6775 (株)TBグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	22	23	21	22	236,000	220
2012-12-27	21	23	21	22	635,000	220
2012-12-26	20	22	20	21	315,000	210
2012-12-25	21	21	20	20	157,000	200
2012-12-21	21	21	20	20	281,000	200
2012-12-20	21	22	21	21	85,000	210
2012-12-19	21	22	20	21	466,000	210
2012-12-18	22	22	21	21	71,000	210
2012-12-17	21	22	21	22	58,000	220
2012-12-14	20	21	20	21	493,000	210
2012-12-13	21	21	20	20	83,000	200
2012-12-12	20	21	20	20	101,000	200
2012-12-11	21	21	20	20	26,000	200
2012-12-10	20	21	20	20	58,000	200
2012-12-07	20	21	20	20	52,000	200
2012-12-06	20	21	20	20	72,000	200
2012-12-05	21	21	20	20	93,000	200
2012-12-04	21	21	20	20	128,000	200
2012-12-03	21	22	20	20	375,000	200
2012-11-30	21	22	21	21	182,000	210
2012-11-29	21	21	21	21	300,000	210
2012-11-28	22	22	21	21	45,000	210
2012-11-27	22	23	22	22	118,000	220
2012-11-26	22	23	22	22	48,000	220
2012-11-22	22	23	22	23	30,000	230
2012-11-21	22	22	22	22	52,000	220
2012-11-20	21	23	21	22	345,000	220
2012-11-19	22	22	21	21	37,000	210
2012-11-16	21	22	21	21	66,000	210
2012-11-15	20	22	20	21	207,000	210
2012-11-14	20	20	20	20	139,000	200
2012-11-13	21	21	21	21	118,000	210
2012-11-12	21	22	21	22	211,000	220
2012-11-09	20	21	20	21	414,000	210
2012-11-08	20	20	20	20	38,000	200
2012-11-07	21	21	20	20	24,000	200
2012-11-06	20	21	20	20	18,000	200
2012-11-05	20	21	20	20	57,000	200
2012-11-02	21	21	20	20	30,000	200
2012-11-01	20	21	20	20	23,000	200
2012-10-31	20	21	20	20	30,000	200
2012-10-30	20	21	20	20	31,000	200
2012-10-29	21	22	20	20	704,000	200
2012-10-26	21	22	21	22	44,000	220
2012-10-25	21	21	21	21	44,000	210
2012-10-24	21	21	21	21	63,000	210
2012-10-23	21	22	21	21	34,000	210
2012-10-22	21	22	21	22	9,000	220
2012-10-19	22	22	21	22	40,000	220
2012-10-18	20	22	20	21	41,000	210
2012-10-17	21	22	20	21	227,000	210
2012-10-16	21	21	20	20	23,000	200
2012-10-15	21	21	20	20	23,000	200
2012-10-12	21	21	20	21	176,000	210
2012-10-11	21	22	21	21	107,000	210
2012-10-10	22	22	21	21	23,000	210
2012-10-09	22	22	21	22	23,000	220
2012-10-05	22	22	22	22	25,000	220
2012-10-04	22	22	21	22	15,000	220
2012-10-03	21	22	21	21	20,000	210
2012-10-02	21	22	21	21	18,000	210
2012-10-01	21	22	21	21	81,000	210
2012-09-28	22	24	21	22	933,000	220
2012-09-27	21	22	21	21	106,000	210
2012-09-26	21	22	21	21	196,000	210
2012-09-25	22	23	21	21	86,000	210
2012-09-24	22	22	21	22	132,000	220
2012-09-21	22	23	21	22	90,000	220
2012-09-20	21	23	21	22	1,360,000	220
2012-09-19	21	22	21	21	100,000	210
2012-09-18	22	22	21	22	31,000	220
2012-09-14	22	22	21	21	941,000	210
2012-09-13	22	22	22	22	23,000	220
2012-09-12	22	23	22	22	164,000	220
2012-09-11	23	23	22	22	13,000	220
2012-09-10	23	23	22	22	29,000	220
2012-09-07	23	23	22	23	51,000	230
2012-09-06	22	23	22	23	84,000	230
2012-09-05	22	22	22	22	38,000	220
2012-09-04	23	23	22	23	50,000	230
2012-09-03	23	24	22	23	58,000	230
2012-08-31	23	23	22	22	6,000	220
2012-08-30	22	23	22	23	250,000	230
2012-08-29	22	23	22	23	153,000	230
2012-08-28	23	23	23	23	63,000	230
2012-08-27	23	23	23	23	8,000	230
2012-08-24	23	23	23	23	84,000	230
2012-08-23	23	23	23	23	73,000	230
2012-08-22	24	24	24	24	6,000	240
2012-08-21	24	24	23	24	192,000	240
2012-08-20	24	25	24	25	260,000	250
2012-08-17	23	24	23	24	233,000	240
2012-08-16	23	23	22	23	88,000	230
2012-08-15	23	23	23	23	41,000	230
2012-08-14	23	23	23	23	46,000	230
2012-08-13	23	23	22	23	72,000	230
2012-08-10	24	24	23	24	53,000	240
2012-08-09	23	23	22	23	88,000	230
2012-08-08	23	23	23	23	71,000	230
2012-08-07	23	24	23	24	29,000	240
2012-08-06	24	24	22	23	72,000	230
2012-08-03	23	23	23	23	43,000	230
2012-08-02	23	23	23	23	43,000	230
2012-08-01	23	24	23	23	206,000	230
2012-07-31	24	24	23	24	19,000	240
2012-07-30	24	25	23	24	187,000	240
2012-07-27	23	23	22	23	94,000	230
2012-07-26	23	23	23	23	84,000	230
2012-07-25	23	23	22	23	98,000	230
2012-07-24	23	23	22	23	147,000	230
2012-07-23	23	24	23	23	205,000	230
2012-07-20	24	24	23	23	320,000	230
2012-07-19	25	25	24	24	17,000	240
2012-07-18	25	25	24	24	19,000	240
2012-07-17	25	25	24	25	42,000	250
2012-07-13	25	25	25	25	212,000	250
2012-07-12	25	25	25	25	66,000	250
2012-07-11	26	26	25	25	24,000	250
2012-07-10	26	26	25	26	259,000	260
2012-07-09	26	26	26	26	76,000	260
2012-07-06	26	27	26	26	41,000	260
2012-07-05	28	28	26	26	207,000	260
2012-07-04	28	28	27	27	49,000	270
2012-07-03	27	29	27	28	84,000	280
2012-07-02	28	29	28	28	163,000	280
2012-06-29	27	27	26	27	44,000	270
2012-06-28	27	27	26	27	96,000	270
2012-06-27	27	27	26	27	81,000	270
2012-06-26	27	27	26	27	174,000	270
2012-06-25	27	28	26	27	203,000	270
2012-06-22	25	26	25	25	136,000	250
2012-06-21	27	27	26	26	196,000	260
2012-06-20	26	27	26	27	53,000	270
2012-06-19	27	27	26	26	402,000	260
2012-06-18	27	28	26	27	248,000	270
2012-06-15	28	29	25	27	943,000	270
2012-06-14	25	28	25	28	2,192,000	280
2012-06-13	24	24	24	24	68,000	240
2012-06-12	24	24	23	24	103,000	240
2012-06-11	24	25	24	24	20,000	240
2012-06-08	25	25	24	25	136,000	250
2012-06-07	25	26	24	24	98,000	240
2012-06-06	22	25	22	24	819,000	240
2012-06-05	22	23	22	23	263,000	230
2012-06-04	22	23	22	22	66,000	220
2012-06-01	21	23	21	22	43,000	220
2012-05-31	22	22	22	22	107,000	220
2012-05-30	23	23	22	22	6,000	220
2012-05-29	22	23	22	23	110,000	230
2012-05-28	23	23	22	22	525,000	220
2012-05-25	24	24	22	23	289,000	230
2012-05-24	23	24	23	24	210,000	240
2012-05-23	24	25	23	23	366,000	230
2012-05-22	24	25	23	24	324,000	240
2012-05-21	22	23	21	23	237,000	230
2012-05-18	23	23	22	22	452,000	220
2012-05-17	23	24	22	23	535,000	230
2012-05-16	24	24	23	23	106,000	230
2012-05-15	24	25	22	23	765,000	230
2012-05-14	28	28	25	25	1,185,000	250
2012-05-11	29	29	28	29	82,000	290
2012-05-10	29	29	28	28	177,000	280
2012-05-09	30	30	29	29	190,000	290
2012-05-08	29	31	29	30	145,000	300
2012-05-07	30	32	29	29	438,000	290
2012-05-02	31	32	31	31	98,000	310
2012-05-01	32	32	31	31	174,000	310
2012-04-27	33	33	32	32	71,000	320
2012-04-26	32	33	32	32	45,000	320
2012-04-25	33	33	32	32	22,000	320
2012-04-24	32	33	32	33	55,000	330
2012-04-23	32	33	32	32	59,000	320
2012-04-20	33	34	32	32	1,064,000	320
2012-04-19	33	34	33	33	27,000	330
2012-04-18	34	34	33	33	22,000	330
2012-04-17	32	34	32	33	232,000	330
2012-04-16	33	33	32	32	262,000	320
2012-04-13	34	35	33	34	23,000	340
2012-04-12	34	35	34	34	74,000	340
2012-04-11	34	34	34	34	267,000	340
2012-04-10	35	35	34	34	96,000	340
2012-04-09	34	34	34	34	326,000	340
2012-04-06	35	35	34	34	29,000	340
2012-04-05	34	35	34	34	434,000	340
2012-04-04	34	35	34	34	86,000	340
2012-04-03	34	34	34	34	192,000	340
2012-04-02	34	35	34	34	48,000	340
2012-03-30	35	35	34	34	472,000	340
2012-03-29	35	35	34	34	218,000	340
2012-03-28	35	36	34	35	46,000	350
2012-03-27	35	36	34	35	337,000	350
2012-03-26	35	35	34	35	136,000	350
2012-03-23	35	36	34	35	126,000	350
2012-03-22	35	36	35	35	116,000	350
2012-03-21	36	36	35	35	89,000	350
2012-03-19	36	37	36	36	104,000	360
2012-03-16	36	37	36	37	124,000	370
2012-03-15	37	38	36	36	464,000	360
2012-03-14	36	38	36	37	554,000	370
2012-03-13	35	36	35	36	154,000	360
2012-03-12	34	36	34	35	318,000	350
2012-03-09	35	35	33	34	311,000	340
2012-03-08	34	35	34	34	308,000	340
2012-03-07	34	34	33	34	264,000	340
2012-03-06	36	36	34	35	461,000	350
2012-03-05	36	36	35	36	445,000	360
2012-03-02	37	38	36	37	338,000	370
2012-03-01	37	39	37	37	727,000	370
2012-02-29	38	39	37	37	1,137,000	370
2012-02-28	36	39	35	38	2,447,000	380
2012-02-27	37	38	36	37	759,000	370
2012-02-24	38	38	37	38	387,000	380
2012-02-23	36	38	35	37	460,000	370
2012-02-22	36	37	35	36	365,000	360
2012-02-21	35	36	34	36	149,000	360
2012-02-20	35	35	34	35	140,000	350
2012-02-17	35	36	34	34	333,000	340
2012-02-16	35	35	34	35	145,000	350
2012-02-15	35	36	35	36	93,000	360
2012-02-14	35	36	34	35	355,000	350
2012-02-13	36	37	34	34	542,000	340
2012-02-10	37	38	35	36	1,066,000	360
2012-02-09	36	37	36	36	395,000	360
2012-02-08	37	38	36	36	622,000	360
2012-02-07	35	37	35	37	755,000	370
2012-02-06	34	35	33	35	447,000	350
2012-02-03	32	34	32	33	629,000	330
2012-02-02	33	33	31	33	285,000	330
2012-02-01	33	33	32	32	329,000	320
2012-01-31	33	33	32	32	150,000	320
2012-01-30	33	33	32	32	308,000	320
2012-01-27	32	33	32	33	210,000	330
2012-01-26	34	34	32	32	563,000	320
2012-01-25	33	34	33	34	291,000	340
2012-01-24	32	34	31	32	482,000	320
2012-01-23	33	33	31	32	419,000	320
2012-01-20	33	33	31	32	646,000	320
2012-01-19	33	34	30	32	1,228,000	320
2012-01-18	30	35	29	33	2,091,000	330
2012-01-17	29	31	29	29	745,000	290
2012-01-16	29	29	28	28	200,000	280
2012-01-13	30	31	29	29	378,000	290
2012-01-12	30	31	30	30	381,000	300
2012-01-11	29	29	28	29	307,000	290
2012-01-10	30	30	28	29	395,000	290
2012-01-06	30	30	30	30	2,000	300
2012-01-05	30	30	28	30	162,000	300
2012-01-04	30	30	29	30	62,000	300

分割・併合履歴： [2018-09-26]1株→0.1株

6775 (株)TBグループ の時系列データ [2012年度]

6775 (株)TBグループの時系列データ [2012年度]