6775 (株)TBグループ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 181 | 189 | 179 | 188 | 2,940,000 | 1,880 |
| 2005-12-29 | 177 | 180 | 177 | 180 | 531,000 | 1,800 |
| 2005-12-28 | 178 | 179 | 175 | 176 | 363,000 | 1,760 |
| 2005-12-27 | 179 | 179 | 175 | 176 | 464,000 | 1,760 |
| 2005-12-26 | 176 | 181 | 176 | 177 | 1,287,000 | 1,770 |
| 2005-12-22 | 172 | 176 | 172 | 174 | 396,000 | 1,740 |
| 2005-12-21 | 175 | 176 | 172 | 172 | 393,000 | 1,720 |
| 2005-12-20 | 173 | 176 | 172 | 174 | 322,000 | 1,740 |
| 2005-12-19 | 173 | 178 | 171 | 173 | 704,000 | 1,730 |
| 2005-12-16 | 178 | 178 | 175 | 175 | 536,000 | 1,750 |
| 2005-12-15 | 186 | 186 | 179 | 180 | 692,000 | 1,800 |
| 2005-12-14 | 190 | 190 | 184 | 185 | 1,087,000 | 1,850 |
| 2005-12-13 | 192 | 193 | 183 | 186 | 2,539,000 | 1,860 |
| 2005-12-12 | 180 | 191 | 178 | 188 | 4,210,000 | 1,880 |
| 2005-12-09 | 171 | 178 | 169 | 178 | 936,000 | 1,780 |
| 2005-12-08 | 175 | 178 | 169 | 171 | 1,170,000 | 1,710 |
| 2005-12-07 | 173 | 175 | 172 | 174 | 546,000 | 1,740 |
| 2005-12-06 | 174 | 174 | 171 | 172 | 283,000 | 1,720 |
| 2005-12-05 | 170 | 174 | 170 | 173 | 391,000 | 1,730 |
| 2005-12-02 | 175 | 175 | 171 | 171 | 479,000 | 1,710 |
| 2005-12-01 | 173 | 177 | 173 | 173 | 993,000 | 1,730 |
| 2005-11-30 | 167 | 172 | 165 | 172 | 1,261,000 | 1,720 |
| 2005-11-29 | 166 | 168 | 164 | 166 | 632,000 | 1,660 |
| 2005-11-28 | 167 | 168 | 160 | 165 | 1,040,000 | 1,650 |
| 2005-11-25 | 170 | 172 | 166 | 168 | 558,000 | 1,680 |
| 2005-11-24 | 170 | 176 | 169 | 172 | 1,087,000 | 1,720 |
| 2005-11-22 | 173 | 175 | 168 | 170 | 846,000 | 1,700 |
| 2005-11-21 | 182 | 182 | 174 | 175 | 722,000 | 1,750 |
| 2005-11-18 | 183 | 183 | 180 | 182 | 589,000 | 1,820 |
| 2005-11-17 | 178 | 182 | 178 | 181 | 1,009,000 | 1,810 |
| 2005-11-16 | 178 | 182 | 175 | 179 | 1,141,000 | 1,790 |
| 2005-11-15 | 187 | 187 | 180 | 181 | 968,000 | 1,810 |
| 2005-11-14 | 191 | 192 | 186 | 187 | 1,421,000 | 1,870 |
| 2005-11-11 | 183 | 188 | 183 | 186 | 763,000 | 1,860 |
| 2005-11-10 | 189 | 190 | 183 | 184 | 1,081,000 | 1,840 |
| 2005-11-09 | 195 | 196 | 190 | 192 | 1,093,000 | 1,920 |
| 2005-11-08 | 200 | 201 | 192 | 195 | 1,987,000 | 1,950 |
| 2005-11-07 | 191 | 220 | 187 | 200 | 12,789,000 | 2,000 |
| 2005-11-04 | 195 | 196 | 189 | 191 | 1,830,000 | 1,910 |
| 2005-11-02 | 187 | 197 | 187 | 190 | 4,049,000 | 1,900 |
| 2005-11-01 | 184 | 189 | 182 | 185 | 1,466,000 | 1,850 |
| 2005-10-31 | 184 | 184 | 179 | 184 | 985,000 | 1,840 |
| 2005-10-28 | 180 | 187 | 179 | 182 | 2,921,000 | 1,820 |
| 2005-10-27 | 181 | 182 | 176 | 182 | 1,120,000 | 1,820 |
| 2005-10-26 | 171 | 182 | 171 | 178 | 2,151,000 | 1,780 |
| 2005-10-25 | 175 | 175 | 170 | 172 | 510,000 | 1,720 |
| 2005-10-24 | 178 | 180 | 172 | 173 | 919,000 | 1,730 |
| 2005-10-21 | 175 | 183 | 174 | 177 | 3,405,000 | 1,770 |
| 2005-10-20 | 170 | 177 | 167 | 176 | 1,632,000 | 1,760 |
| 2005-10-19 | 171 | 172 | 167 | 169 | 519,000 | 1,690 |
| 2005-10-18 | 172 | 172 | 168 | 171 | 555,000 | 1,710 |
| 2005-10-17 | 170 | 172 | 166 | 167 | 496,000 | 1,670 |
| 2005-10-14 | 173 | 175 | 169 | 170 | 634,000 | 1,700 |
| 2005-10-13 | 173 | 175 | 165 | 173 | 1,128,000 | 1,730 |
| 2005-10-12 | 181 | 186 | 173 | 173 | 3,829,000 | 1,730 |
| 2005-10-11 | 181 | 188 | 176 | 177 | 7,137,000 | 1,770 |
| 2005-10-07 | 161 | 178 | 161 | 176 | 4,046,000 | 1,760 |
| 2005-10-06 | 167 | 168 | 160 | 160 | 1,025,000 | 1,600 |
| 2005-10-05 | 166 | 173 | 165 | 168 | 4,363,000 | 1,680 |
| 2005-10-04 | 158 | 162 | 155 | 162 | 1,549,000 | 1,620 |
| 2005-10-03 | 159 | 159 | 157 | 158 | 511,000 | 1,580 |
| 2005-09-30 | 159 | 162 | 156 | 156 | 453,000 | 1,560 |
| 2005-09-29 | 160 | 161 | 156 | 156 | 488,000 | 1,560 |
| 2005-09-28 | 160 | 161 | 157 | 159 | 764,000 | 1,590 |
| 2005-09-27 | 170 | 170 | 162 | 163 | 770,000 | 1,630 |
| 2005-09-26 | 165 | 173 | 165 | 170 | 2,020,000 | 1,700 |
| 2005-09-22 | 166 | 167 | 159 | 160 | 1,321,000 | 1,600 |
| 2005-09-21 | 176 | 179 | 164 | 165 | 3,478,000 | 1,650 |
| 2005-09-20 | 159 | 177 | 158 | 174 | 6,244,000 | 1,740 |
| 2005-09-16 | 162 | 163 | 153 | 157 | 1,367,000 | 1,570 |
| 2005-09-15 | 164 | 167 | 161 | 161 | 3,167,000 | 1,610 |
| 2005-09-14 | 153 | 161 | 152 | 160 | 3,047,000 | 1,600 |
| 2005-09-13 | 159 | 159 | 150 | 153 | 1,299,000 | 1,530 |
| 2005-09-12 | 147 | 159 | 147 | 155 | 3,331,000 | 1,550 |
| 2005-09-09 | 145 | 147 | 144 | 147 | 207,000 | 1,470 |
| 2005-09-08 | 147 | 148 | 144 | 145 | 502,000 | 1,450 |
| 2005-09-07 | 150 | 150 | 147 | 147 | 294,000 | 1,470 |
| 2005-09-06 | 151 | 151 | 148 | 148 | 362,000 | 1,480 |
| 2005-09-05 | 150 | 151 | 148 | 150 | 278,000 | 1,500 |
| 2005-09-02 | 153 | 153 | 149 | 149 | 418,000 | 1,490 |
| 2005-09-01 | 149 | 151 | 147 | 150 | 899,000 | 1,500 |
| 2005-08-31 | 151 | 155 | 146 | 146 | 1,981,000 | 1,460 |
| 2005-08-30 | 144 | 149 | 143 | 147 | 1,458,000 | 1,470 |
| 2005-08-29 | 143 | 143 | 142 | 142 | 240,000 | 1,420 |
| 2005-08-26 | 145 | 146 | 143 | 143 | 738,000 | 1,430 |
| 2005-08-25 | 144 | 146 | 143 | 144 | 515,000 | 1,440 |
| 2005-08-24 | 145 | 147 | 144 | 144 | 510,000 | 1,440 |
| 2005-08-23 | 145 | 147 | 143 | 143 | 463,000 | 1,430 |
| 2005-08-22 | 143 | 147 | 143 | 144 | 626,000 | 1,440 |
| 2005-08-19 | 147 | 147 | 143 | 143 | 328,000 | 1,430 |
| 2005-08-18 | 146 | 146 | 144 | 146 | 201,000 | 1,460 |
| 2005-08-17 | 145 | 147 | 143 | 144 | 437,000 | 1,440 |
| 2005-08-16 | 141 | 150 | 141 | 146 | 1,294,000 | 1,460 |
| 2005-08-15 | 140 | 142 | 140 | 141 | 194,000 | 1,410 |
| 2005-08-12 | 142 | 144 | 141 | 142 | 480,000 | 1,420 |
| 2005-08-11 | 142 | 143 | 139 | 143 | 503,000 | 1,430 |
| 2005-08-10 | 144 | 145 | 140 | 142 | 821,000 | 1,420 |
| 2005-08-09 | 137 | 142 | 135 | 137 | 858,000 | 1,370 |
| 2005-08-08 | 132 | 135 | 129 | 132 | 703,000 | 1,320 |
| 2005-08-05 | 138 | 140 | 136 | 137 | 639,000 | 1,370 |
| 2005-08-04 | 144 | 144 | 136 | 139 | 1,017,000 | 1,390 |
| 2005-08-03 | 147 | 154 | 144 | 144 | 1,351,000 | 1,440 |
| 2005-08-02 | 151 | 153 | 144 | 145 | 1,956,000 | 1,450 |
| 2005-08-01 | 146 | 164 | 144 | 155 | 14,490,000 | 1,550 |
| 2005-07-29 | 136 | 144 | 135 | 141 | 1,930,000 | 1,410 |
| 2005-07-28 | 135 | 136 | 134 | 135 | 441,000 | 1,350 |
| 2005-07-27 | 136 | 137 | 133 | 135 | 658,000 | 1,350 |
| 2005-07-26 | 140 | 141 | 134 | 136 | 1,381,000 | 1,360 |
| 2005-07-25 | 143 | 147 | 138 | 139 | 3,460,000 | 1,390 |
| 2005-07-22 | 127 | 167 | 126 | 137 | 16,927,000 | 1,370 |
| 2005-07-21 | 130 | 131 | 125 | 127 | 941,000 | 1,270 |
| 2005-07-20 | 124 | 131 | 124 | 129 | 2,942,000 | 1,290 |
| 2005-07-19 | 120 | 122 | 119 | 122 | 168,000 | 1,220 |
| 2005-07-15 | 120 | 122 | 119 | 120 | 185,000 | 1,200 |
| 2005-07-14 | 120 | 120 | 118 | 120 | 68,000 | 1,200 |
| 2005-07-13 | 120 | 121 | 119 | 119 | 90,000 | 1,190 |
| 2005-07-12 | 122 | 123 | 120 | 121 | 144,000 | 1,210 |
| 2005-07-11 | 120 | 122 | 119 | 122 | 160,000 | 1,220 |
| 2005-07-08 | 122 | 122 | 119 | 120 | 147,000 | 1,200 |
| 2005-07-07 | 122 | 124 | 121 | 122 | 305,000 | 1,220 |
| 2005-07-06 | 123 | 124 | 122 | 122 | 142,000 | 1,220 |
| 2005-07-05 | 125 | 125 | 122 | 124 | 252,000 | 1,240 |
| 2005-07-04 | 125 | 127 | 123 | 124 | 552,000 | 1,240 |
| 2005-07-01 | 119 | 125 | 118 | 123 | 705,000 | 1,230 |
| 2005-06-30 | 117 | 119 | 117 | 119 | 142,000 | 1,190 |
| 2005-06-29 | 116 | 118 | 116 | 117 | 260,000 | 1,170 |
| 2005-06-28 | 116 | 117 | 116 | 116 | 71,000 | 1,160 |
| 2005-06-27 | 118 | 118 | 116 | 117 | 96,000 | 1,170 |
| 2005-06-24 | 116 | 117 | 115 | 117 | 50,000 | 1,170 |
| 2005-06-23 | 116 | 117 | 116 | 116 | 88,000 | 1,160 |
| 2005-06-22 | 117 | 117 | 116 | 116 | 85,000 | 1,160 |
| 2005-06-21 | 119 | 120 | 117 | 117 | 180,000 | 1,170 |
| 2005-06-20 | 115 | 120 | 114 | 118 | 431,000 | 1,180 |
| 2005-06-17 | 115 | 115 | 113 | 114 | 109,000 | 1,140 |
| 2005-06-16 | 113 | 114 | 113 | 113 | 98,000 | 1,130 |
| 2005-06-15 | 113 | 115 | 111 | 111 | 98,000 | 1,110 |
| 2005-06-14 | 115 | 115 | 113 | 113 | 76,000 | 1,130 |
| 2005-06-13 | 114 | 114 | 113 | 114 | 110,000 | 1,140 |
| 2005-06-10 | 114 | 114 | 112 | 113 | 32,000 | 1,130 |
| 2005-06-09 | 114 | 114 | 112 | 114 | 72,000 | 1,140 |
| 2005-06-08 | 115 | 115 | 113 | 113 | 28,000 | 1,130 |
| 2005-06-07 | 114 | 116 | 113 | 114 | 41,000 | 1,140 |
| 2005-06-06 | 115 | 116 | 112 | 115 | 138,000 | 1,150 |
| 2005-06-03 | 113 | 114 | 112 | 113 | 84,000 | 1,130 |
| 2005-06-02 | 113 | 114 | 111 | 112 | 105,000 | 1,120 |
| 2005-06-01 | 113 | 113 | 111 | 112 | 63,000 | 1,120 |
| 2005-05-31 | 108 | 113 | 108 | 113 | 76,000 | 1,130 |
| 2005-05-30 | 109 | 110 | 107 | 108 | 55,000 | 1,080 |
| 2005-05-27 | 108 | 110 | 108 | 110 | 80,000 | 1,100 |
| 2005-05-26 | 110 | 110 | 108 | 110 | 76,000 | 1,100 |
| 2005-05-25 | 112 | 114 | 109 | 111 | 119,000 | 1,110 |
| 2005-05-24 | 113 | 115 | 112 | 113 | 104,000 | 1,130 |
| 2005-05-23 | 115 | 117 | 113 | 114 | 150,000 | 1,140 |
| 2005-05-20 | 119 | 119 | 115 | 116 | 201,000 | 1,160 |
| 2005-05-19 | 120 | 120 | 116 | 119 | 170,000 | 1,190 |
| 2005-05-18 | 114 | 115 | 112 | 115 | 108,000 | 1,150 |
| 2005-05-17 | 120 | 121 | 112 | 117 | 315,000 | 1,170 |
| 2005-05-16 | 124 | 124 | 122 | 122 | 160,000 | 1,220 |
| 2005-05-13 | 124 | 126 | 123 | 125 | 362,000 | 1,250 |
| 2005-05-12 | 122 | 123 | 122 | 122 | 130,000 | 1,220 |
| 2005-05-11 | 123 | 124 | 122 | 122 | 179,000 | 1,220 |
| 2005-05-10 | 124 | 125 | 124 | 124 | 108,000 | 1,240 |
| 2005-05-09 | 128 | 128 | 124 | 125 | 247,000 | 1,250 |
| 2005-05-06 | 127 | 129 | 126 | 127 | 214,000 | 1,270 |
| 2005-05-02 | 127 | 129 | 126 | 126 | 411,000 | 1,260 |
| 2005-04-28 | 125 | 128 | 124 | 128 | 235,000 | 1,280 |
| 2005-04-27 | 127 | 128 | 125 | 126 | 445,000 | 1,260 |
| 2005-04-26 | 127 | 129 | 126 | 128 | 736,000 | 1,280 |
| 2005-04-25 | 125 | 130 | 125 | 126 | 444,000 | 1,260 |
| 2005-04-22 | 127 | 128 | 124 | 127 | 517,000 | 1,270 |
| 2005-04-21 | 124 | 127 | 122 | 127 | 248,000 | 1,270 |
| 2005-04-20 | 126 | 130 | 124 | 125 | 606,000 | 1,250 |
| 2005-04-19 | 123 | 125 | 120 | 124 | 248,000 | 1,240 |
| 2005-04-18 | 124 | 125 | 121 | 122 | 254,000 | 1,220 |
| 2005-04-15 | 130 | 130 | 126 | 127 | 856,000 | 1,270 |
| 2005-04-14 | 132 | 133 | 128 | 131 | 738,000 | 1,310 |
| 2005-04-13 | 132 | 134 | 130 | 132 | 878,000 | 1,320 |
| 2005-04-12 | 126 | 130 | 126 | 128 | 387,000 | 1,280 |
| 2005-04-11 | 128 | 128 | 125 | 126 | 624,000 | 1,260 |
| 2005-04-08 | 126 | 129 | 126 | 127 | 385,000 | 1,270 |
| 2005-04-07 | 124 | 126 | 124 | 125 | 138,000 | 1,250 |
| 2005-04-06 | 127 | 127 | 124 | 124 | 204,000 | 1,240 |
| 2005-04-05 | 127 | 128 | 125 | 126 | 442,000 | 1,260 |
| 2005-04-04 | 121 | 124 | 121 | 123 | 95,000 | 1,230 |
| 2005-04-01 | 120 | 122 | 119 | 121 | 188,000 | 1,210 |
| 2005-03-31 | 122 | 123 | 120 | 120 | 195,000 | 1,200 |
| 2005-03-30 | 122 | 124 | 122 | 122 | 268,000 | 1,220 |
| 2005-03-29 | 123 | 126 | 122 | 122 | 183,000 | 1,220 |
| 2005-03-28 | 126 | 126 | 123 | 123 | 230,000 | 1,230 |
| 2005-03-25 | 127 | 127 | 125 | 125 | 402,000 | 1,250 |
| 2005-03-24 | 128 | 129 | 127 | 128 | 195,000 | 1,280 |
| 2005-03-23 | 128 | 129 | 127 | 129 | 491,000 | 1,290 |
| 2005-03-22 | 128 | 129 | 127 | 128 | 353,000 | 1,280 |
| 2005-03-18 | 127 | 127 | 125 | 127 | 158,000 | 1,270 |
| 2005-03-17 | 127 | 127 | 125 | 126 | 278,000 | 1,260 |
| 2005-03-16 | 129 | 130 | 127 | 127 | 242,000 | 1,270 |
| 2005-03-15 | 129 | 131 | 128 | 129 | 228,000 | 1,290 |
| 2005-03-14 | 131 | 131 | 127 | 130 | 343,000 | 1,300 |
| 2005-03-11 | 132 | 132 | 130 | 131 | 279,000 | 1,310 |
| 2005-03-10 | 134 | 135 | 131 | 131 | 329,000 | 1,310 |
| 2005-03-09 | 132 | 135 | 132 | 133 | 439,000 | 1,330 |
| 2005-03-08 | 131 | 135 | 130 | 132 | 1,008,000 | 1,320 |
| 2005-03-07 | 133 | 139 | 130 | 136 | 1,852,000 | 1,360 |
| 2005-03-04 | 130 | 133 | 128 | 131 | 1,681,000 | 1,310 |
| 2005-03-03 | 123 | 130 | 123 | 128 | 2,638,000 | 1,280 |
| 2005-03-02 | 122 | 123 | 121 | 122 | 316,000 | 1,220 |
| 2005-03-01 | 122 | 123 | 121 | 121 | 282,000 | 1,210 |
| 2005-02-28 | 121 | 123 | 120 | 122 | 271,000 | 1,220 |
| 2005-02-25 | 121 | 121 | 120 | 121 | 169,000 | 1,210 |
| 2005-02-24 | 120 | 122 | 120 | 120 | 267,000 | 1,200 |
| 2005-02-23 | 118 | 120 | 118 | 120 | 183,000 | 1,200 |
| 2005-02-22 | 119 | 120 | 118 | 120 | 150,000 | 1,200 |
| 2005-02-21 | 118 | 119 | 117 | 119 | 122,000 | 1,190 |
| 2005-02-18 | 117 | 118 | 116 | 118 | 75,000 | 1,180 |
| 2005-02-17 | 118 | 118 | 116 | 117 | 102,000 | 1,170 |
| 2005-02-16 | 117 | 118 | 116 | 117 | 409,000 | 1,170 |
| 2005-02-15 | 117 | 118 | 117 | 118 | 230,000 | 1,180 |
| 2005-02-14 | 115 | 118 | 115 | 117 | 856,000 | 1,170 |
| 2005-02-10 | 125 | 125 | 117 | 120 | 1,162,000 | 1,200 |
| 2005-02-09 | 123 | 124 | 122 | 124 | 332,000 | 1,240 |
| 2005-02-08 | 124 | 125 | 123 | 123 | 309,000 | 1,230 |
| 2005-02-07 | 125 | 125 | 122 | 123 | 729,000 | 1,230 |
| 2005-02-04 | 122 | 122 | 120 | 122 | 723,000 | 1,220 |
| 2005-02-03 | 119 | 123 | 118 | 122 | 891,000 | 1,220 |
| 2005-02-02 | 120 | 121 | 118 | 119 | 374,000 | 1,190 |
| 2005-02-01 | 120 | 121 | 117 | 120 | 452,000 | 1,200 |
| 2005-01-31 | 120 | 121 | 119 | 120 | 178,000 | 1,200 |
| 2005-01-28 | 118 | 120 | 116 | 120 | 282,000 | 1,200 |
| 2005-01-27 | 120 | 121 | 118 | 118 | 219,000 | 1,180 |
| 2005-01-26 | 123 | 124 | 118 | 120 | 1,720,000 | 1,200 |
| 2005-01-25 | 116 | 120 | 115 | 120 | 628,000 | 1,200 |
| 2005-01-24 | 113 | 116 | 113 | 115 | 307,000 | 1,150 |
| 2005-01-21 | 111 | 113 | 111 | 112 | 199,000 | 1,120 |
| 2005-01-20 | 114 | 114 | 111 | 111 | 289,000 | 1,110 |
| 2005-01-19 | 115 | 116 | 114 | 114 | 187,000 | 1,140 |
| 2005-01-18 | 116 | 116 | 114 | 115 | 51,000 | 1,150 |
| 2005-01-17 | 113 | 116 | 113 | 116 | 374,000 | 1,160 |
| 2005-01-14 | 111 | 115 | 111 | 112 | 153,000 | 1,120 |
| 2005-01-13 | 115 | 115 | 112 | 113 | 225,000 | 1,130 |
| 2005-01-12 | 117 | 117 | 113 | 115 | 257,000 | 1,150 |
| 2005-01-11 | 118 | 118 | 115 | 117 | 287,000 | 1,170 |
| 2005-01-07 | 115 | 116 | 114 | 116 | 433,000 | 1,160 |
| 2005-01-06 | 114 | 115 | 113 | 114 | 367,000 | 1,140 |
| 2005-01-05 | 111 | 115 | 111 | 113 | 333,000 | 1,130 |
| 2005-01-04 | 112 | 113 | 111 | 113 | 186,000 | 1,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
