6775 (株)TBグループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 36 | 36 | 35 | 35 | 136,000 | 350 |
| 2007-12-27 | 36 | 38 | 35 | 35 | 252,000 | 350 |
| 2007-12-26 | 35 | 37 | 34 | 37 | 283,000 | 370 |
| 2007-12-25 | 38 | 39 | 35 | 36 | 275,000 | 360 |
| 2007-12-21 | 37 | 39 | 37 | 38 | 279,000 | 380 |
| 2007-12-20 | 39 | 40 | 37 | 38 | 206,000 | 380 |
| 2007-12-19 | 40 | 40 | 40 | 40 | 169,000 | 400 |
| 2007-12-18 | 41 | 41 | 40 | 40 | 124,000 | 400 |
| 2007-12-17 | 41 | 42 | 41 | 41 | 89,000 | 410 |
| 2007-12-14 | 42 | 42 | 41 | 41 | 166,000 | 410 |
| 2007-12-13 | 43 | 43 | 42 | 42 | 84,000 | 420 |
| 2007-12-12 | 44 | 44 | 42 | 42 | 109,000 | 420 |
| 2007-12-11 | 44 | 44 | 42 | 44 | 74,000 | 440 |
| 2007-12-10 | 44 | 45 | 42 | 44 | 254,000 | 440 |
| 2007-12-07 | 44 | 45 | 43 | 45 | 135,000 | 450 |
| 2007-12-06 | 44 | 44 | 43 | 44 | 131,000 | 440 |
| 2007-12-05 | 42 | 45 | 42 | 44 | 418,000 | 440 |
| 2007-12-04 | 42 | 42 | 41 | 41 | 95,000 | 410 |
| 2007-12-03 | 40 | 43 | 40 | 42 | 104,000 | 420 |
| 2007-11-30 | 40 | 41 | 40 | 40 | 96,000 | 400 |
| 2007-11-29 | 41 | 42 | 40 | 40 | 102,000 | 400 |
| 2007-11-28 | 40 | 41 | 39 | 41 | 70,000 | 410 |
| 2007-11-27 | 40 | 40 | 39 | 40 | 49,000 | 400 |
| 2007-11-26 | 39 | 40 | 39 | 39 | 46,000 | 390 |
| 2007-11-22 | 39 | 40 | 38 | 40 | 32,000 | 400 |
| 2007-11-21 | 41 | 41 | 39 | 40 | 42,000 | 400 |
| 2007-11-20 | 40 | 41 | 38 | 41 | 349,000 | 410 |
| 2007-11-19 | 41 | 42 | 40 | 40 | 102,000 | 400 |
| 2007-11-16 | 42 | 42 | 41 | 41 | 39,000 | 410 |
| 2007-11-15 | 43 | 43 | 42 | 42 | 37,000 | 420 |
| 2007-11-14 | 43 | 44 | 42 | 42 | 82,000 | 420 |
| 2007-11-13 | 42 | 42 | 40 | 42 | 99,000 | 420 |
| 2007-11-12 | 44 | 44 | 42 | 42 | 208,000 | 420 |
| 2007-11-09 | 45 | 46 | 45 | 45 | 52,000 | 450 |
| 2007-11-08 | 44 | 45 | 43 | 44 | 78,000 | 440 |
| 2007-11-07 | 46 | 46 | 44 | 44 | 178,000 | 440 |
| 2007-11-06 | 47 | 47 | 45 | 45 | 170,000 | 450 |
| 2007-11-05 | 46 | 47 | 46 | 47 | 99,000 | 470 |
| 2007-11-02 | 47 | 48 | 46 | 47 | 108,000 | 470 |
| 2007-11-01 | 48 | 50 | 48 | 48 | 433,000 | 480 |
| 2007-10-31 | 46 | 49 | 46 | 48 | 484,000 | 480 |
| 2007-10-30 | 46 | 46 | 45 | 45 | 95,000 | 450 |
| 2007-10-29 | 46 | 46 | 45 | 46 | 74,000 | 460 |
| 2007-10-26 | 45 | 45 | 44 | 45 | 37,000 | 450 |
| 2007-10-25 | 46 | 46 | 44 | 45 | 131,000 | 450 |
| 2007-10-24 | 46 | 46 | 45 | 45 | 109,000 | 450 |
| 2007-10-23 | 45 | 46 | 45 | 45 | 65,000 | 450 |
| 2007-10-22 | 43 | 46 | 43 | 46 | 287,000 | 460 |
| 2007-10-19 | 46 | 46 | 45 | 46 | 84,000 | 460 |
| 2007-10-18 | 46 | 47 | 45 | 46 | 196,000 | 460 |
| 2007-10-17 | 47 | 50 | 43 | 44 | 592,000 | 440 |
| 2007-10-16 | 48 | 49 | 47 | 47 | 158,000 | 470 |
| 2007-10-15 | 49 | 52 | 48 | 48 | 445,000 | 480 |
| 2007-10-12 | 46 | 54 | 46 | 50 | 2,138,000 | 500 |
| 2007-10-11 | 47 | 47 | 46 | 46 | 224,000 | 460 |
| 2007-10-10 | 47 | 48 | 46 | 47 | 180,000 | 470 |
| 2007-10-09 | 46 | 48 | 45 | 45 | 123,000 | 450 |
| 2007-10-05 | 46 | 46 | 45 | 46 | 122,000 | 460 |
| 2007-10-04 | 45 | 46 | 45 | 46 | 60,000 | 460 |
| 2007-10-03 | 44 | 46 | 44 | 45 | 103,000 | 450 |
| 2007-10-02 | 46 | 46 | 44 | 44 | 183,000 | 440 |
| 2007-10-01 | 48 | 48 | 46 | 46 | 60,000 | 460 |
| 2007-09-28 | 48 | 48 | 45 | 47 | 150,000 | 470 |
| 2007-09-27 | 45 | 48 | 45 | 47 | 220,000 | 470 |
| 2007-09-26 | 43 | 47 | 42 | 45 | 308,000 | 450 |
| 2007-09-25 | 44 | 44 | 42 | 42 | 52,000 | 420 |
| 2007-09-21 | 44 | 44 | 42 | 44 | 114,000 | 440 |
| 2007-09-20 | 44 | 44 | 43 | 43 | 72,000 | 430 |
| 2007-09-19 | 43 | 44 | 42 | 44 | 134,000 | 440 |
| 2007-09-18 | 43 | 44 | 42 | 42 | 161,000 | 420 |
| 2007-09-14 | 43 | 44 | 42 | 44 | 284,000 | 440 |
| 2007-09-13 | 44 | 52 | 42 | 44 | 1,615,000 | 440 |
| 2007-09-12 | 45 | 45 | 42 | 42 | 287,000 | 420 |
| 2007-09-11 | 46 | 46 | 44 | 45 | 156,000 | 450 |
| 2007-09-10 | 47 | 47 | 45 | 46 | 74,000 | 460 |
| 2007-09-07 | 46 | 48 | 46 | 47 | 53,000 | 470 |
| 2007-09-06 | 46 | 46 | 45 | 46 | 85,000 | 460 |
| 2007-09-05 | 49 | 49 | 47 | 47 | 113,000 | 470 |
| 2007-09-04 | 48 | 49 | 47 | 47 | 196,000 | 470 |
| 2007-09-03 | 50 | 50 | 49 | 49 | 40,000 | 490 |
| 2007-08-31 | 49 | 50 | 49 | 50 | 326,000 | 500 |
| 2007-08-30 | 52 | 52 | 48 | 49 | 246,000 | 490 |
| 2007-08-29 | 51 | 52 | 49 | 52 | 541,000 | 520 |
| 2007-08-28 | 47 | 64 | 47 | 55 | 2,372,000 | 550 |
| 2007-08-27 | 49 | 50 | 47 | 48 | 192,000 | 480 |
| 2007-08-24 | 51 | 51 | 48 | 49 | 436,000 | 490 |
| 2007-08-23 | 47 | 49 | 47 | 48 | 45,000 | 480 |
| 2007-08-22 | 44 | 48 | 44 | 47 | 103,000 | 470 |
| 2007-08-21 | 43 | 44 | 42 | 44 | 103,000 | 440 |
| 2007-08-20 | 45 | 46 | 43 | 45 | 173,000 | 450 |
| 2007-08-17 | 44 | 45 | 42 | 43 | 374,000 | 430 |
| 2007-08-16 | 46 | 47 | 44 | 46 | 401,000 | 460 |
| 2007-08-15 | 46 | 49 | 45 | 47 | 843,000 | 470 |
| 2007-08-14 | 52 | 53 | 44 | 45 | 1,802,000 | 450 |
| 2007-08-13 | 56 | 56 | 52 | 53 | 206,000 | 530 |
| 2007-08-10 | 57 | 58 | 56 | 57 | 101,000 | 570 |
| 2007-08-09 | 57 | 59 | 57 | 57 | 119,000 | 570 |
| 2007-08-08 | 58 | 59 | 57 | 57 | 120,000 | 570 |
| 2007-08-07 | 59 | 59 | 58 | 59 | 19,000 | 590 |
| 2007-08-06 | 58 | 59 | 58 | 59 | 82,000 | 590 |
| 2007-08-03 | 60 | 60 | 59 | 60 | 30,000 | 600 |
| 2007-08-02 | 60 | 60 | 59 | 60 | 43,000 | 600 |
| 2007-08-01 | 60 | 60 | 60 | 60 | 61,000 | 600 |
| 2007-07-31 | 59 | 61 | 59 | 61 | 86,000 | 610 |
| 2007-07-30 | 58 | 59 | 58 | 59 | 25,000 | 590 |
| 2007-07-27 | 59 | 60 | 58 | 60 | 160,000 | 600 |
| 2007-07-26 | 60 | 61 | 60 | 61 | 135,000 | 610 |
| 2007-07-25 | 60 | 61 | 60 | 61 | 29,000 | 610 |
| 2007-07-24 | 60 | 61 | 60 | 61 | 122,000 | 610 |
| 2007-07-23 | 60 | 61 | 60 | 61 | 74,000 | 610 |
| 2007-07-20 | 62 | 63 | 61 | 62 | 89,000 | 620 |
| 2007-07-19 | 63 | 64 | 63 | 63 | 58,000 | 630 |
| 2007-07-18 | 64 | 64 | 63 | 63 | 92,000 | 630 |
| 2007-07-17 | 66 | 66 | 64 | 64 | 52,000 | 640 |
| 2007-07-13 | 65 | 66 | 65 | 66 | 43,000 | 660 |
| 2007-07-12 | 65 | 65 | 64 | 64 | 87,000 | 640 |
| 2007-07-11 | 65 | 65 | 65 | 65 | 24,000 | 650 |
| 2007-07-10 | 66 | 66 | 65 | 66 | 131,000 | 660 |
| 2007-07-09 | 67 | 67 | 66 | 66 | 77,000 | 660 |
| 2007-07-06 | 67 | 67 | 66 | 67 | 67,000 | 670 |
| 2007-07-05 | 69 | 69 | 67 | 67 | 109,000 | 670 |
| 2007-07-04 | 67 | 68 | 66 | 67 | 42,000 | 670 |
| 2007-07-03 | 68 | 68 | 66 | 67 | 80,000 | 670 |
| 2007-07-02 | 68 | 68 | 67 | 67 | 55,000 | 670 |
| 2007-06-29 | 69 | 69 | 68 | 68 | 92,000 | 680 |
| 2007-06-28 | 67 | 69 | 67 | 69 | 26,000 | 690 |
| 2007-06-27 | 68 | 68 | 66 | 67 | 155,000 | 670 |
| 2007-06-26 | 69 | 71 | 68 | 68 | 171,000 | 680 |
| 2007-06-25 | 69 | 69 | 69 | 69 | 42,000 | 690 |
| 2007-06-22 | 70 | 71 | 69 | 69 | 115,000 | 690 |
| 2007-06-21 | 69 | 70 | 69 | 70 | 40,000 | 700 |
| 2007-06-20 | 69 | 70 | 68 | 70 | 49,000 | 700 |
| 2007-06-19 | 69 | 70 | 69 | 70 | 66,000 | 700 |
| 2007-06-18 | 72 | 72 | 69 | 70 | 122,000 | 700 |
| 2007-06-15 | 70 | 73 | 70 | 71 | 234,000 | 710 |
| 2007-06-14 | 69 | 70 | 68 | 70 | 76,000 | 700 |
| 2007-06-13 | 68 | 69 | 67 | 68 | 84,000 | 680 |
| 2007-06-12 | 73 | 73 | 68 | 69 | 557,000 | 690 |
| 2007-06-11 | 75 | 75 | 72 | 73 | 594,000 | 730 |
| 2007-06-08 | 68 | 71 | 68 | 71 | 425,000 | 710 |
| 2007-06-07 | 67 | 69 | 65 | 67 | 323,000 | 670 |
| 2007-06-06 | 63 | 67 | 63 | 67 | 351,000 | 670 |
| 2007-06-05 | 64 | 64 | 62 | 63 | 46,000 | 630 |
| 2007-06-04 | 64 | 64 | 63 | 63 | 100,000 | 630 |
| 2007-06-01 | 64 | 65 | 63 | 64 | 43,000 | 640 |
| 2007-05-31 | 63 | 65 | 63 | 64 | 53,000 | 640 |
| 2007-05-30 | 65 | 65 | 64 | 64 | 80,000 | 640 |
| 2007-05-29 | 65 | 65 | 63 | 64 | 56,000 | 640 |
| 2007-05-28 | 63 | 65 | 63 | 65 | 85,000 | 650 |
| 2007-05-25 | 64 | 64 | 62 | 63 | 69,000 | 630 |
| 2007-05-24 | 62 | 64 | 61 | 64 | 111,000 | 640 |
| 2007-05-23 | 62 | 63 | 61 | 63 | 60,000 | 630 |
| 2007-05-22 | 63 | 63 | 61 | 62 | 95,000 | 620 |
| 2007-05-21 | 61 | 65 | 59 | 65 | 138,000 | 650 |
| 2007-05-18 | 63 | 63 | 59 | 60 | 358,000 | 600 |
| 2007-05-17 | 64 | 65 | 63 | 63 | 158,000 | 630 |
| 2007-05-16 | 65 | 67 | 65 | 65 | 77,000 | 650 |
| 2007-05-15 | 65 | 66 | 64 | 64 | 174,000 | 640 |
| 2007-05-14 | 66 | 66 | 65 | 65 | 196,000 | 650 |
| 2007-05-11 | 67 | 68 | 67 | 68 | 93,000 | 680 |
| 2007-05-10 | 69 | 69 | 67 | 67 | 49,000 | 670 |
| 2007-05-09 | 67 | 69 | 66 | 69 | 85,000 | 690 |
| 2007-05-08 | 68 | 68 | 67 | 67 | 133,000 | 670 |
| 2007-05-07 | 69 | 69 | 67 | 68 | 93,000 | 680 |
| 2007-05-02 | 69 | 69 | 67 | 68 | 97,000 | 680 |
| 2007-05-01 | 71 | 71 | 67 | 68 | 213,000 | 680 |
| 2007-04-27 | 69 | 71 | 68 | 69 | 496,000 | 690 |
| 2007-04-26 | 65 | 70 | 65 | 68 | 251,000 | 680 |
| 2007-04-25 | 65 | 65 | 64 | 65 | 152,000 | 650 |
| 2007-04-24 | 66 | 67 | 63 | 65 | 276,000 | 650 |
| 2007-04-23 | 68 | 68 | 65 | 66 | 153,000 | 660 |
| 2007-04-20 | 69 | 69 | 68 | 68 | 192,000 | 680 |
| 2007-04-19 | 69 | 70 | 68 | 68 | 64,000 | 680 |
| 2007-04-18 | 70 | 70 | 68 | 69 | 182,000 | 690 |
| 2007-04-17 | 69 | 70 | 68 | 69 | 214,000 | 690 |
| 2007-04-16 | 73 | 73 | 66 | 67 | 536,000 | 670 |
| 2007-04-13 | 72 | 72 | 71 | 71 | 107,000 | 710 |
| 2007-04-12 | 73 | 74 | 72 | 72 | 294,000 | 720 |
| 2007-04-11 | 74 | 82 | 74 | 74 | 2,070,000 | 740 |
| 2007-04-10 | 72 | 72 | 71 | 71 | 44,000 | 710 |
| 2007-04-09 | 72 | 72 | 71 | 71 | 44,000 | 710 |
| 2007-04-06 | 70 | 71 | 70 | 71 | 73,000 | 710 |
| 2007-04-05 | 72 | 72 | 70 | 71 | 111,000 | 710 |
| 2007-04-04 | 70 | 71 | 70 | 71 | 66,000 | 710 |
| 2007-04-03 | 71 | 71 | 70 | 70 | 73,000 | 700 |
| 2007-04-02 | 73 | 73 | 70 | 70 | 144,000 | 700 |
| 2007-03-30 | 73 | 75 | 73 | 74 | 151,000 | 740 |
| 2007-03-29 | 76 | 76 | 75 | 76 | 140,000 | 760 |
| 2007-03-28 | 77 | 77 | 76 | 76 | 90,000 | 760 |
| 2007-03-27 | 77 | 78 | 77 | 77 | 44,000 | 770 |
| 2007-03-26 | 78 | 78 | 77 | 77 | 59,000 | 770 |
| 2007-03-23 | 78 | 79 | 77 | 77 | 125,000 | 770 |
| 2007-03-22 | 77 | 78 | 77 | 77 | 97,000 | 770 |
| 2007-03-20 | 77 | 77 | 75 | 76 | 78,000 | 760 |
| 2007-03-19 | 76 | 76 | 75 | 76 | 208,000 | 760 |
| 2007-03-16 | 77 | 78 | 74 | 76 | 337,000 | 760 |
| 2007-03-15 | 76 | 77 | 75 | 77 | 169,000 | 770 |
| 2007-03-14 | 76 | 77 | 74 | 75 | 342,000 | 750 |
| 2007-03-13 | 79 | 80 | 78 | 78 | 225,000 | 780 |
| 2007-03-12 | 77 | 79 | 76 | 79 | 227,000 | 790 |
| 2007-03-09 | 77 | 78 | 76 | 77 | 94,000 | 770 |
| 2007-03-08 | 75 | 77 | 75 | 76 | 192,000 | 760 |
| 2007-03-07 | 77 | 78 | 75 | 75 | 412,000 | 750 |
| 2007-03-06 | 74 | 79 | 74 | 76 | 602,000 | 760 |
| 2007-03-05 | 81 | 81 | 74 | 75 | 393,000 | 750 |
| 2007-03-02 | 82 | 82 | 80 | 81 | 261,000 | 810 |
| 2007-03-01 | 84 | 85 | 80 | 82 | 596,000 | 820 |
| 2007-02-28 | 77 | 85 | 77 | 83 | 1,265,000 | 830 |
| 2007-02-27 | 82 | 87 | 81 | 86 | 1,140,000 | 860 |
| 2007-02-26 | 78 | 81 | 78 | 81 | 331,000 | 810 |
| 2007-02-23 | 79 | 79 | 78 | 78 | 141,000 | 780 |
| 2007-02-22 | 78 | 78 | 77 | 77 | 154,000 | 770 |
| 2007-02-21 | 77 | 78 | 76 | 78 | 324,000 | 780 |
| 2007-02-20 | 78 | 79 | 77 | 78 | 52,000 | 780 |
| 2007-02-19 | 77 | 79 | 77 | 79 | 143,000 | 790 |
| 2007-02-16 | 79 | 81 | 77 | 77 | 127,000 | 770 |
| 2007-02-15 | 80 | 80 | 77 | 78 | 240,000 | 780 |
| 2007-02-14 | 80 | 80 | 78 | 79 | 141,000 | 790 |
| 2007-02-13 | 78 | 80 | 78 | 80 | 150,000 | 800 |
| 2007-02-09 | 77 | 78 | 76 | 78 | 136,000 | 780 |
| 2007-02-08 | 81 | 81 | 77 | 77 | 381,000 | 770 |
| 2007-02-07 | 80 | 82 | 79 | 81 | 244,000 | 810 |
| 2007-02-06 | 82 | 82 | 80 | 81 | 114,000 | 810 |
| 2007-02-05 | 77 | 81 | 77 | 81 | 363,000 | 810 |
| 2007-02-02 | 79 | 79 | 76 | 77 | 155,000 | 770 |
| 2007-02-01 | 78 | 79 | 76 | 77 | 268,000 | 770 |
| 2007-01-31 | 78 | 80 | 77 | 78 | 274,000 | 780 |
| 2007-01-30 | 81 | 83 | 79 | 79 | 227,000 | 790 |
| 2007-01-29 | 81 | 83 | 80 | 81 | 314,000 | 810 |
| 2007-01-26 | 79 | 81 | 79 | 81 | 103,000 | 810 |
| 2007-01-25 | 85 | 85 | 80 | 81 | 196,000 | 810 |
| 2007-01-24 | 85 | 88 | 83 | 83 | 438,000 | 830 |
| 2007-01-23 | 87 | 87 | 83 | 84 | 609,000 | 840 |
| 2007-01-22 | 81 | 91 | 81 | 89 | 1,445,000 | 890 |
| 2007-01-19 | 79 | 80 | 79 | 80 | 232,000 | 800 |
| 2007-01-18 | 78 | 80 | 78 | 79 | 189,000 | 790 |
| 2007-01-17 | 75 | 78 | 74 | 78 | 227,000 | 780 |
| 2007-01-16 | 75 | 75 | 74 | 75 | 128,000 | 750 |
| 2007-01-15 | 74 | 76 | 74 | 75 | 230,000 | 750 |
| 2007-01-12 | 73 | 74 | 72 | 73 | 85,000 | 730 |
| 2007-01-11 | 69 | 75 | 69 | 72 | 372,000 | 720 |
| 2007-01-10 | 70 | 70 | 69 | 70 | 117,000 | 700 |
| 2007-01-09 | 70 | 70 | 69 | 70 | 85,000 | 700 |
| 2007-01-05 | 72 | 72 | 69 | 71 | 194,000 | 710 |
| 2007-01-04 | 70 | 71 | 70 | 71 | 119,000 | 710 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
