6775 (株)TBグループ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 69 | 71 | 68 | 70 | 224,000 | 700 |
| 2006-12-28 | 73 | 73 | 69 | 70 | 231,000 | 700 |
| 2006-12-27 | 70 | 73 | 69 | 73 | 407,000 | 730 |
| 2006-12-26 | 67 | 70 | 66 | 70 | 451,000 | 700 |
| 2006-12-25 | 69 | 70 | 67 | 67 | 320,000 | 670 |
| 2006-12-22 | 71 | 72 | 69 | 70 | 323,000 | 700 |
| 2006-12-21 | 72 | 73 | 71 | 71 | 163,000 | 710 |
| 2006-12-20 | 71 | 74 | 71 | 72 | 310,000 | 720 |
| 2006-12-19 | 72 | 74 | 71 | 72 | 388,000 | 720 |
| 2006-12-18 | 78 | 78 | 74 | 74 | 309,000 | 740 |
| 2006-12-15 | 82 | 83 | 78 | 79 | 253,000 | 790 |
| 2006-12-14 | 82 | 84 | 81 | 82 | 195,000 | 820 |
| 2006-12-13 | 82 | 83 | 82 | 82 | 82,000 | 820 |
| 2006-12-12 | 83 | 83 | 81 | 82 | 148,000 | 820 |
| 2006-12-11 | 85 | 85 | 82 | 82 | 125,000 | 820 |
| 2006-12-08 | 84 | 85 | 83 | 84 | 181,000 | 840 |
| 2006-12-07 | 83 | 84 | 82 | 82 | 170,000 | 820 |
| 2006-12-06 | 83 | 84 | 82 | 82 | 156,000 | 820 |
| 2006-12-05 | 85 | 86 | 84 | 84 | 323,000 | 840 |
| 2006-12-04 | 81 | 83 | 81 | 83 | 98,000 | 830 |
| 2006-12-01 | 83 | 83 | 82 | 82 | 88,000 | 820 |
| 2006-11-30 | 86 | 87 | 82 | 83 | 328,000 | 830 |
| 2006-11-29 | 82 | 86 | 82 | 85 | 351,000 | 850 |
| 2006-11-28 | 79 | 83 | 79 | 82 | 214,000 | 820 |
| 2006-11-27 | 79 | 82 | 79 | 82 | 243,000 | 820 |
| 2006-11-24 | 76 | 80 | 76 | 79 | 561,000 | 790 |
| 2006-11-22 | 71 | 79 | 71 | 79 | 419,000 | 790 |
| 2006-11-21 | 72 | 75 | 71 | 72 | 713,000 | 720 |
| 2006-11-20 | 80 | 80 | 67 | 67 | 806,000 | 670 |
| 2006-11-17 | 86 | 86 | 81 | 82 | 251,000 | 820 |
| 2006-11-16 | 90 | 91 | 85 | 85 | 186,000 | 850 |
| 2006-11-15 | 87 | 90 | 87 | 89 | 211,000 | 890 |
| 2006-11-14 | 88 | 89 | 87 | 89 | 274,000 | 890 |
| 2006-11-13 | 88 | 90 | 86 | 88 | 742,000 | 880 |
| 2006-11-10 | 99 | 99 | 98 | 98 | 100,000 | 980 |
| 2006-11-09 | 100 | 101 | 99 | 100 | 44,000 | 1,000 |
| 2006-11-08 | 102 | 102 | 99 | 99 | 188,000 | 990 |
| 2006-11-07 | 102 | 103 | 101 | 101 | 70,000 | 1,010 |
| 2006-11-06 | 103 | 103 | 101 | 101 | 70,000 | 1,010 |
| 2006-11-02 | 104 | 104 | 102 | 103 | 105,000 | 1,030 |
| 2006-11-01 | 102 | 103 | 101 | 102 | 84,000 | 1,020 |
| 2006-10-31 | 102 | 104 | 102 | 103 | 56,000 | 1,030 |
| 2006-10-30 | 102 | 102 | 101 | 102 | 94,000 | 1,020 |
| 2006-10-27 | 102 | 104 | 102 | 102 | 253,000 | 1,020 |
| 2006-10-26 | 105 | 105 | 103 | 104 | 174,000 | 1,040 |
| 2006-10-25 | 107 | 107 | 105 | 105 | 52,000 | 1,050 |
| 2006-10-24 | 108 | 109 | 106 | 107 | 130,000 | 1,070 |
| 2006-10-23 | 107 | 108 | 106 | 107 | 122,000 | 1,070 |
| 2006-10-20 | 106 | 109 | 106 | 107 | 539,000 | 1,070 |
| 2006-10-19 | 106 | 111 | 106 | 107 | 408,000 | 1,070 |
| 2006-10-18 | 104 | 106 | 103 | 106 | 132,000 | 1,060 |
| 2006-10-17 | 107 | 107 | 105 | 105 | 109,000 | 1,050 |
| 2006-10-16 | 104 | 106 | 103 | 106 | 169,000 | 1,060 |
| 2006-10-13 | 100 | 105 | 100 | 103 | 179,000 | 1,030 |
| 2006-10-12 | 97 | 101 | 97 | 100 | 198,000 | 1,000 |
| 2006-10-11 | 104 | 104 | 99 | 100 | 310,000 | 1,000 |
| 2006-10-10 | 104 | 105 | 103 | 103 | 190,000 | 1,030 |
| 2006-10-06 | 106 | 108 | 106 | 106 | 115,000 | 1,060 |
| 2006-10-05 | 108 | 109 | 107 | 107 | 103,000 | 1,070 |
| 2006-10-04 | 110 | 111 | 106 | 107 | 138,000 | 1,070 |
| 2006-10-03 | 109 | 111 | 109 | 110 | 120,000 | 1,100 |
| 2006-10-02 | 109 | 111 | 108 | 109 | 126,000 | 1,090 |
| 2006-09-29 | 108 | 110 | 108 | 109 | 137,000 | 1,090 |
| 2006-09-28 | 107 | 110 | 107 | 108 | 145,000 | 1,080 |
| 2006-09-27 | 105 | 107 | 105 | 106 | 127,000 | 1,060 |
| 2006-09-26 | 106 | 106 | 105 | 106 | 31,000 | 1,060 |
| 2006-09-25 | 106 | 106 | 105 | 106 | 107,000 | 1,060 |
| 2006-09-22 | 109 | 110 | 108 | 108 | 87,000 | 1,080 |
| 2006-09-21 | 110 | 111 | 108 | 110 | 125,000 | 1,100 |
| 2006-09-20 | 112 | 112 | 108 | 109 | 185,000 | 1,090 |
| 2006-09-19 | 111 | 114 | 111 | 112 | 72,000 | 1,120 |
| 2006-09-15 | 113 | 113 | 110 | 111 | 90,000 | 1,110 |
| 2006-09-14 | 110 | 113 | 110 | 112 | 148,000 | 1,120 |
| 2006-09-13 | 117 | 117 | 111 | 112 | 237,000 | 1,120 |
| 2006-09-12 | 117 | 117 | 115 | 116 | 175,000 | 1,160 |
| 2006-09-11 | 118 | 118 | 117 | 117 | 104,000 | 1,170 |
| 2006-09-08 | 118 | 120 | 118 | 119 | 138,000 | 1,190 |
| 2006-09-07 | 120 | 120 | 119 | 119 | 93,000 | 1,190 |
| 2006-09-06 | 122 | 123 | 120 | 120 | 184,000 | 1,200 |
| 2006-09-05 | 120 | 121 | 119 | 121 | 216,000 | 1,210 |
| 2006-09-04 | 120 | 120 | 118 | 119 | 141,000 | 1,190 |
| 2006-09-01 | 118 | 118 | 117 | 117 | 77,000 | 1,170 |
| 2006-08-31 | 118 | 120 | 118 | 119 | 151,000 | 1,190 |
| 2006-08-30 | 120 | 120 | 117 | 119 | 136,000 | 1,190 |
| 2006-08-29 | 118 | 118 | 116 | 117 | 153,000 | 1,170 |
| 2006-08-28 | 119 | 121 | 113 | 117 | 424,000 | 1,170 |
| 2006-08-25 | 124 | 124 | 118 | 119 | 356,000 | 1,190 |
| 2006-08-24 | 125 | 126 | 123 | 123 | 464,000 | 1,230 |
| 2006-08-23 | 120 | 127 | 120 | 127 | 823,000 | 1,270 |
| 2006-08-22 | 120 | 121 | 120 | 120 | 246,000 | 1,200 |
| 2006-08-21 | 121 | 122 | 119 | 119 | 210,000 | 1,190 |
| 2006-08-18 | 118 | 120 | 117 | 120 | 174,000 | 1,200 |
| 2006-08-17 | 122 | 122 | 118 | 118 | 314,000 | 1,180 |
| 2006-08-16 | 119 | 121 | 118 | 121 | 545,000 | 1,210 |
| 2006-08-15 | 114 | 117 | 114 | 117 | 371,000 | 1,170 |
| 2006-08-14 | 113 | 116 | 113 | 115 | 120,000 | 1,150 |
| 2006-08-11 | 117 | 117 | 113 | 113 | 240,000 | 1,130 |
| 2006-08-10 | 114 | 118 | 113 | 115 | 717,000 | 1,150 |
| 2006-08-09 | 109 | 115 | 108 | 113 | 615,000 | 1,130 |
| 2006-08-08 | 109 | 110 | 108 | 110 | 161,000 | 1,100 |
| 2006-08-07 | 114 | 114 | 110 | 111 | 237,000 | 1,110 |
| 2006-08-04 | 116 | 116 | 113 | 114 | 139,000 | 1,140 |
| 2006-08-03 | 115 | 117 | 114 | 114 | 288,000 | 1,140 |
| 2006-08-02 | 117 | 117 | 113 | 114 | 325,000 | 1,140 |
| 2006-08-01 | 110 | 120 | 109 | 116 | 1,335,000 | 1,160 |
| 2006-07-31 | 108 | 111 | 108 | 110 | 250,000 | 1,100 |
| 2006-07-28 | 106 | 108 | 106 | 107 | 109,000 | 1,070 |
| 2006-07-27 | 105 | 108 | 105 | 106 | 98,000 | 1,060 |
| 2006-07-26 | 108 | 109 | 105 | 105 | 242,000 | 1,050 |
| 2006-07-25 | 107 | 110 | 105 | 106 | 316,000 | 1,060 |
| 2006-07-24 | 106 | 107 | 101 | 105 | 414,000 | 1,050 |
| 2006-07-21 | 106 | 107 | 106 | 107 | 163,000 | 1,070 |
| 2006-07-20 | 105 | 108 | 105 | 108 | 509,000 | 1,080 |
| 2006-07-19 | 104 | 106 | 102 | 102 | 459,000 | 1,020 |
| 2006-07-18 | 110 | 114 | 101 | 101 | 497,000 | 1,010 |
| 2006-07-14 | 112 | 118 | 112 | 112 | 326,000 | 1,120 |
| 2006-07-13 | 110 | 118 | 110 | 115 | 399,000 | 1,150 |
| 2006-07-12 | 118 | 119 | 113 | 114 | 148,000 | 1,140 |
| 2006-07-11 | 119 | 120 | 118 | 118 | 187,000 | 1,180 |
| 2006-07-10 | 120 | 123 | 119 | 122 | 328,000 | 1,220 |
| 2006-07-07 | 127 | 127 | 122 | 123 | 276,000 | 1,230 |
| 2006-07-06 | 127 | 127 | 125 | 125 | 208,000 | 1,250 |
| 2006-07-05 | 129 | 129 | 126 | 127 | 295,000 | 1,270 |
| 2006-07-04 | 130 | 130 | 128 | 128 | 261,000 | 1,280 |
| 2006-07-03 | 131 | 131 | 128 | 129 | 344,000 | 1,290 |
| 2006-06-30 | 129 | 129 | 127 | 127 | 432,000 | 1,270 |
| 2006-06-29 | 125 | 127 | 125 | 127 | 174,000 | 1,270 |
| 2006-06-28 | 124 | 126 | 123 | 125 | 270,000 | 1,250 |
| 2006-06-27 | 129 | 129 | 126 | 126 | 342,000 | 1,260 |
| 2006-06-26 | 130 | 130 | 128 | 128 | 285,000 | 1,280 |
| 2006-06-23 | 132 | 133 | 129 | 131 | 576,000 | 1,310 |
| 2006-06-22 | 133 | 137 | 129 | 135 | 2,156,000 | 1,350 |
| 2006-06-21 | 123 | 132 | 122 | 132 | 1,414,000 | 1,320 |
| 2006-06-20 | 125 | 125 | 121 | 121 | 218,000 | 1,210 |
| 2006-06-19 | 126 | 127 | 122 | 125 | 650,000 | 1,250 |
| 2006-06-16 | 135 | 140 | 126 | 128 | 3,670,000 | 1,280 |
| 2006-06-15 | 124 | 143 | 123 | 130 | 9,366,000 | 1,300 |
| 2006-06-14 | 106 | 111 | 106 | 110 | 204,000 | 1,100 |
| 2006-06-13 | 109 | 111 | 107 | 107 | 453,000 | 1,070 |
| 2006-06-12 | 107 | 112 | 105 | 112 | 461,000 | 1,120 |
| 2006-06-09 | 104 | 112 | 100 | 108 | 558,000 | 1,080 |
| 2006-06-08 | 106 | 107 | 100 | 100 | 560,000 | 1,000 |
| 2006-06-07 | 107 | 111 | 105 | 105 | 367,000 | 1,050 |
| 2006-06-06 | 110 | 112 | 108 | 109 | 323,000 | 1,090 |
| 2006-06-05 | 109 | 118 | 108 | 114 | 270,000 | 1,140 |
| 2006-06-02 | 115 | 116 | 98 | 114 | 700,000 | 1,140 |
| 2006-06-01 | 120 | 123 | 115 | 115 | 713,000 | 1,150 |
| 2006-05-31 | 123 | 124 | 118 | 118 | 570,000 | 1,180 |
| 2006-05-30 | 127 | 135 | 123 | 125 | 1,084,000 | 1,250 |
| 2006-05-29 | 131 | 131 | 128 | 129 | 104,000 | 1,290 |
| 2006-05-26 | 131 | 131 | 128 | 129 | 149,000 | 1,290 |
| 2006-05-25 | 132 | 132 | 129 | 130 | 172,000 | 1,300 |
| 2006-05-24 | 130 | 131 | 129 | 131 | 121,000 | 1,310 |
| 2006-05-23 | 131 | 132 | 129 | 129 | 158,000 | 1,290 |
| 2006-05-22 | 134 | 137 | 131 | 131 | 900,000 | 1,310 |
| 2006-05-19 | 130 | 133 | 129 | 132 | 188,000 | 1,320 |
| 2006-05-18 | 128 | 135 | 125 | 130 | 464,000 | 1,300 |
| 2006-05-17 | 133 | 137 | 128 | 130 | 592,000 | 1,300 |
| 2006-05-16 | 141 | 142 | 131 | 131 | 670,000 | 1,310 |
| 2006-05-15 | 139 | 144 | 139 | 139 | 318,000 | 1,390 |
| 2006-05-12 | 141 | 141 | 137 | 139 | 310,000 | 1,390 |
| 2006-05-11 | 144 | 145 | 143 | 143 | 177,000 | 1,430 |
| 2006-05-10 | 146 | 147 | 143 | 143 | 345,000 | 1,430 |
| 2006-05-09 | 145 | 147 | 145 | 146 | 251,000 | 1,460 |
| 2006-05-08 | 149 | 150 | 143 | 146 | 596,000 | 1,460 |
| 2006-05-02 | 146 | 148 | 144 | 145 | 558,000 | 1,450 |
| 2006-05-01 | 145 | 148 | 142 | 147 | 1,060,000 | 1,470 |
| 2006-04-28 | 146 | 151 | 143 | 150 | 850,000 | 1,500 |
| 2006-04-27 | 141 | 147 | 140 | 146 | 1,065,000 | 1,460 |
| 2006-04-26 | 143 | 143 | 141 | 141 | 207,000 | 1,410 |
| 2006-04-25 | 139 | 144 | 138 | 143 | 369,000 | 1,430 |
| 2006-04-24 | 136 | 143 | 135 | 138 | 563,000 | 1,380 |
| 2006-04-21 | 144 | 146 | 141 | 141 | 450,000 | 1,410 |
| 2006-04-20 | 149 | 149 | 145 | 146 | 145,000 | 1,460 |
| 2006-04-19 | 150 | 150 | 148 | 148 | 145,000 | 1,480 |
| 2006-04-18 | 145 | 150 | 140 | 149 | 221,000 | 1,490 |
| 2006-04-17 | 153 | 153 | 146 | 148 | 284,000 | 1,480 |
| 2006-04-14 | 154 | 155 | 152 | 153 | 195,000 | 1,530 |
| 2006-04-13 | 156 | 156 | 154 | 155 | 317,000 | 1,550 |
| 2006-04-12 | 157 | 157 | 155 | 156 | 310,000 | 1,560 |
| 2006-04-11 | 159 | 160 | 155 | 158 | 586,000 | 1,580 |
| 2006-04-10 | 159 | 159 | 157 | 159 | 320,000 | 1,590 |
| 2006-04-07 | 161 | 162 | 158 | 160 | 1,170,000 | 1,600 |
| 2006-04-06 | 160 | 169 | 159 | 164 | 5,122,000 | 1,640 |
| 2006-04-05 | 157 | 157 | 152 | 155 | 1,663,000 | 1,550 |
| 2006-04-04 | 150 | 156 | 150 | 154 | 1,511,000 | 1,540 |
| 2006-04-03 | 149 | 150 | 148 | 150 | 289,000 | 1,500 |
| 2006-03-31 | 151 | 152 | 121 | 148 | 885,000 | 1,480 |
| 2006-03-30 | 151 | 154 | 150 | 150 | 605,000 | 1,500 |
| 2006-03-29 | 148 | 154 | 147 | 151 | 850,000 | 1,510 |
| 2006-03-28 | 145 | 149 | 144 | 148 | 178,000 | 1,480 |
| 2006-03-27 | 148 | 148 | 145 | 145 | 208,000 | 1,450 |
| 2006-03-24 | 150 | 151 | 147 | 148 | 249,000 | 1,480 |
| 2006-03-23 | 155 | 155 | 149 | 150 | 603,000 | 1,500 |
| 2006-03-22 | 149 | 153 | 148 | 152 | 469,000 | 1,520 |
| 2006-03-20 | 148 | 150 | 147 | 149 | 215,000 | 1,490 |
| 2006-03-17 | 145 | 147 | 145 | 146 | 86,000 | 1,460 |
| 2006-03-16 | 151 | 152 | 146 | 146 | 224,000 | 1,460 |
| 2006-03-15 | 150 | 152 | 149 | 151 | 349,000 | 1,510 |
| 2006-03-14 | 150 | 151 | 148 | 148 | 297,000 | 1,480 |
| 2006-03-13 | 146 | 150 | 145 | 149 | 212,000 | 1,490 |
| 2006-03-10 | 146 | 147 | 144 | 144 | 183,000 | 1,440 |
| 2006-03-09 | 143 | 146 | 143 | 144 | 203,000 | 1,440 |
| 2006-03-08 | 138 | 143 | 137 | 143 | 133,000 | 1,430 |
| 2006-03-07 | 138 | 139 | 136 | 138 | 75,000 | 1,380 |
| 2006-03-06 | 138 | 141 | 138 | 139 | 127,000 | 1,390 |
| 2006-03-03 | 141 | 142 | 138 | 140 | 201,000 | 1,400 |
| 2006-03-02 | 148 | 148 | 142 | 143 | 199,000 | 1,430 |
| 2006-03-01 | 145 | 148 | 143 | 146 | 277,000 | 1,460 |
| 2006-02-28 | 151 | 152 | 148 | 149 | 211,000 | 1,490 |
| 2006-02-27 | 151 | 154 | 150 | 151 | 531,000 | 1,510 |
| 2006-02-24 | 147 | 151 | 147 | 150 | 382,000 | 1,500 |
| 2006-02-23 | 143 | 148 | 140 | 148 | 582,000 | 1,480 |
| 2006-02-22 | 142 | 142 | 136 | 140 | 305,000 | 1,400 |
| 2006-02-21 | 124 | 138 | 124 | 138 | 946,000 | 1,380 |
| 2006-02-20 | 134 | 137 | 124 | 129 | 1,104,000 | 1,290 |
| 2006-02-17 | 155 | 155 | 143 | 144 | 451,000 | 1,440 |
| 2006-02-16 | 153 | 155 | 151 | 153 | 246,000 | 1,530 |
| 2006-02-15 | 157 | 160 | 151 | 153 | 548,000 | 1,530 |
| 2006-02-14 | 151 | 158 | 141 | 154 | 809,000 | 1,540 |
| 2006-02-13 | 167 | 169 | 155 | 156 | 688,000 | 1,560 |
| 2006-02-10 | 173 | 173 | 167 | 170 | 478,000 | 1,700 |
| 2006-02-09 | 177 | 178 | 171 | 173 | 522,000 | 1,730 |
| 2006-02-08 | 181 | 182 | 174 | 176 | 1,144,000 | 1,760 |
| 2006-02-07 | 178 | 179 | 177 | 179 | 411,000 | 1,790 |
| 2006-02-06 | 181 | 181 | 175 | 178 | 622,000 | 1,780 |
| 2006-02-03 | 185 | 186 | 181 | 181 | 1,059,000 | 1,810 |
| 2006-02-02 | 185 | 192 | 182 | 186 | 6,064,000 | 1,860 |
| 2006-02-01 | 170 | 182 | 168 | 175 | 1,325,000 | 1,750 |
| 2006-01-31 | 174 | 174 | 170 | 172 | 329,000 | 1,720 |
| 2006-01-30 | 171 | 175 | 171 | 173 | 568,000 | 1,730 |
| 2006-01-27 | 171 | 172 | 169 | 171 | 507,000 | 1,710 |
| 2006-01-26 | 164 | 170 | 164 | 170 | 555,000 | 1,700 |
| 2006-01-25 | 165 | 166 | 162 | 163 | 299,000 | 1,630 |
| 2006-01-24 | 156 | 162 | 156 | 161 | 500,000 | 1,610 |
| 2006-01-23 | 153 | 160 | 152 | 154 | 678,000 | 1,540 |
| 2006-01-20 | 172 | 174 | 162 | 163 | 573,000 | 1,630 |
| 2006-01-19 | 152 | 171 | 152 | 169 | 808,000 | 1,690 |
| 2006-01-18 | 171 | 171 | 144 | 157 | 1,568,000 | 1,570 |
| 2006-01-17 | 184 | 185 | 176 | 178 | 948,000 | 1,780 |
| 2006-01-16 | 189 | 189 | 185 | 187 | 790,000 | 1,870 |
| 2006-01-13 | 186 | 186 | 184 | 186 | 767,000 | 1,860 |
| 2006-01-12 | 187 | 189 | 185 | 186 | 822,000 | 1,860 |
| 2006-01-11 | 188 | 188 | 184 | 186 | 680,000 | 1,860 |
| 2006-01-10 | 193 | 194 | 186 | 187 | 1,443,000 | 1,870 |
| 2006-01-06 | 187 | 195 | 186 | 190 | 3,176,000 | 1,900 |
| 2006-01-05 | 187 | 188 | 183 | 186 | 1,345,000 | 1,860 |
| 2006-01-04 | 190 | 192 | 186 | 187 | 1,991,000 | 1,870 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
