6775 (株)TBグループ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 29 | 30 | 29 | 30 | 58,000 | 300 |
| 2011-12-29 | 29 | 30 | 29 | 30 | 117,000 | 300 |
| 2011-12-28 | 27 | 30 | 27 | 29 | 558,000 | 290 |
| 2011-12-27 | 27 | 28 | 27 | 28 | 93,000 | 280 |
| 2011-12-26 | 28 | 28 | 27 | 27 | 112,000 | 270 |
| 2011-12-22 | 29 | 29 | 28 | 28 | 142,000 | 280 |
| 2011-12-21 | 28 | 30 | 28 | 29 | 406,000 | 290 |
| 2011-12-20 | 27 | 28 | 27 | 27 | 254,000 | 270 |
| 2011-12-19 | 28 | 28 | 27 | 28 | 386,000 | 280 |
| 2011-12-16 | 29 | 29 | 28 | 28 | 198,000 | 280 |
| 2011-12-15 | 29 | 29 | 29 | 29 | 91,000 | 290 |
| 2011-12-14 | 30 | 30 | 29 | 30 | 122,000 | 300 |
| 2011-12-13 | 30 | 31 | 30 | 30 | 213,000 | 300 |
| 2011-12-12 | 31 | 31 | 30 | 31 | 72,000 | 310 |
| 2011-12-09 | 31 | 31 | 30 | 31 | 188,000 | 310 |
| 2011-12-08 | 31 | 32 | 30 | 31 | 270,000 | 310 |
| 2011-12-07 | 30 | 31 | 30 | 31 | 126,000 | 310 |
| 2011-12-06 | 31 | 31 | 29 | 30 | 374,000 | 300 |
| 2011-12-05 | 30 | 31 | 30 | 31 | 169,000 | 310 |
| 2011-12-02 | 29 | 30 | 29 | 29 | 336,000 | 290 |
| 2011-12-01 | 28 | 32 | 28 | 28 | 1,797,000 | 280 |
| 2011-11-30 | 27 | 27 | 26 | 27 | 295,000 | 270 |
| 2011-11-29 | 27 | 27 | 27 | 27 | 107,000 | 270 |
| 2011-11-28 | 27 | 28 | 26 | 27 | 218,000 | 270 |
| 2011-11-25 | 27 | 29 | 27 | 27 | 532,000 | 270 |
| 2011-11-24 | 27 | 28 | 27 | 28 | 304,000 | 280 |
| 2011-11-22 | 28 | 28 | 27 | 28 | 137,000 | 280 |
| 2011-11-21 | 27 | 30 | 27 | 28 | 300,000 | 280 |
| 2011-11-18 | 29 | 29 | 27 | 27 | 524,000 | 270 |
| 2011-11-17 | 30 | 31 | 29 | 29 | 905,000 | 290 |
| 2011-11-16 | 32 | 32 | 30 | 30 | 535,000 | 300 |
| 2011-11-15 | 32 | 33 | 31 | 31 | 360,000 | 310 |
| 2011-11-14 | 33 | 34 | 31 | 32 | 1,239,000 | 320 |
| 2011-11-11 | 36 | 36 | 34 | 35 | 288,000 | 350 |
| 2011-11-10 | 36 | 37 | 34 | 36 | 330,000 | 360 |
| 2011-11-09 | 34 | 37 | 34 | 36 | 462,000 | 360 |
| 2011-11-08 | 38 | 39 | 34 | 34 | 991,000 | 340 |
| 2011-11-07 | 36 | 39 | 35 | 38 | 1,805,000 | 380 |
| 2011-11-04 | 33 | 40 | 32 | 39 | 4,970,000 | 390 |
| 2011-11-02 | 31 | 32 | 30 | 32 | 304,000 | 320 |
| 2011-11-01 | 31 | 32 | 31 | 32 | 240,000 | 320 |
| 2011-10-31 | 31 | 32 | 30 | 31 | 166,000 | 310 |
| 2011-10-28 | 31 | 31 | 30 | 30 | 457,000 | 300 |
| 2011-10-27 | 31 | 31 | 30 | 31 | 219,000 | 310 |
| 2011-10-26 | 31 | 31 | 30 | 31 | 39,000 | 310 |
| 2011-10-25 | 32 | 32 | 31 | 31 | 50,000 | 310 |
| 2011-10-24 | 30 | 31 | 30 | 31 | 135,000 | 310 |
| 2011-10-21 | 30 | 30 | 30 | 30 | 277,000 | 300 |
| 2011-10-20 | 31 | 31 | 30 | 31 | 104,000 | 310 |
| 2011-10-19 | 31 | 32 | 31 | 31 | 211,000 | 310 |
| 2011-10-18 | 30 | 31 | 30 | 31 | 35,000 | 310 |
| 2011-10-17 | 32 | 32 | 30 | 31 | 510,000 | 310 |
| 2011-10-14 | 33 | 33 | 32 | 32 | 58,000 | 320 |
| 2011-10-13 | 32 | 33 | 31 | 33 | 98,000 | 330 |
| 2011-10-12 | 32 | 32 | 31 | 32 | 53,000 | 320 |
| 2011-10-11 | 32 | 32 | 31 | 32 | 133,000 | 320 |
| 2011-10-07 | 33 | 33 | 31 | 32 | 94,000 | 320 |
| 2011-10-06 | 31 | 32 | 31 | 32 | 122,000 | 320 |
| 2011-10-05 | 31 | 31 | 30 | 31 | 152,000 | 310 |
| 2011-10-04 | 32 | 32 | 31 | 31 | 161,000 | 310 |
| 2011-10-03 | 31 | 32 | 31 | 32 | 62,000 | 320 |
| 2011-09-30 | 32 | 33 | 31 | 32 | 134,000 | 320 |
| 2011-09-29 | 31 | 32 | 31 | 32 | 154,000 | 320 |
| 2011-09-28 | 31 | 32 | 30 | 32 | 366,000 | 320 |
| 2011-09-27 | 31 | 32 | 30 | 31 | 167,000 | 310 |
| 2011-09-26 | 33 | 33 | 30 | 30 | 785,000 | 300 |
| 2011-09-22 | 35 | 35 | 32 | 33 | 561,000 | 330 |
| 2011-09-21 | 36 | 36 | 34 | 34 | 381,000 | 340 |
| 2011-09-20 | 35 | 37 | 35 | 36 | 314,000 | 360 |
| 2011-09-16 | 36 | 36 | 35 | 35 | 175,000 | 350 |
| 2011-09-15 | 35 | 37 | 34 | 35 | 651,000 | 350 |
| 2011-09-14 | 35 | 36 | 34 | 34 | 688,000 | 340 |
| 2011-09-13 | 36 | 36 | 34 | 34 | 706,000 | 340 |
| 2011-09-12 | 37 | 37 | 35 | 35 | 1,221,000 | 350 |
| 2011-09-09 | 45 | 46 | 38 | 38 | 2,437,000 | 380 |
| 2011-09-08 | 38 | 46 | 37 | 42 | 8,062,000 | 420 |
| 2011-09-07 | 33 | 34 | 32 | 33 | 124,000 | 330 |
| 2011-09-06 | 32 | 36 | 32 | 33 | 609,000 | 330 |
| 2011-09-05 | 33 | 33 | 32 | 32 | 73,000 | 320 |
| 2011-09-02 | 33 | 34 | 32 | 34 | 137,000 | 340 |
| 2011-09-01 | 35 | 35 | 33 | 33 | 166,000 | 330 |
| 2011-08-31 | 35 | 35 | 33 | 34 | 191,000 | 340 |
| 2011-08-30 | 32 | 35 | 32 | 34 | 661,000 | 340 |
| 2011-08-29 | 31 | 32 | 31 | 32 | 286,000 | 320 |
| 2011-08-26 | 32 | 32 | 30 | 32 | 540,000 | 320 |
| 2011-08-25 | 32 | 34 | 31 | 32 | 719,000 | 320 |
| 2011-08-24 | 33 | 34 | 31 | 31 | 565,000 | 310 |
| 2011-08-23 | 34 | 34 | 32 | 32 | 181,000 | 320 |
| 2011-08-22 | 33 | 35 | 33 | 34 | 183,000 | 340 |
| 2011-08-19 | 34 | 35 | 33 | 34 | 182,000 | 340 |
| 2011-08-18 | 35 | 38 | 35 | 36 | 549,000 | 360 |
| 2011-08-17 | 35 | 36 | 35 | 35 | 68,000 | 350 |
| 2011-08-16 | 36 | 37 | 36 | 36 | 57,000 | 360 |
| 2011-08-15 | 35 | 36 | 35 | 35 | 109,000 | 350 |
| 2011-08-12 | 36 | 37 | 34 | 34 | 229,000 | 340 |
| 2011-08-11 | 33 | 36 | 33 | 36 | 233,000 | 360 |
| 2011-08-10 | 36 | 37 | 35 | 36 | 248,000 | 360 |
| 2011-08-09 | 31 | 34 | 30 | 34 | 671,000 | 340 |
| 2011-08-08 | 36 | 38 | 33 | 35 | 560,000 | 350 |
| 2011-08-05 | 35 | 38 | 35 | 37 | 1,400,000 | 370 |
| 2011-08-04 | 35 | 41 | 35 | 40 | 1,869,000 | 400 |
| 2011-08-03 | 38 | 38 | 34 | 35 | 865,000 | 350 |
| 2011-08-02 | 40 | 40 | 38 | 39 | 377,000 | 390 |
| 2011-08-01 | 38 | 41 | 38 | 40 | 193,000 | 400 |
| 2011-07-29 | 43 | 44 | 40 | 40 | 725,000 | 400 |
| 2011-07-28 | 44 | 45 | 42 | 42 | 768,000 | 420 |
| 2011-07-27 | 44 | 47 | 43 | 46 | 893,000 | 460 |
| 2011-07-26 | 44 | 44 | 43 | 43 | 63,000 | 430 |
| 2011-07-25 | 44 | 44 | 43 | 44 | 326,000 | 440 |
| 2011-07-22 | 44 | 44 | 43 | 44 | 254,000 | 440 |
| 2011-07-21 | 44 | 45 | 44 | 44 | 187,000 | 440 |
| 2011-07-20 | 46 | 47 | 44 | 45 | 781,000 | 450 |
| 2011-07-19 | 47 | 48 | 45 | 46 | 531,000 | 460 |
| 2011-07-15 | 45 | 48 | 45 | 48 | 1,979,000 | 480 |
| 2011-07-14 | 44 | 46 | 44 | 45 | 217,000 | 450 |
| 2011-07-13 | 46 | 46 | 44 | 45 | 703,000 | 450 |
| 2011-07-12 | 45 | 46 | 44 | 46 | 224,000 | 460 |
| 2011-07-11 | 46 | 46 | 45 | 45 | 115,000 | 450 |
| 2011-07-08 | 47 | 47 | 46 | 47 | 176,000 | 470 |
| 2011-07-07 | 47 | 47 | 46 | 46 | 111,000 | 460 |
| 2011-07-06 | 46 | 48 | 45 | 47 | 352,000 | 470 |
| 2011-07-05 | 46 | 47 | 45 | 46 | 230,000 | 460 |
| 2011-07-04 | 48 | 48 | 46 | 46 | 688,000 | 460 |
| 2011-07-01 | 48 | 49 | 47 | 48 | 400,000 | 480 |
| 2011-06-30 | 48 | 48 | 47 | 47 | 105,000 | 470 |
| 2011-06-29 | 49 | 49 | 46 | 49 | 948,000 | 490 |
| 2011-06-28 | 49 | 50 | 48 | 48 | 202,000 | 480 |
| 2011-06-27 | 49 | 50 | 48 | 49 | 141,000 | 490 |
| 2011-06-24 | 47 | 51 | 46 | 50 | 1,062,000 | 500 |
| 2011-06-23 | 49 | 49 | 47 | 47 | 434,000 | 470 |
| 2011-06-22 | 49 | 49 | 48 | 48 | 289,000 | 480 |
| 2011-06-21 | 48 | 51 | 48 | 48 | 1,333,000 | 480 |
| 2011-06-20 | 49 | 49 | 48 | 48 | 243,000 | 480 |
| 2011-06-17 | 50 | 50 | 48 | 49 | 220,000 | 490 |
| 2011-06-16 | 49 | 51 | 48 | 50 | 349,000 | 500 |
| 2011-06-15 | 50 | 50 | 48 | 49 | 451,000 | 490 |
| 2011-06-14 | 51 | 52 | 49 | 50 | 264,000 | 500 |
| 2011-06-13 | 48 | 52 | 48 | 51 | 645,000 | 510 |
| 2011-06-10 | 51 | 51 | 49 | 49 | 316,000 | 490 |
| 2011-06-09 | 50 | 51 | 49 | 50 | 245,000 | 500 |
| 2011-06-08 | 51 | 52 | 50 | 50 | 229,000 | 500 |
| 2011-06-07 | 52 | 52 | 50 | 50 | 632,000 | 500 |
| 2011-06-06 | 54 | 54 | 51 | 53 | 570,000 | 530 |
| 2011-06-03 | 52 | 56 | 52 | 53 | 2,583,000 | 530 |
| 2011-06-02 | 52 | 52 | 50 | 51 | 1,338,000 | 510 |
| 2011-06-01 | 57 | 62 | 52 | 54 | 10,333,000 | 540 |
| 2011-05-31 | 51 | 52 | 49 | 50 | 749,000 | 500 |
| 2011-05-30 | 49 | 51 | 48 | 51 | 773,000 | 510 |
| 2011-05-27 | 51 | 52 | 48 | 48 | 1,119,000 | 480 |
| 2011-05-26 | 45 | 53 | 44 | 51 | 2,191,000 | 510 |
| 2011-05-25 | 47 | 47 | 43 | 45 | 921,000 | 450 |
| 2011-05-24 | 46 | 47 | 45 | 46 | 575,000 | 460 |
| 2011-05-23 | 46 | 49 | 46 | 46 | 948,000 | 460 |
| 2011-05-20 | 49 | 49 | 46 | 46 | 626,000 | 460 |
| 2011-05-19 | 51 | 51 | 46 | 49 | 1,546,000 | 490 |
| 2011-05-18 | 51 | 53 | 49 | 50 | 845,000 | 500 |
| 2011-05-17 | 50 | 56 | 49 | 50 | 4,247,000 | 500 |
| 2011-05-16 | 45 | 54 | 44 | 51 | 5,298,000 | 510 |
| 2011-05-13 | 46 | 49 | 43 | 45 | 3,057,000 | 450 |
| 2011-05-12 | 51 | 55 | 49 | 50 | 2,813,000 | 500 |
| 2011-05-11 | 59 | 60 | 50 | 51 | 9,327,000 | 510 |
| 2011-05-10 | 43 | 58 | 43 | 58 | 13,098,000 | 580 |
| 2011-05-09 | 42 | 45 | 42 | 42 | 1,388,000 | 420 |
| 2011-05-06 | 43 | 44 | 41 | 42 | 1,005,000 | 420 |
| 2011-05-02 | 42 | 47 | 39 | 45 | 2,942,000 | 450 |
| 2011-04-28 | 43 | 43 | 40 | 42 | 1,899,000 | 420 |
| 2011-04-27 | 45 | 45 | 41 | 43 | 1,742,000 | 430 |
| 2011-04-26 | 48 | 48 | 43 | 45 | 2,784,000 | 450 |
| 2011-04-25 | 50 | 51 | 47 | 50 | 1,403,000 | 500 |
| 2011-04-22 | 51 | 52 | 47 | 49 | 2,764,000 | 490 |
| 2011-04-21 | 55 | 58 | 50 | 52 | 7,479,000 | 520 |
| 2011-04-20 | 47 | 55 | 44 | 47 | 5,978,000 | 470 |
| 2011-04-19 | 49 | 54 | 46 | 46 | 4,747,000 | 460 |
| 2011-04-18 | 56 | 68 | 50 | 54 | 20,010,000 | 540 |
| 2011-04-15 | 39 | 58 | 35 | 52 | 26,907,000 | 520 |
| 2011-04-14 | 27 | 40 | 26 | 34 | 6,903,000 | 340 |
| 2011-04-13 | 26 | 27 | 26 | 27 | 116,000 | 270 |
| 2011-04-12 | 28 | 28 | 26 | 26 | 311,000 | 260 |
| 2011-04-11 | 26 | 29 | 26 | 28 | 920,000 | 280 |
| 2011-04-08 | 25 | 25 | 24 | 25 | 127,000 | 250 |
| 2011-04-07 | 24 | 25 | 24 | 24 | 64,000 | 240 |
| 2011-04-06 | 25 | 25 | 24 | 25 | 12,000 | 250 |
| 2011-04-05 | 25 | 25 | 24 | 25 | 326,000 | 250 |
| 2011-04-04 | 25 | 26 | 24 | 25 | 108,000 | 250 |
| 2011-04-01 | 27 | 28 | 25 | 25 | 750,000 | 250 |
| 2011-03-31 | 26 | 27 | 25 | 25 | 222,000 | 250 |
| 2011-03-30 | 26 | 27 | 25 | 26 | 302,000 | 260 |
| 2011-03-29 | 26 | 26 | 24 | 26 | 122,000 | 260 |
| 2011-03-28 | 26 | 26 | 24 | 26 | 57,000 | 260 |
| 2011-03-25 | 25 | 26 | 24 | 26 | 270,000 | 260 |
| 2011-03-24 | 24 | 25 | 24 | 24 | 197,000 | 240 |
| 2011-03-23 | 26 | 26 | 24 | 25 | 320,000 | 250 |
| 2011-03-22 | 25 | 26 | 24 | 26 | 312,000 | 260 |
| 2011-03-18 | 19 | 24 | 19 | 23 | 383,000 | 230 |
| 2011-03-17 | 19 | 20 | 18 | 20 | 179,000 | 200 |
| 2011-03-16 | 18 | 21 | 18 | 21 | 161,000 | 210 |
| 2011-03-15 | 21 | 21 | 17 | 19 | 666,000 | 190 |
| 2011-03-14 | 21 | 22 | 19 | 22 | 340,000 | 220 |
| 2011-03-11 | 25 | 25 | 24 | 25 | 258,000 | 250 |
| 2011-03-10 | 27 | 27 | 25 | 26 | 66,000 | 260 |
| 2011-03-09 | 26 | 27 | 26 | 27 | 21,000 | 270 |
| 2011-03-08 | 25 | 27 | 25 | 27 | 53,000 | 270 |
| 2011-03-07 | 27 | 27 | 26 | 27 | 40,000 | 270 |
| 2011-03-04 | 26 | 27 | 25 | 27 | 74,000 | 270 |
| 2011-03-03 | 26 | 27 | 25 | 25 | 99,000 | 250 |
| 2011-03-02 | 26 | 27 | 25 | 26 | 82,000 | 260 |
| 2011-03-01 | 25 | 27 | 25 | 27 | 116,000 | 270 |
| 2011-02-28 | 25 | 26 | 24 | 26 | 161,000 | 260 |
| 2011-02-25 | 26 | 26 | 25 | 25 | 77,000 | 250 |
| 2011-02-24 | 26 | 27 | 25 | 25 | 106,000 | 250 |
| 2011-02-23 | 23 | 26 | 23 | 26 | 272,000 | 260 |
| 2011-02-22 | 24 | 25 | 23 | 25 | 83,000 | 250 |
| 2011-02-21 | 24 | 24 | 24 | 24 | 221,000 | 240 |
| 2011-02-18 | 25 | 25 | 24 | 24 | 288,000 | 240 |
| 2011-02-17 | 24 | 25 | 24 | 25 | 65,000 | 250 |
| 2011-02-16 | 24 | 25 | 24 | 24 | 103,000 | 240 |
| 2011-02-15 | 25 | 25 | 24 | 24 | 248,000 | 240 |
| 2011-02-14 | 26 | 26 | 25 | 25 | 169,000 | 250 |
| 2011-02-10 | 27 | 27 | 25 | 27 | 409,000 | 270 |
| 2011-02-09 | 25 | 29 | 25 | 27 | 1,288,000 | 270 |
| 2011-02-08 | 24 | 25 | 24 | 24 | 38,000 | 240 |
| 2011-02-07 | 23 | 24 | 23 | 23 | 101,000 | 230 |
| 2011-02-04 | 24 | 24 | 23 | 23 | 125,000 | 230 |
| 2011-02-03 | 25 | 25 | 24 | 24 | 106,000 | 240 |
| 2011-02-02 | 24 | 25 | 24 | 25 | 189,000 | 250 |
| 2011-02-01 | 24 | 24 | 24 | 24 | 18,000 | 240 |
| 2011-01-31 | 23 | 24 | 23 | 24 | 67,000 | 240 |
| 2011-01-28 | 23 | 24 | 23 | 24 | 21,000 | 240 |
| 2011-01-27 | 23 | 24 | 23 | 23 | 10,000 | 230 |
| 2011-01-26 | 23 | 23 | 23 | 23 | 105,000 | 230 |
| 2011-01-25 | 24 | 24 | 23 | 24 | 14,000 | 240 |
| 2011-01-24 | 24 | 24 | 23 | 24 | 17,000 | 240 |
| 2011-01-21 | 24 | 25 | 24 | 24 | 23,000 | 240 |
| 2011-01-20 | 24 | 25 | 24 | 24 | 74,000 | 240 |
| 2011-01-19 | 24 | 25 | 23 | 24 | 154,000 | 240 |
| 2011-01-18 | 24 | 24 | 23 | 24 | 102,000 | 240 |
| 2011-01-17 | 24 | 25 | 24 | 24 | 40,000 | 240 |
| 2011-01-14 | 24 | 24 | 24 | 24 | 32,000 | 240 |
| 2011-01-13 | 23 | 24 | 23 | 24 | 68,000 | 240 |
| 2011-01-12 | 24 | 24 | 23 | 24 | 241,000 | 240 |
| 2011-01-11 | 24 | 25 | 23 | 24 | 89,000 | 240 |
| 2011-01-07 | 24 | 24 | 23 | 24 | 60,000 | 240 |
| 2011-01-06 | 23 | 24 | 23 | 23 | 48,000 | 230 |
| 2011-01-05 | 24 | 24 | 23 | 23 | 11,000 | 230 |
| 2011-01-04 | 23 | 23 | 23 | 23 | 13,000 | 230 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
