1,060
2004-05-07	116	117	116	116	109,000	1,160
2004-05-06	120	120	116	116	156,000	1,160
2004-04-30	117	119	117	118	123,000	1,180
2004-04-28	120	120	118	120	203,000	1,200
2004-04-27	120	121	119	120	340,000	1,200
2004-04-26	121	122	120	120	266,000	1,200
2004-04-23	121	122	120	120	154,000	1,200
2004-04-22	122	123	120	120	253,000	1,200
2004-04-21	122	122	120	121	210,000	1,210
2004-04-20	120	124	120	123	147,000	1,230
2004-04-19	124	126	120	122	420,000	1,220
2004-04-16	126	126	124	124	243,000	1,240
2004-04-15	129	130	122	123	783,000	1,230
2004-04-14	125	128	124	128	512,000	1,280
2004-04-13	125	128	123	124	1,205,000	1,240
2004-04-12	115	123	115	122	327,000	1,220
2004-04-09	120	120	115	118	464,000	1,180
2004-04-08	119	120	117	120	415,000	1,200
2004-04-07	120	120	119	119	217,000	1,190
2004-04-06	120	122	119	120	434,000	1,200
2004-04-05	121	122	118	120	408,000	1,200
2004-04-02	118	119	117	118	218,000	1,180
2004-04-01	118	119	117	117	243,000	1,170
2004-03-31	120	121	116	116	288,000	1,160
2004-03-30	123	124	120	120	639,000	1,200
2004-03-29	118	123	117	122	1,362,000	1,220
2004-03-26	118	119	115	117	632,000	1,170
2004-03-25	114	117	113	115	821,000	1,150
2004-03-24	107	111	107	111	836,000	1,110
2004-03-23	108	109	107	108	250,000	1,080
2004-03-22	104	110	104	109	845,000	1,090
2004-03-19	115	116	113	113	305,000	1,130
2004-03-18	116	118	113	114	413,000	1,140
2004-03-17	116	117	113	114	380,000	1,140
2004-03-16	118	118	113	116	519,000	1,160
2004-03-15	117	120	116	118	895,000	1,180
2004-03-12	107	116	107	115	1,187,000	1,150
2004-03-11	108	108	107	107	310,000	1,070
2004-03-10	108	109	107	109	157,000	1,090
2004-03-09	106	109	106	108	114,000	1,080
2004-03-08	108	109	107	107	395,000	1,070
2004-03-05	110	111	107	107	620,000	1,070
2004-03-04	106	109	106	108	546,000	1,080
2004-03-03	100	104	100	104	344,000	1,040
2004-03-02	101	102	99	100	534,000	1,000
2004-03-01	101	101	99	100	260,000	1,000
2004-02-27	99	100	99	100	48,000	1,000
2004-02-26	99	100	99	99	40,000	990
2004-02-25	101	101	99	99	39,000	990
2004-02-24	102	102	99	100	132,000	1,000
2004-02-23	102	102	100	101	59,000	1,010
2004-02-20	100	101	99	99	46,000	990
2004-02-19	102	102	100	100	60,000	1,000
2004-02-18	102	102	101	101	107,000	1,010
2004-02-17	102	102	101	101	49,000	1,010
2004-02-16	102	103	101	101	83,000	1,010
2004-02-13	97	100	97	100	89,000	1,000
2004-02-12	98	98	97	98	60,000	980
2004-02-10	97	99	97	97	42,000	970
2004-02-09	98	99	97	97	47,000	970
2004-02-06	100	100	98	98	46,000	980
2004-02-05	101	101	100	100	63,000	1,000
2004-02-04	102	102	99	100	50,000	1,000
2004-02-03	102	102	100	101	70,000	1,010
2004-02-02	100	103	99	101	74,000	1,010
2004-01-30	99	101	99	99	64,000	990
2004-01-29	101	101	98	99	45,000	990
2004-01-28	101	101	99	100	113,000	1,000
2004-01-27	104	104	101	101	104,000	1,010
2004-01-26	104	104	102	104	83,000	1,040
2004-01-23	103	105	102	102	103,000	1,020
2004-01-22	104	104	102	103	114,000	1,030
2004-01-21	104	104	102	104	63,000	1,040
2004-01-20	105	107	103	103	226,000	1,030
2004-01-19	104	105	101	103	65,000	1,030
2004-01-16	101	104	101	103	66,000	1,030
2004-01-15	102	105	102	103	116,000	1,030
2004-01-14	105	105	96	101	108,000	1,010
2004-01-13	106	107	103	106	172,000	1,060
2004-01-09	103	107	102	106	168,000	1,060
2004-01-08	98	103	98	103	186,000	1,030
2004-01-07	97	98	95	98	76,000	980
2004-01-06	98	100	96	97	140,000	970
2004-01-05	98	98	95	96	58,000	960

分割・併合履歴： [2018-09-26]1株→0.1株

6775 (株)TBグループ の時系列データ [2004年度]

6775 (株)TBグループの時系列データ [2004年度]