6775 (株)TBグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 27 | 28 | 27 | 27 | 72,000 | 270 |
| 2009-12-29 | 28 | 29 | 28 | 28 | 30,000 | 280 |
| 2009-12-28 | 27 | 29 | 27 | 28 | 142,000 | 280 |
| 2009-12-25 | 28 | 28 | 27 | 27 | 116,000 | 270 |
| 2009-12-24 | 29 | 29 | 27 | 27 | 91,000 | 270 |
| 2009-12-22 | 29 | 29 | 27 | 28 | 160,000 | 280 |
| 2009-12-21 | 29 | 29 | 28 | 28 | 107,000 | 280 |
| 2009-12-18 | 28 | 29 | 28 | 28 | 160,000 | 280 |
| 2009-12-17 | 30 | 30 | 29 | 29 | 96,000 | 290 |
| 2009-12-16 | 31 | 32 | 29 | 29 | 238,000 | 290 |
| 2009-12-15 | 30 | 31 | 30 | 31 | 259,000 | 310 |
| 2009-12-14 | 28 | 30 | 28 | 30 | 192,000 | 300 |
| 2009-12-11 | 28 | 28 | 27 | 27 | 81,000 | 270 |
| 2009-12-10 | 28 | 28 | 26 | 27 | 171,000 | 270 |
| 2009-12-09 | 28 | 28 | 26 | 27 | 366,000 | 270 |
| 2009-12-08 | 30 | 31 | 27 | 28 | 604,000 | 280 |
| 2009-12-07 | 29 | 39 | 28 | 30 | 4,936,000 | 300 |
| 2009-12-04 | 27 | 27 | 26 | 27 | 128,000 | 270 |
| 2009-12-03 | 27 | 28 | 26 | 28 | 278,000 | 280 |
| 2009-12-02 | 24 | 27 | 24 | 26 | 467,000 | 260 |
| 2009-12-01 | 21 | 24 | 21 | 23 | 142,000 | 230 |
| 2009-11-30 | 22 | 23 | 21 | 22 | 23,000 | 220 |
| 2009-11-27 | 23 | 23 | 22 | 23 | 125,000 | 230 |
| 2009-11-26 | 22 | 24 | 22 | 23 | 27,000 | 230 |
| 2009-11-25 | 23 | 23 | 22 | 23 | 70,000 | 230 |
| 2009-11-24 | 22 | 23 | 22 | 22 | 162,000 | 220 |
| 2009-11-20 | 20 | 23 | 20 | 21 | 325,000 | 210 |
| 2009-11-19 | 22 | 22 | 19 | 20 | 537,000 | 200 |
| 2009-11-18 | 24 | 24 | 21 | 21 | 148,000 | 210 |
| 2009-11-17 | 25 | 26 | 23 | 23 | 198,000 | 230 |
| 2009-11-16 | 28 | 28 | 25 | 26 | 400,000 | 260 |
| 2009-11-13 | 29 | 29 | 28 | 29 | 25,000 | 290 |
| 2009-11-12 | 29 | 30 | 29 | 30 | 31,000 | 300 |
| 2009-11-11 | 29 | 30 | 28 | 28 | 166,000 | 280 |
| 2009-11-10 | 28 | 29 | 28 | 28 | 62,000 | 280 |
| 2009-11-09 | 29 | 29 | 24 | 27 | 549,000 | 270 |
| 2009-11-06 | 31 | 31 | 30 | 30 | 47,000 | 300 |
| 2009-11-05 | 32 | 32 | 30 | 30 | 114,000 | 300 |
| 2009-11-04 | 32 | 32 | 31 | 32 | 59,000 | 320 |
| 2009-11-02 | 31 | 32 | 30 | 32 | 69,000 | 320 |
| 2009-10-30 | 30 | 32 | 30 | 32 | 246,000 | 320 |
| 2009-10-29 | 29 | 30 | 28 | 30 | 66,000 | 300 |
| 2009-10-28 | 29 | 29 | 29 | 29 | 67,000 | 290 |
| 2009-10-27 | 30 | 31 | 30 | 30 | 26,000 | 300 |
| 2009-10-26 | 30 | 30 | 30 | 30 | 32,000 | 300 |
| 2009-10-23 | 31 | 31 | 30 | 30 | 47,000 | 300 |
| 2009-10-22 | 31 | 31 | 30 | 30 | 66,000 | 300 |
| 2009-10-21 | 31 | 32 | 31 | 32 | 111,000 | 320 |
| 2009-10-20 | 30 | 32 | 30 | 31 | 80,000 | 310 |
| 2009-10-19 | 31 | 31 | 30 | 30 | 115,000 | 300 |
| 2009-10-16 | 31 | 32 | 30 | 31 | 172,000 | 310 |
| 2009-10-15 | 33 | 33 | 32 | 32 | 114,000 | 320 |
| 2009-10-14 | 34 | 35 | 32 | 32 | 216,000 | 320 |
| 2009-10-13 | 33 | 35 | 30 | 33 | 778,000 | 330 |
| 2009-10-09 | 30 | 33 | 30 | 32 | 404,000 | 320 |
| 2009-10-08 | 29 | 29 | 28 | 29 | 67,000 | 290 |
| 2009-10-07 | 27 | 29 | 27 | 29 | 98,000 | 290 |
| 2009-10-06 | 27 | 27 | 27 | 27 | 58,000 | 270 |
| 2009-10-05 | 27 | 27 | 26 | 27 | 46,000 | 270 |
| 2009-10-02 | 26 | 27 | 26 | 27 | 128,000 | 270 |
| 2009-10-01 | 27 | 28 | 26 | 26 | 98,000 | 260 |
| 2009-09-30 | 26 | 27 | 26 | 26 | 144,000 | 260 |
| 2009-09-29 | 28 | 28 | 26 | 27 | 164,000 | 270 |
| 2009-09-28 | 29 | 29 | 27 | 28 | 183,000 | 280 |
| 2009-09-25 | 30 | 30 | 29 | 29 | 106,000 | 290 |
| 2009-09-24 | 30 | 32 | 29 | 29 | 172,000 | 290 |
| 2009-09-18 | 31 | 31 | 29 | 31 | 306,000 | 310 |
| 2009-09-17 | 35 | 35 | 31 | 32 | 564,000 | 320 |
| 2009-09-16 | 37 | 37 | 35 | 35 | 307,000 | 350 |
| 2009-09-15 | 37 | 37 | 36 | 37 | 80,000 | 370 |
| 2009-09-14 | 37 | 38 | 37 | 37 | 95,000 | 370 |
| 2009-09-11 | 38 | 38 | 37 | 37 | 84,000 | 370 |
| 2009-09-10 | 38 | 38 | 37 | 37 | 35,000 | 370 |
| 2009-09-09 | 37 | 37 | 37 | 37 | 31,000 | 370 |
| 2009-09-08 | 37 | 38 | 36 | 38 | 108,000 | 380 |
| 2009-09-07 | 36 | 38 | 36 | 38 | 91,000 | 380 |
| 2009-09-04 | 38 | 38 | 36 | 37 | 68,000 | 370 |
| 2009-09-03 | 37 | 38 | 36 | 37 | 130,000 | 370 |
| 2009-09-02 | 36 | 40 | 36 | 37 | 942,000 | 370 |
| 2009-09-01 | 36 | 37 | 36 | 36 | 35,000 | 360 |
| 2009-08-31 | 37 | 37 | 36 | 36 | 64,000 | 360 |
| 2009-08-28 | 37 | 38 | 37 | 37 | 69,000 | 370 |
| 2009-08-27 | 37 | 38 | 36 | 37 | 84,000 | 370 |
| 2009-08-26 | 37 | 38 | 36 | 37 | 126,000 | 370 |
| 2009-08-25 | 37 | 37 | 36 | 36 | 57,000 | 360 |
| 2009-08-24 | 38 | 38 | 36 | 37 | 119,000 | 370 |
| 2009-08-21 | 36 | 40 | 36 | 37 | 644,000 | 370 |
| 2009-08-20 | 35 | 36 | 35 | 36 | 87,000 | 360 |
| 2009-08-19 | 36 | 37 | 36 | 36 | 94,000 | 360 |
| 2009-08-18 | 36 | 37 | 35 | 36 | 167,000 | 360 |
| 2009-08-17 | 37 | 37 | 36 | 36 | 79,000 | 360 |
| 2009-08-14 | 36 | 37 | 36 | 37 | 51,000 | 370 |
| 2009-08-13 | 38 | 38 | 36 | 37 | 320,000 | 370 |
| 2009-08-12 | 38 | 39 | 36 | 38 | 473,000 | 380 |
| 2009-08-11 | 38 | 40 | 38 | 40 | 311,000 | 400 |
| 2009-08-10 | 38 | 41 | 37 | 39 | 579,000 | 390 |
| 2009-08-07 | 38 | 38 | 36 | 36 | 133,000 | 360 |
| 2009-08-06 | 37 | 38 | 37 | 38 | 80,000 | 380 |
| 2009-08-05 | 38 | 38 | 37 | 37 | 276,000 | 370 |
| 2009-08-04 | 39 | 39 | 38 | 39 | 178,000 | 390 |
| 2009-08-03 | 39 | 39 | 37 | 38 | 257,000 | 380 |
| 2009-07-31 | 38 | 40 | 38 | 38 | 114,000 | 380 |
| 2009-07-30 | 38 | 39 | 37 | 39 | 178,000 | 390 |
| 2009-07-29 | 39 | 40 | 38 | 39 | 174,000 | 390 |
| 2009-07-28 | 41 | 41 | 38 | 38 | 289,000 | 380 |
| 2009-07-27 | 37 | 41 | 37 | 40 | 945,000 | 400 |
| 2009-07-24 | 38 | 38 | 36 | 37 | 264,000 | 370 |
| 2009-07-23 | 38 | 38 | 36 | 37 | 317,000 | 370 |
| 2009-07-22 | 38 | 38 | 36 | 37 | 369,000 | 370 |
| 2009-07-21 | 37 | 39 | 37 | 38 | 408,000 | 380 |
| 2009-07-17 | 37 | 37 | 34 | 37 | 568,000 | 370 |
| 2009-07-16 | 39 | 41 | 37 | 38 | 795,000 | 380 |
| 2009-07-15 | 39 | 39 | 38 | 39 | 182,000 | 390 |
| 2009-07-14 | 39 | 40 | 37 | 38 | 476,000 | 380 |
| 2009-07-13 | 40 | 43 | 36 | 37 | 1,372,000 | 370 |
| 2009-07-10 | 43 | 44 | 39 | 39 | 2,651,000 | 390 |
| 2009-07-09 | 42 | 61 | 42 | 45 | 19,479,000 | 450 |
| 2009-07-08 | 37 | 40 | 36 | 40 | 1,645,000 | 400 |
| 2009-07-07 | 37 | 38 | 35 | 37 | 1,231,000 | 370 |
| 2009-07-06 | 35 | 37 | 35 | 37 | 712,000 | 370 |
| 2009-07-03 | 35 | 35 | 34 | 35 | 236,000 | 350 |
| 2009-07-02 | 36 | 36 | 34 | 36 | 488,000 | 360 |
| 2009-07-01 | 36 | 36 | 34 | 35 | 659,000 | 350 |
| 2009-06-30 | 34 | 37 | 33 | 37 | 1,331,000 | 370 |
| 2009-06-29 | 34 | 35 | 33 | 34 | 610,000 | 340 |
| 2009-06-26 | 33 | 35 | 33 | 35 | 853,000 | 350 |
| 2009-06-25 | 34 | 34 | 33 | 33 | 483,000 | 330 |
| 2009-06-24 | 36 | 36 | 34 | 34 | 289,000 | 340 |
| 2009-06-23 | 37 | 37 | 35 | 36 | 214,000 | 360 |
| 2009-06-22 | 38 | 38 | 35 | 37 | 397,000 | 370 |
| 2009-06-19 | 40 | 41 | 36 | 37 | 916,000 | 370 |
| 2009-06-18 | 34 | 44 | 34 | 39 | 4,829,000 | 390 |
| 2009-06-17 | 34 | 34 | 33 | 33 | 100,000 | 330 |
| 2009-06-16 | 35 | 35 | 33 | 34 | 179,000 | 340 |
| 2009-06-15 | 35 | 35 | 33 | 34 | 239,000 | 340 |
| 2009-06-12 | 34 | 36 | 33 | 35 | 453,000 | 350 |
| 2009-06-11 | 32 | 38 | 32 | 35 | 1,087,000 | 350 |
| 2009-06-10 | 29 | 32 | 29 | 32 | 370,000 | 320 |
| 2009-06-09 | 32 | 32 | 28 | 29 | 449,000 | 290 |
| 2009-06-08 | 31 | 33 | 31 | 31 | 272,000 | 310 |
| 2009-06-05 | 32 | 32 | 30 | 31 | 139,000 | 310 |
| 2009-06-04 | 29 | 32 | 28 | 30 | 239,000 | 300 |
| 2009-06-03 | 30 | 30 | 28 | 28 | 169,000 | 280 |
| 2009-06-02 | 26 | 32 | 26 | 30 | 914,000 | 300 |
| 2009-06-01 | 26 | 27 | 25 | 25 | 185,000 | 250 |
| 2009-05-29 | 27 | 28 | 26 | 26 | 264,000 | 260 |
| 2009-05-28 | 25 | 28 | 25 | 27 | 457,000 | 270 |
| 2009-05-27 | 25 | 25 | 24 | 24 | 201,000 | 240 |
| 2009-05-26 | 25 | 26 | 25 | 25 | 206,000 | 250 |
| 2009-05-25 | 25 | 26 | 24 | 25 | 82,000 | 250 |
| 2009-05-22 | 26 | 26 | 24 | 25 | 352,000 | 250 |
| 2009-05-21 | 26 | 27 | 26 | 26 | 90,000 | 260 |
| 2009-05-20 | 27 | 27 | 26 | 27 | 50,000 | 270 |
| 2009-05-19 | 28 | 28 | 27 | 27 | 49,000 | 270 |
| 2009-05-18 | 28 | 28 | 27 | 27 | 39,000 | 270 |
| 2009-05-15 | 28 | 28 | 26 | 27 | 84,000 | 270 |
| 2009-05-14 | 28 | 28 | 26 | 28 | 69,000 | 280 |
| 2009-05-13 | 28 | 28 | 27 | 27 | 69,000 | 270 |
| 2009-05-12 | 30 | 30 | 28 | 28 | 253,000 | 280 |
| 2009-05-11 | 28 | 30 | 26 | 30 | 378,000 | 300 |
| 2009-05-08 | 24 | 31 | 24 | 28 | 1,486,000 | 280 |
| 2009-05-07 | 24 | 25 | 23 | 23 | 165,000 | 230 |
| 2009-05-01 | 24 | 25 | 24 | 24 | 160,000 | 240 |
| 2009-04-30 | 24 | 25 | 23 | 24 | 86,000 | 240 |
| 2009-04-28 | 26 | 26 | 23 | 24 | 316,000 | 240 |
| 2009-04-27 | 26 | 27 | 24 | 25 | 295,000 | 250 |
| 2009-04-24 | 28 | 30 | 25 | 26 | 1,446,000 | 260 |
| 2009-04-23 | 23 | 42 | 23 | 30 | 4,375,000 | 300 |
| 2009-04-22 | 21 | 24 | 21 | 22 | 205,000 | 220 |
| 2009-04-21 | 22 | 22 | 21 | 21 | 73,000 | 210 |
| 2009-04-20 | 22 | 23 | 22 | 22 | 59,000 | 220 |
| 2009-04-17 | 22 | 23 | 21 | 23 | 80,000 | 230 |
| 2009-04-16 | 22 | 22 | 21 | 22 | 113,000 | 220 |
| 2009-04-15 | 21 | 21 | 20 | 20 | 69,000 | 200 |
| 2009-04-14 | 22 | 22 | 20 | 20 | 204,000 | 200 |
| 2009-04-13 | 20 | 22 | 19 | 22 | 179,000 | 220 |
| 2009-04-10 | 20 | 21 | 19 | 19 | 126,000 | 190 |
| 2009-04-09 | 18 | 20 | 18 | 20 | 178,000 | 200 |
| 2009-04-08 | 19 | 19 | 17 | 17 | 174,000 | 170 |
| 2009-04-07 | 19 | 20 | 18 | 19 | 100,000 | 190 |
| 2009-04-06 | 19 | 19 | 17 | 19 | 65,000 | 190 |
| 2009-04-03 | 18 | 18 | 17 | 18 | 37,000 | 180 |
| 2009-04-02 | 17 | 18 | 17 | 18 | 57,000 | 180 |
| 2009-04-01 | 16 | 16 | 16 | 16 | 75,000 | 160 |
| 2009-03-31 | 17 | 18 | 16 | 16 | 12,000 | 160 |
| 2009-03-30 | 17 | 18 | 16 | 18 | 175,000 | 180 |
| 2009-03-27 | 16 | 17 | 16 | 17 | 17,000 | 170 |
| 2009-03-26 | 16 | 16 | 16 | 16 | 23,000 | 160 |
| 2009-03-25 | 16 | 16 | 16 | 16 | 58,000 | 160 |
| 2009-03-24 | 16 | 17 | 15 | 16 | 142,000 | 160 |
| 2009-03-23 | 13 | 14 | 13 | 14 | 15,000 | 140 |
| 2009-03-19 | 14 | 14 | 13 | 13 | 25,000 | 130 |
| 2009-03-18 | 13 | 15 | 12 | 13 | 233,000 | 130 |
| 2009-03-17 | 13 | 13 | 12 | 12 | 124,000 | 120 |
| 2009-03-16 | 12 | 13 | 12 | 13 | 54,000 | 130 |
| 2009-03-13 | 12 | 13 | 12 | 13 | 18,000 | 130 |
| 2009-03-12 | 12 | 13 | 12 | 12 | 54,000 | 120 |
| 2009-03-11 | 13 | 13 | 12 | 12 | 22,000 | 120 |
| 2009-03-10 | 13 | 13 | 12 | 12 | 117,000 | 120 |
| 2009-03-09 | 13 | 13 | 12 | 12 | 222,000 | 120 |
| 2009-03-06 | 13 | 14 | 13 | 14 | 26,000 | 140 |
| 2009-03-05 | 14 | 14 | 13 | 13 | 105,000 | 130 |
| 2009-03-04 | 13 | 14 | 12 | 14 | 22,000 | 140 |
| 2009-03-03 | 13 | 13 | 13 | 13 | 24,000 | 130 |
| 2009-03-02 | 12 | 14 | 12 | 13 | 167,000 | 130 |
| 2009-02-27 | 13 | 16 | 12 | 12 | 322,000 | 120 |
| 2009-02-26 | 13 | 14 | 13 | 14 | 144,000 | 140 |
| 2009-02-25 | 16 | 17 | 13 | 13 | 235,000 | 130 |
| 2009-02-24 | 16 | 16 | 15 | 15 | 23,000 | 150 |
| 2009-02-23 | 15 | 16 | 14 | 16 | 280,000 | 160 |
| 2009-02-20 | 16 | 16 | 15 | 15 | 133,000 | 150 |
| 2009-02-19 | 17 | 17 | 16 | 16 | 90,000 | 160 |
| 2009-02-18 | 17 | 17 | 17 | 17 | 144,000 | 170 |
| 2009-02-17 | 18 | 18 | 17 | 17 | 217,000 | 170 |
| 2009-02-16 | 17 | 18 | 17 | 18 | 159,000 | 180 |
| 2009-02-13 | 16 | 18 | 16 | 17 | 160,000 | 170 |
| 2009-02-12 | 17 | 18 | 17 | 17 | 17,000 | 170 |
| 2009-02-10 | 18 | 18 | 16 | 17 | 52,000 | 170 |
| 2009-02-09 | 17 | 17 | 17 | 17 | 28,000 | 170 |
| 2009-02-06 | 18 | 18 | 17 | 17 | 65,000 | 170 |
| 2009-02-05 | 18 | 18 | 17 | 17 | 28,000 | 170 |
| 2009-02-04 | 17 | 18 | 17 | 18 | 67,000 | 180 |
| 2009-02-03 | 17 | 17 | 17 | 17 | 22,000 | 170 |
| 2009-02-02 | 18 | 19 | 17 | 17 | 125,000 | 170 |
| 2009-01-30 | 18 | 18 | 17 | 18 | 30,000 | 180 |
| 2009-01-29 | 19 | 19 | 18 | 18 | 11,000 | 180 |
| 2009-01-28 | 18 | 19 | 18 | 19 | 38,000 | 190 |
| 2009-01-27 | 18 | 18 | 18 | 18 | 22,000 | 180 |
| 2009-01-26 | 18 | 18 | 18 | 18 | 64,000 | 180 |
| 2009-01-23 | 18 | 18 | 18 | 18 | 35,000 | 180 |
| 2009-01-22 | 19 | 19 | 19 | 19 | 28,000 | 190 |
| 2009-01-21 | 19 | 19 | 19 | 19 | 27,000 | 190 |
| 2009-01-20 | 19 | 19 | 19 | 19 | 28,000 | 190 |
| 2009-01-19 | 19 | 20 | 19 | 20 | 5,000 | 200 |
| 2009-01-16 | 19 | 19 | 19 | 19 | 3,000 | 190 |
| 2009-01-15 | 19 | 20 | 19 | 20 | 49,000 | 200 |
| 2009-01-14 | 19 | 19 | 19 | 19 | 47,000 | 190 |
| 2009-01-13 | 19 | 19 | 19 | 19 | 51,000 | 190 |
| 2009-01-09 | 20 | 20 | 19 | 20 | 39,000 | 200 |
| 2009-01-08 | 19 | 20 | 19 | 20 | 25,000 | 200 |
| 2009-01-07 | 19 | 20 | 19 | 20 | 16,000 | 200 |
| 2009-01-06 | 19 | 19 | 19 | 19 | 43,000 | 190 |
| 2009-01-05 | 20 | 20 | 19 | 19 | 70,000 | 190 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
