6775 (株)TBグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 20 | 20 | 19 | 19 | 17,000 | 190 |
| 2008-12-29 | 19 | 20 | 19 | 20 | 8,000 | 200 |
| 2008-12-26 | 19 | 20 | 18 | 20 | 58,000 | 200 |
| 2008-12-25 | 19 | 20 | 19 | 19 | 24,000 | 190 |
| 2008-12-24 | 20 | 20 | 19 | 19 | 68,000 | 190 |
| 2008-12-22 | 19 | 21 | 19 | 20 | 372,000 | 200 |
| 2008-12-19 | 17 | 20 | 17 | 19 | 148,000 | 190 |
| 2008-12-18 | 17 | 17 | 17 | 17 | 78,000 | 170 |
| 2008-12-17 | 18 | 18 | 17 | 17 | 75,000 | 170 |
| 2008-12-16 | 19 | 19 | 17 | 18 | 210,000 | 180 |
| 2008-12-15 | 19 | 19 | 18 | 19 | 39,000 | 190 |
| 2008-12-12 | 18 | 18 | 18 | 18 | 30,000 | 180 |
| 2008-12-11 | 19 | 19 | 18 | 18 | 25,000 | 180 |
| 2008-12-10 | 20 | 20 | 18 | 18 | 173,000 | 180 |
| 2008-12-09 | 19 | 20 | 19 | 20 | 44,000 | 200 |
| 2008-12-08 | 19 | 20 | 19 | 20 | 9,000 | 200 |
| 2008-12-05 | 19 | 20 | 19 | 19 | 43,000 | 190 |
| 2008-12-04 | 19 | 20 | 19 | 20 | 7,000 | 200 |
| 2008-12-03 | 20 | 20 | 19 | 19 | 22,000 | 190 |
| 2008-12-02 | 21 | 21 | 19 | 19 | 48,000 | 190 |
| 2008-12-01 | 21 | 21 | 21 | 21 | 5,000 | 210 |
| 2008-11-28 | 20 | 22 | 20 | 22 | 49,000 | 220 |
| 2008-11-27 | 21 | 21 | 20 | 20 | 55,000 | 200 |
| 2008-11-26 | 19 | 22 | 19 | 20 | 129,000 | 200 |
| 2008-11-25 | 20 | 20 | 19 | 19 | 22,000 | 190 |
| 2008-11-21 | 19 | 20 | 19 | 19 | 95,000 | 190 |
| 2008-11-20 | 19 | 19 | 19 | 19 | 2,000 | 190 |
| 2008-11-19 | 20 | 21 | 19 | 20 | 28,000 | 200 |
| 2008-11-18 | 20 | 20 | 20 | 20 | 34,000 | 200 |
| 2008-11-17 | 21 | 21 | 20 | 20 | 25,000 | 200 |
| 2008-11-14 | 21 | 22 | 20 | 21 | 42,000 | 210 |
| 2008-11-13 | 21 | 21 | 21 | 21 | 8,000 | 210 |
| 2008-11-12 | 20 | 22 | 20 | 22 | 114,000 | 220 |
| 2008-11-11 | 21 | 22 | 21 | 22 | 19,000 | 220 |
| 2008-11-10 | 21 | 21 | 20 | 21 | 49,000 | 210 |
| 2008-11-07 | 20 | 21 | 19 | 21 | 33,000 | 210 |
| 2008-11-06 | 21 | 21 | 21 | 21 | 23,000 | 210 |
| 2008-11-05 | 21 | 22 | 21 | 21 | 47,000 | 210 |
| 2008-11-04 | 21 | 21 | 20 | 20 | 80,000 | 200 |
| 2008-10-31 | 20 | 20 | 19 | 20 | 52,000 | 200 |
| 2008-10-30 | 19 | 20 | 19 | 20 | 15,000 | 200 |
| 2008-10-29 | 20 | 20 | 19 | 19 | 57,000 | 190 |
| 2008-10-28 | 18 | 19 | 17 | 19 | 86,000 | 190 |
| 2008-10-27 | 19 | 19 | 18 | 18 | 72,000 | 180 |
| 2008-10-24 | 21 | 21 | 19 | 19 | 76,000 | 190 |
| 2008-10-23 | 21 | 21 | 20 | 21 | 81,000 | 210 |
| 2008-10-22 | 21 | 22 | 21 | 21 | 49,000 | 210 |
| 2008-10-21 | 22 | 23 | 22 | 23 | 63,000 | 230 |
| 2008-10-20 | 22 | 22 | 19 | 22 | 120,000 | 220 |
| 2008-10-17 | 20 | 22 | 20 | 22 | 68,000 | 220 |
| 2008-10-16 | 21 | 22 | 20 | 20 | 94,000 | 200 |
| 2008-10-15 | 22 | 22 | 22 | 22 | 19,000 | 220 |
| 2008-10-14 | 21 | 22 | 20 | 22 | 110,000 | 220 |
| 2008-10-10 | 18 | 20 | 17 | 19 | 221,000 | 190 |
| 2008-10-09 | 18 | 20 | 18 | 19 | 227,000 | 190 |
| 2008-10-08 | 20 | 20 | 18 | 18 | 250,000 | 180 |
| 2008-10-07 | 18 | 20 | 18 | 19 | 251,000 | 190 |
| 2008-10-06 | 23 | 23 | 22 | 22 | 157,000 | 220 |
| 2008-10-03 | 24 | 25 | 23 | 23 | 82,000 | 230 |
| 2008-10-02 | 26 | 26 | 24 | 24 | 167,000 | 240 |
| 2008-10-01 | 27 | 27 | 26 | 26 | 34,000 | 260 |
| 2008-09-30 | 26 | 27 | 25 | 27 | 122,000 | 270 |
| 2008-09-29 | 27 | 28 | 26 | 27 | 144,000 | 270 |
| 2008-09-26 | 28 | 28 | 27 | 27 | 20,000 | 270 |
| 2008-09-25 | 27 | 28 | 27 | 28 | 69,000 | 280 |
| 2008-09-24 | 28 | 28 | 27 | 27 | 64,000 | 270 |
| 2008-09-22 | 29 | 29 | 28 | 28 | 47,000 | 280 |
| 2008-09-19 | 28 | 29 | 28 | 29 | 62,000 | 290 |
| 2008-09-18 | 29 | 30 | 28 | 28 | 222,000 | 280 |
| 2008-09-17 | 29 | 32 | 28 | 31 | 212,000 | 310 |
| 2008-09-16 | 28 | 30 | 27 | 29 | 142,000 | 290 |
| 2008-09-12 | 30 | 31 | 29 | 30 | 85,000 | 300 |
| 2008-09-11 | 29 | 30 | 29 | 29 | 63,000 | 290 |
| 2008-09-10 | 29 | 30 | 28 | 28 | 65,000 | 280 |
| 2008-09-09 | 29 | 29 | 27 | 28 | 42,000 | 280 |
| 2008-09-08 | 29 | 29 | 27 | 28 | 67,000 | 280 |
| 2008-09-05 | 28 | 28 | 26 | 26 | 121,000 | 260 |
| 2008-09-04 | 29 | 29 | 28 | 28 | 127,000 | 280 |
| 2008-09-03 | 30 | 30 | 29 | 30 | 54,000 | 300 |
| 2008-09-02 | 30 | 30 | 29 | 30 | 89,000 | 300 |
| 2008-09-01 | 30 | 31 | 29 | 31 | 77,000 | 310 |
| 2008-08-29 | 32 | 33 | 29 | 29 | 478,000 | 290 |
| 2008-08-28 | 33 | 34 | 33 | 33 | 37,000 | 330 |
| 2008-08-27 | 33 | 34 | 33 | 33 | 27,000 | 330 |
| 2008-08-26 | 33 | 34 | 33 | 33 | 32,000 | 330 |
| 2008-08-25 | 35 | 35 | 34 | 34 | 15,000 | 340 |
| 2008-08-22 | 34 | 35 | 34 | 34 | 11,000 | 340 |
| 2008-08-21 | 34 | 34 | 33 | 34 | 78,000 | 340 |
| 2008-08-20 | 33 | 34 | 33 | 34 | 244,000 | 340 |
| 2008-08-19 | 33 | 34 | 33 | 34 | 9,000 | 340 |
| 2008-08-18 | 33 | 34 | 33 | 33 | 20,000 | 330 |
| 2008-08-15 | 33 | 34 | 33 | 33 | 51,000 | 330 |
| 2008-08-14 | 34 | 34 | 33 | 33 | 41,000 | 330 |
| 2008-08-13 | 34 | 35 | 33 | 34 | 36,000 | 340 |
| 2008-08-12 | 34 | 34 | 34 | 34 | 25,000 | 340 |
| 2008-08-11 | 35 | 35 | 34 | 34 | 28,000 | 340 |
| 2008-08-08 | 37 | 37 | 33 | 34 | 131,000 | 340 |
| 2008-08-07 | 35 | 42 | 34 | 35 | 1,290,000 | 350 |
| 2008-08-06 | 35 | 35 | 34 | 34 | 70,000 | 340 |
| 2008-08-05 | 35 | 35 | 33 | 35 | 116,000 | 350 |
| 2008-08-04 | 35 | 36 | 35 | 36 | 51,000 | 360 |
| 2008-08-01 | 37 | 37 | 35 | 36 | 148,000 | 360 |
| 2008-07-31 | 36 | 37 | 36 | 37 | 28,000 | 370 |
| 2008-07-30 | 37 | 37 | 36 | 37 | 41,000 | 370 |
| 2008-07-29 | 38 | 38 | 37 | 37 | 57,000 | 370 |
| 2008-07-28 | 38 | 38 | 38 | 38 | 20,000 | 380 |
| 2008-07-25 | 39 | 39 | 37 | 37 | 47,000 | 370 |
| 2008-07-24 | 39 | 39 | 37 | 38 | 30,000 | 380 |
| 2008-07-23 | 37 | 38 | 37 | 38 | 66,000 | 380 |
| 2008-07-22 | 38 | 38 | 36 | 36 | 73,000 | 360 |
| 2008-07-18 | 37 | 38 | 36 | 38 | 34,000 | 380 |
| 2008-07-17 | 38 | 38 | 37 | 37 | 57,000 | 370 |
| 2008-07-16 | 37 | 40 | 37 | 37 | 394,000 | 370 |
| 2008-07-15 | 37 | 37 | 35 | 35 | 219,000 | 350 |
| 2008-07-14 | 38 | 38 | 37 | 37 | 86,000 | 370 |
| 2008-07-11 | 39 | 39 | 38 | 38 | 33,000 | 380 |
| 2008-07-10 | 40 | 40 | 38 | 39 | 31,000 | 390 |
| 2008-07-09 | 39 | 39 | 38 | 38 | 36,000 | 380 |
| 2008-07-08 | 39 | 39 | 38 | 39 | 68,000 | 390 |
| 2008-07-07 | 41 | 41 | 38 | 39 | 133,000 | 390 |
| 2008-07-04 | 40 | 40 | 40 | 40 | 41,000 | 400 |
| 2008-07-03 | 39 | 40 | 38 | 40 | 206,000 | 400 |
| 2008-07-02 | 40 | 41 | 40 | 40 | 106,000 | 400 |
| 2008-07-01 | 40 | 40 | 40 | 40 | 23,000 | 400 |
| 2008-06-30 | 40 | 41 | 40 | 40 | 35,000 | 400 |
| 2008-06-27 | 40 | 41 | 40 | 40 | 35,000 | 400 |
| 2008-06-26 | 41 | 41 | 41 | 41 | 21,000 | 410 |
| 2008-06-25 | 41 | 42 | 41 | 41 | 57,000 | 410 |
| 2008-06-24 | 42 | 43 | 41 | 41 | 106,000 | 410 |
| 2008-06-23 | 42 | 42 | 41 | 42 | 86,000 | 420 |
| 2008-06-20 | 42 | 42 | 41 | 42 | 46,000 | 420 |
| 2008-06-19 | 43 | 43 | 42 | 42 | 28,000 | 420 |
| 2008-06-18 | 42 | 43 | 41 | 43 | 130,000 | 430 |
| 2008-06-17 | 42 | 43 | 42 | 42 | 33,000 | 420 |
| 2008-06-16 | 42 | 43 | 42 | 42 | 61,000 | 420 |
| 2008-06-13 | 43 | 43 | 42 | 42 | 224,000 | 420 |
| 2008-06-12 | 45 | 45 | 43 | 44 | 235,000 | 440 |
| 2008-06-11 | 43 | 47 | 42 | 46 | 460,000 | 460 |
| 2008-06-10 | 43 | 44 | 42 | 44 | 398,000 | 440 |
| 2008-06-09 | 42 | 43 | 41 | 43 | 129,000 | 430 |
| 2008-06-06 | 42 | 43 | 41 | 42 | 124,000 | 420 |
| 2008-06-05 | 41 | 42 | 41 | 41 | 50,000 | 410 |
| 2008-06-04 | 40 | 41 | 39 | 40 | 157,000 | 400 |
| 2008-06-03 | 41 | 42 | 40 | 40 | 215,000 | 400 |
| 2008-06-02 | 42 | 42 | 41 | 42 | 88,000 | 420 |
| 2008-05-30 | 42 | 43 | 41 | 41 | 275,000 | 410 |
| 2008-05-29 | 43 | 44 | 42 | 43 | 218,000 | 430 |
| 2008-05-28 | 46 | 46 | 43 | 44 | 132,000 | 440 |
| 2008-05-27 | 47 | 47 | 43 | 45 | 479,000 | 450 |
| 2008-05-26 | 52 | 54 | 47 | 47 | 970,000 | 470 |
| 2008-05-23 | 44 | 55 | 44 | 50 | 3,416,000 | 500 |
| 2008-05-22 | 43 | 43 | 42 | 43 | 39,000 | 430 |
| 2008-05-21 | 43 | 43 | 42 | 43 | 56,000 | 430 |
| 2008-05-20 | 43 | 43 | 42 | 43 | 84,000 | 430 |
| 2008-05-19 | 43 | 44 | 42 | 43 | 90,000 | 430 |
| 2008-05-16 | 42 | 42 | 42 | 42 | 71,000 | 420 |
| 2008-05-15 | 42 | 42 | 41 | 42 | 61,000 | 420 |
| 2008-05-14 | 42 | 43 | 41 | 41 | 230,000 | 410 |
| 2008-05-13 | 42 | 42 | 41 | 42 | 65,000 | 420 |
| 2008-05-12 | 42 | 43 | 41 | 42 | 179,000 | 420 |
| 2008-05-09 | 44 | 44 | 41 | 42 | 203,000 | 420 |
| 2008-05-08 | 40 | 43 | 40 | 42 | 242,000 | 420 |
| 2008-05-07 | 40 | 40 | 39 | 40 | 121,000 | 400 |
| 2008-05-02 | 40 | 41 | 39 | 39 | 166,000 | 390 |
| 2008-05-01 | 41 | 42 | 40 | 41 | 69,000 | 410 |
| 2008-04-30 | 39 | 41 | 39 | 41 | 173,000 | 410 |
| 2008-04-28 | 40 | 40 | 39 | 39 | 44,000 | 390 |
| 2008-04-25 | 39 | 40 | 39 | 39 | 44,000 | 390 |
| 2008-04-24 | 39 | 39 | 38 | 38 | 76,000 | 380 |
| 2008-04-23 | 39 | 40 | 38 | 40 | 43,000 | 400 |
| 2008-04-22 | 40 | 40 | 38 | 38 | 153,000 | 380 |
| 2008-04-21 | 39 | 40 | 38 | 40 | 37,000 | 400 |
| 2008-04-18 | 38 | 39 | 38 | 39 | 109,000 | 390 |
| 2008-04-17 | 37 | 38 | 37 | 38 | 36,000 | 380 |
| 2008-04-16 | 37 | 37 | 36 | 37 | 45,000 | 370 |
| 2008-04-15 | 36 | 36 | 35 | 36 | 78,000 | 360 |
| 2008-04-14 | 36 | 37 | 36 | 36 | 26,000 | 360 |
| 2008-04-11 | 37 | 37 | 36 | 36 | 50,000 | 360 |
| 2008-04-10 | 38 | 38 | 36 | 37 | 68,000 | 370 |
| 2008-04-09 | 37 | 38 | 37 | 37 | 11,000 | 370 |
| 2008-04-08 | 38 | 38 | 38 | 38 | 43,000 | 380 |
| 2008-04-07 | 38 | 39 | 37 | 38 | 64,000 | 380 |
| 2008-04-04 | 37 | 38 | 36 | 37 | 69,000 | 370 |
| 2008-04-03 | 38 | 38 | 37 | 37 | 81,000 | 370 |
| 2008-04-02 | 37 | 38 | 37 | 38 | 73,000 | 380 |
| 2008-04-01 | 38 | 38 | 36 | 37 | 57,000 | 370 |
| 2008-03-31 | 38 | 38 | 36 | 38 | 156,000 | 380 |
| 2008-03-28 | 37 | 43 | 37 | 38 | 974,000 | 380 |
| 2008-03-27 | 37 | 37 | 36 | 36 | 25,000 | 360 |
| 2008-03-26 | 37 | 38 | 37 | 38 | 36,000 | 380 |
| 2008-03-25 | 37 | 38 | 36 | 37 | 74,000 | 370 |
| 2008-03-24 | 37 | 37 | 36 | 36 | 36,000 | 360 |
| 2008-03-21 | 38 | 39 | 36 | 38 | 109,000 | 380 |
| 2008-03-19 | 37 | 37 | 36 | 36 | 19,000 | 360 |
| 2008-03-18 | 34 | 37 | 34 | 36 | 28,000 | 360 |
| 2008-03-17 | 38 | 38 | 34 | 35 | 175,000 | 350 |
| 2008-03-14 | 38 | 40 | 38 | 38 | 92,000 | 380 |
| 2008-03-13 | 39 | 40 | 39 | 39 | 66,000 | 390 |
| 2008-03-12 | 39 | 40 | 38 | 39 | 106,000 | 390 |
| 2008-03-11 | 37 | 39 | 37 | 39 | 48,000 | 390 |
| 2008-03-10 | 39 | 39 | 37 | 39 | 51,000 | 390 |
| 2008-03-07 | 38 | 39 | 38 | 38 | 17,000 | 380 |
| 2008-03-06 | 39 | 40 | 38 | 40 | 105,000 | 400 |
| 2008-03-05 | 38 | 39 | 37 | 39 | 188,000 | 390 |
| 2008-03-04 | 39 | 39 | 38 | 38 | 34,000 | 380 |
| 2008-03-03 | 40 | 40 | 39 | 39 | 77,000 | 390 |
| 2008-02-29 | 40 | 40 | 40 | 40 | 101,000 | 400 |
| 2008-02-28 | 41 | 41 | 40 | 41 | 224,000 | 410 |
| 2008-02-27 | 42 | 49 | 40 | 41 | 2,041,000 | 410 |
| 2008-02-26 | 41 | 42 | 40 | 41 | 287,000 | 410 |
| 2008-02-25 | 41 | 41 | 39 | 40 | 250,000 | 400 |
| 2008-02-22 | 39 | 39 | 38 | 39 | 74,000 | 390 |
| 2008-02-21 | 40 | 40 | 38 | 38 | 259,000 | 380 |
| 2008-02-20 | 38 | 41 | 38 | 39 | 211,000 | 390 |
| 2008-02-19 | 39 | 40 | 37 | 37 | 165,000 | 370 |
| 2008-02-18 | 39 | 39 | 38 | 38 | 126,000 | 380 |
| 2008-02-15 | 37 | 38 | 36 | 38 | 92,000 | 380 |
| 2008-02-14 | 37 | 37 | 35 | 36 | 294,000 | 360 |
| 2008-02-13 | 36 | 37 | 36 | 36 | 29,000 | 360 |
| 2008-02-12 | 37 | 37 | 35 | 35 | 417,000 | 350 |
| 2008-02-08 | 39 | 39 | 37 | 38 | 59,000 | 380 |
| 2008-02-07 | 38 | 38 | 36 | 38 | 133,000 | 380 |
| 2008-02-06 | 41 | 42 | 38 | 38 | 542,000 | 380 |
| 2008-02-05 | 39 | 44 | 38 | 43 | 786,000 | 430 |
| 2008-02-04 | 37 | 38 | 37 | 37 | 15,000 | 370 |
| 2008-02-01 | 38 | 38 | 36 | 38 | 132,000 | 380 |
| 2008-01-31 | 39 | 39 | 37 | 38 | 77,000 | 380 |
| 2008-01-30 | 39 | 40 | 38 | 38 | 142,000 | 380 |
| 2008-01-29 | 37 | 40 | 36 | 38 | 437,000 | 380 |
| 2008-01-28 | 37 | 38 | 35 | 36 | 285,000 | 360 |
| 2008-01-25 | 36 | 38 | 36 | 37 | 136,000 | 370 |
| 2008-01-24 | 34 | 36 | 34 | 36 | 157,000 | 360 |
| 2008-01-23 | 34 | 34 | 33 | 34 | 122,000 | 340 |
| 2008-01-22 | 33 | 34 | 32 | 33 | 112,000 | 330 |
| 2008-01-21 | 34 | 34 | 33 | 33 | 104,000 | 330 |
| 2008-01-18 | 31 | 33 | 31 | 33 | 120,000 | 330 |
| 2008-01-17 | 30 | 32 | 30 | 32 | 266,000 | 320 |
| 2008-01-16 | 30 | 32 | 30 | 31 | 422,000 | 310 |
| 2008-01-15 | 35 | 35 | 33 | 33 | 189,000 | 330 |
| 2008-01-11 | 37 | 37 | 35 | 37 | 108,000 | 370 |
| 2008-01-10 | 37 | 37 | 35 | 37 | 86,000 | 370 |
| 2008-01-09 | 34 | 36 | 34 | 36 | 119,000 | 360 |
| 2008-01-08 | 35 | 36 | 32 | 35 | 144,000 | 350 |
| 2008-01-07 | 33 | 35 | 33 | 35 | 192,000 | 350 |
| 2008-01-04 | 35 | 35 | 34 | 34 | 76,000 | 340 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
