6775 (株)TBグループ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 44 | 45 | 44 | 44 | 201,000 | 440 |
| 2013-12-27 | 43 | 44 | 42 | 43 | 171,000 | 430 |
| 2013-12-26 | 41 | 43 | 41 | 43 | 277,000 | 430 |
| 2013-12-25 | 40 | 41 | 39 | 40 | 509,000 | 400 |
| 2013-12-24 | 41 | 41 | 39 | 40 | 603,000 | 400 |
| 2013-12-20 | 41 | 42 | 40 | 41 | 572,000 | 410 |
| 2013-12-19 | 43 | 43 | 41 | 41 | 335,000 | 410 |
| 2013-12-18 | 42 | 43 | 41 | 42 | 167,000 | 420 |
| 2013-12-17 | 43 | 43 | 41 | 42 | 604,000 | 420 |
| 2013-12-16 | 45 | 45 | 43 | 43 | 576,000 | 430 |
| 2013-12-13 | 46 | 46 | 45 | 45 | 110,000 | 450 |
| 2013-12-12 | 46 | 46 | 45 | 45 | 314,000 | 450 |
| 2013-12-11 | 46 | 47 | 45 | 46 | 170,000 | 460 |
| 2013-12-10 | 47 | 47 | 46 | 46 | 232,000 | 460 |
| 2013-12-09 | 47 | 47 | 46 | 47 | 103,000 | 470 |
| 2013-12-06 | 46 | 47 | 46 | 47 | 208,000 | 470 |
| 2013-12-05 | 46 | 47 | 46 | 47 | 303,000 | 470 |
| 2013-12-04 | 47 | 47 | 46 | 46 | 377,000 | 460 |
| 2013-12-03 | 46 | 47 | 46 | 46 | 438,000 | 460 |
| 2013-12-02 | 46 | 47 | 46 | 46 | 322,000 | 460 |
| 2013-11-29 | 48 | 49 | 46 | 46 | 1,085,000 | 460 |
| 2013-11-28 | 48 | 50 | 47 | 49 | 569,000 | 490 |
| 2013-11-27 | 46 | 48 | 45 | 47 | 599,000 | 470 |
| 2013-11-26 | 45 | 47 | 44 | 46 | 625,000 | 460 |
| 2013-11-25 | 44 | 46 | 44 | 44 | 476,000 | 440 |
| 2013-11-22 | 42 | 45 | 42 | 44 | 792,000 | 440 |
| 2013-11-21 | 42 | 42 | 42 | 42 | 136,000 | 420 |
| 2013-11-20 | 42 | 43 | 42 | 42 | 335,000 | 420 |
| 2013-11-19 | 42 | 43 | 42 | 42 | 272,000 | 420 |
| 2013-11-18 | 43 | 43 | 41 | 42 | 418,000 | 420 |
| 2013-11-15 | 41 | 44 | 41 | 43 | 1,259,000 | 430 |
| 2013-11-14 | 40 | 42 | 40 | 42 | 257,000 | 420 |
| 2013-11-13 | 40 | 41 | 39 | 40 | 305,000 | 400 |
| 2013-11-12 | 42 | 42 | 39 | 40 | 1,133,000 | 400 |
| 2013-11-11 | 43 | 43 | 41 | 41 | 1,412,000 | 410 |
| 2013-11-08 | 47 | 47 | 46 | 46 | 292,000 | 460 |
| 2013-11-07 | 47 | 47 | 46 | 47 | 263,000 | 470 |
| 2013-11-06 | 48 | 48 | 46 | 46 | 532,000 | 460 |
| 2013-11-05 | 47 | 48 | 46 | 47 | 510,000 | 470 |
| 2013-11-01 | 49 | 49 | 46 | 46 | 856,000 | 460 |
| 2013-10-31 | 50 | 51 | 49 | 49 | 612,000 | 490 |
| 2013-10-30 | 51 | 53 | 50 | 51 | 1,240,000 | 510 |
| 2013-10-29 | 49 | 50 | 48 | 50 | 364,000 | 500 |
| 2013-10-28 | 48 | 49 | 47 | 48 | 332,000 | 480 |
| 2013-10-25 | 49 | 50 | 47 | 47 | 712,000 | 470 |
| 2013-10-24 | 46 | 54 | 45 | 50 | 4,902,000 | 500 |
| 2013-10-23 | 47 | 48 | 45 | 46 | 747,000 | 460 |
| 2013-10-22 | 45 | 48 | 45 | 47 | 875,000 | 470 |
| 2013-10-21 | 45 | 46 | 45 | 45 | 310,000 | 450 |
| 2013-10-18 | 46 | 46 | 44 | 45 | 668,000 | 450 |
| 2013-10-17 | 45 | 47 | 45 | 45 | 1,088,000 | 450 |
| 2013-10-16 | 46 | 46 | 44 | 45 | 691,000 | 450 |
| 2013-10-15 | 46 | 48 | 45 | 47 | 655,000 | 470 |
| 2013-10-11 | 47 | 49 | 44 | 46 | 2,496,000 | 460 |
| 2013-10-10 | 44 | 53 | 44 | 45 | 5,629,000 | 450 |
| 2013-10-09 | 43 | 44 | 42 | 43 | 719,000 | 430 |
| 2013-10-08 | 46 | 46 | 41 | 44 | 1,464,000 | 440 |
| 2013-10-07 | 49 | 49 | 46 | 46 | 463,000 | 460 |
| 2013-10-04 | 50 | 51 | 48 | 49 | 747,000 | 490 |
| 2013-10-03 | 51 | 51 | 49 | 51 | 586,000 | 510 |
| 2013-10-02 | 53 | 54 | 50 | 51 | 899,000 | 510 |
| 2013-10-01 | 50 | 54 | 49 | 53 | 1,918,000 | 530 |
| 2013-09-30 | 50 | 50 | 48 | 50 | 866,000 | 500 |
| 2013-09-27 | 48 | 51 | 47 | 50 | 1,572,000 | 500 |
| 2013-09-26 | 55 | 56 | 45 | 47 | 4,859,000 | 470 |
| 2013-09-25 | 47 | 67 | 47 | 50 | 15,589,000 | 500 |
| 2013-09-24 | 46 | 47 | 45 | 46 | 518,000 | 460 |
| 2013-09-20 | 45 | 45 | 43 | 45 | 369,000 | 450 |
| 2013-09-19 | 43 | 45 | 41 | 44 | 718,000 | 440 |
| 2013-09-18 | 40 | 42 | 38 | 42 | 1,055,000 | 420 |
| 2013-09-17 | 41 | 42 | 39 | 39 | 282,000 | 390 |
| 2013-09-13 | 41 | 41 | 39 | 40 | 845,000 | 400 |
| 2013-09-12 | 40 | 41 | 39 | 41 | 305,000 | 410 |
| 2013-09-11 | 42 | 43 | 39 | 39 | 371,000 | 390 |
| 2013-09-10 | 39 | 42 | 38 | 42 | 989,000 | 420 |
| 2013-09-09 | 37 | 38 | 36 | 38 | 417,000 | 380 |
| 2013-09-06 | 35 | 36 | 35 | 36 | 349,000 | 360 |
| 2013-09-05 | 37 | 37 | 35 | 35 | 234,000 | 350 |
| 2013-09-04 | 36 | 36 | 35 | 36 | 148,000 | 360 |
| 2013-09-03 | 35 | 35 | 34 | 35 | 253,000 | 350 |
| 2013-09-02 | 35 | 35 | 33 | 34 | 317,000 | 340 |
| 2013-08-30 | 34 | 34 | 33 | 34 | 201,000 | 340 |
| 2013-08-29 | 33 | 34 | 33 | 33 | 188,000 | 330 |
| 2013-08-28 | 33 | 33 | 33 | 33 | 194,000 | 330 |
| 2013-08-27 | 33 | 33 | 33 | 33 | 117,000 | 330 |
| 2013-08-26 | 33 | 33 | 33 | 33 | 123,000 | 330 |
| 2013-08-23 | 33 | 34 | 33 | 33 | 106,000 | 330 |
| 2013-08-22 | 33 | 33 | 33 | 33 | 172,000 | 330 |
| 2013-08-21 | 33 | 33 | 32 | 33 | 253,000 | 330 |
| 2013-08-20 | 33 | 34 | 32 | 33 | 451,000 | 330 |
| 2013-08-19 | 34 | 34 | 32 | 33 | 836,000 | 330 |
| 2013-08-16 | 34 | 34 | 33 | 33 | 573,000 | 330 |
| 2013-08-15 | 32 | 35 | 32 | 34 | 699,000 | 340 |
| 2013-08-14 | 31 | 33 | 31 | 32 | 284,000 | 320 |
| 2013-08-13 | 31 | 32 | 31 | 31 | 105,000 | 310 |
| 2013-08-12 | 31 | 31 | 30 | 31 | 416,000 | 310 |
| 2013-08-09 | 30 | 31 | 30 | 31 | 492,000 | 310 |
| 2013-08-08 | 30 | 31 | 29 | 29 | 392,000 | 290 |
| 2013-08-07 | 30 | 30 | 29 | 29 | 132,000 | 290 |
| 2013-08-06 | 30 | 31 | 29 | 30 | 221,000 | 300 |
| 2013-08-05 | 30 | 30 | 29 | 29 | 131,000 | 290 |
| 2013-08-02 | 29 | 30 | 28 | 29 | 148,000 | 290 |
| 2013-08-01 | 29 | 30 | 28 | 29 | 163,000 | 290 |
| 2013-07-31 | 29 | 30 | 28 | 29 | 178,000 | 290 |
| 2013-07-30 | 28 | 30 | 28 | 30 | 406,000 | 300 |
| 2013-07-29 | 28 | 28 | 27 | 27 | 79,000 | 270 |
| 2013-07-26 | 27 | 28 | 27 | 28 | 166,000 | 280 |
| 2013-07-25 | 28 | 28 | 27 | 27 | 110,000 | 270 |
| 2013-07-24 | 28 | 28 | 27 | 27 | 181,000 | 270 |
| 2013-07-23 | 28 | 29 | 28 | 28 | 75,000 | 280 |
| 2013-07-22 | 29 | 30 | 28 | 28 | 185,000 | 280 |
| 2013-07-19 | 29 | 30 | 29 | 29 | 191,000 | 290 |
| 2013-07-18 | 29 | 29 | 28 | 29 | 122,000 | 290 |
| 2013-07-17 | 29 | 29 | 28 | 29 | 77,000 | 290 |
| 2013-07-16 | 30 | 31 | 29 | 30 | 176,000 | 300 |
| 2013-07-12 | 29 | 30 | 29 | 29 | 64,000 | 290 |
| 2013-07-11 | 29 | 29 | 28 | 29 | 129,000 | 290 |
| 2013-07-10 | 28 | 29 | 28 | 29 | 48,000 | 290 |
| 2013-07-09 | 28 | 28 | 27 | 28 | 46,000 | 280 |
| 2013-07-08 | 27 | 29 | 27 | 28 | 181,000 | 280 |
| 2013-07-05 | 27 | 28 | 27 | 27 | 86,000 | 270 |
| 2013-07-04 | 27 | 27 | 26 | 27 | 114,000 | 270 |
| 2013-07-03 | 27 | 27 | 26 | 26 | 51,000 | 260 |
| 2013-07-02 | 25 | 27 | 25 | 26 | 113,000 | 260 |
| 2013-07-01 | 25 | 26 | 25 | 25 | 17,000 | 250 |
| 2013-06-28 | 24 | 26 | 24 | 26 | 113,000 | 260 |
| 2013-06-27 | 25 | 25 | 24 | 24 | 281,000 | 240 |
| 2013-06-26 | 25 | 26 | 25 | 25 | 232,000 | 250 |
| 2013-06-25 | 25 | 26 | 25 | 25 | 61,000 | 250 |
| 2013-06-24 | 26 | 26 | 26 | 26 | 52,000 | 260 |
| 2013-06-21 | 26 | 26 | 25 | 26 | 217,000 | 260 |
| 2013-06-20 | 26 | 26 | 26 | 26 | 5,000 | 260 |
| 2013-06-19 | 27 | 27 | 26 | 26 | 25,000 | 260 |
| 2013-06-18 | 27 | 27 | 26 | 26 | 100,000 | 260 |
| 2013-06-17 | 27 | 27 | 26 | 27 | 36,000 | 270 |
| 2013-06-14 | 27 | 27 | 27 | 27 | 65,000 | 270 |
| 2013-06-13 | 27 | 27 | 27 | 27 | 152,000 | 270 |
| 2013-06-12 | 27 | 28 | 26 | 28 | 212,000 | 280 |
| 2013-06-11 | 27 | 28 | 27 | 28 | 39,000 | 280 |
| 2013-06-10 | 26 | 28 | 26 | 27 | 320,000 | 270 |
| 2013-06-07 | 27 | 27 | 25 | 25 | 531,000 | 250 |
| 2013-06-06 | 28 | 28 | 27 | 27 | 320,000 | 270 |
| 2013-06-05 | 29 | 29 | 28 | 29 | 131,000 | 290 |
| 2013-06-04 | 29 | 29 | 28 | 28 | 98,000 | 280 |
| 2013-06-03 | 30 | 30 | 29 | 29 | 198,000 | 290 |
| 2013-05-31 | 28 | 29 | 28 | 29 | 65,000 | 290 |
| 2013-05-30 | 29 | 29 | 28 | 28 | 343,000 | 280 |
| 2013-05-29 | 29 | 30 | 29 | 29 | 33,000 | 290 |
| 2013-05-28 | 28 | 29 | 28 | 29 | 201,000 | 290 |
| 2013-05-27 | 28 | 29 | 28 | 28 | 368,000 | 280 |
| 2013-05-24 | 29 | 29 | 28 | 28 | 343,000 | 280 |
| 2013-05-23 | 31 | 31 | 28 | 29 | 847,000 | 290 |
| 2013-05-22 | 31 | 31 | 30 | 30 | 238,000 | 300 |
| 2013-05-21 | 31 | 32 | 31 | 31 | 160,000 | 310 |
| 2013-05-20 | 31 | 32 | 30 | 31 | 274,000 | 310 |
| 2013-05-17 | 30 | 30 | 29 | 30 | 426,000 | 300 |
| 2013-05-16 | 32 | 32 | 28 | 29 | 1,429,000 | 290 |
| 2013-05-15 | 34 | 34 | 32 | 32 | 818,000 | 320 |
| 2013-05-14 | 33 | 34 | 33 | 33 | 438,000 | 330 |
| 2013-05-13 | 33 | 33 | 32 | 33 | 270,000 | 330 |
| 2013-05-10 | 32 | 33 | 32 | 32 | 309,000 | 320 |
| 2013-05-09 | 33 | 33 | 32 | 32 | 563,000 | 320 |
| 2013-05-08 | 33 | 34 | 32 | 33 | 784,000 | 330 |
| 2013-05-07 | 31 | 34 | 30 | 34 | 2,814,000 | 340 |
| 2013-05-02 | 31 | 31 | 30 | 30 | 195,000 | 300 |
| 2013-05-01 | 32 | 32 | 30 | 31 | 503,000 | 310 |
| 2013-04-30 | 30 | 31 | 29 | 31 | 313,000 | 310 |
| 2013-04-26 | 31 | 31 | 30 | 30 | 461,000 | 300 |
| 2013-04-25 | 31 | 31 | 30 | 30 | 72,000 | 300 |
| 2013-04-24 | 31 | 31 | 30 | 31 | 197,000 | 310 |
| 2013-04-23 | 31 | 32 | 30 | 30 | 284,000 | 300 |
| 2013-04-22 | 30 | 32 | 30 | 30 | 800,000 | 300 |
| 2013-04-19 | 29 | 29 | 29 | 29 | 55,000 | 290 |
| 2013-04-18 | 29 | 29 | 28 | 29 | 186,000 | 290 |
| 2013-04-17 | 30 | 30 | 29 | 29 | 62,000 | 290 |
| 2013-04-16 | 29 | 30 | 29 | 29 | 159,000 | 290 |
| 2013-04-15 | 30 | 30 | 29 | 29 | 419,000 | 290 |
| 2013-04-12 | 30 | 32 | 29 | 30 | 1,012,000 | 300 |
| 2013-04-11 | 30 | 31 | 29 | 30 | 1,021,000 | 300 |
| 2013-04-10 | 29 | 30 | 28 | 29 | 745,000 | 290 |
| 2013-04-09 | 29 | 29 | 27 | 28 | 1,254,000 | 280 |
| 2013-04-08 | 28 | 29 | 28 | 28 | 285,000 | 280 |
| 2013-04-05 | 28 | 29 | 27 | 29 | 319,000 | 290 |
| 2013-04-04 | 27 | 27 | 26 | 27 | 52,000 | 270 |
| 2013-04-03 | 27 | 28 | 27 | 27 | 264,000 | 270 |
| 2013-04-02 | 27 | 27 | 26 | 26 | 123,000 | 260 |
| 2013-04-01 | 28 | 28 | 27 | 27 | 375,000 | 270 |
| 2013-03-29 | 28 | 28 | 27 | 27 | 33,000 | 270 |
| 2013-03-28 | 27 | 30 | 27 | 27 | 700,000 | 270 |
| 2013-03-27 | 27 | 28 | 27 | 27 | 293,000 | 270 |
| 2013-03-26 | 28 | 29 | 27 | 27 | 305,000 | 270 |
| 2013-03-25 | 29 | 29 | 28 | 28 | 58,000 | 280 |
| 2013-03-22 | 30 | 30 | 29 | 29 | 324,000 | 290 |
| 2013-03-21 | 30 | 30 | 30 | 30 | 111,000 | 300 |
| 2013-03-19 | 30 | 30 | 29 | 29 | 83,000 | 290 |
| 2013-03-18 | 30 | 30 | 30 | 30 | 68,000 | 300 |
| 2013-03-15 | 30 | 31 | 29 | 30 | 360,000 | 300 |
| 2013-03-14 | 31 | 31 | 30 | 30 | 402,000 | 300 |
| 2013-03-13 | 30 | 31 | 29 | 31 | 417,000 | 310 |
| 2013-03-12 | 31 | 34 | 30 | 31 | 1,544,000 | 310 |
| 2013-03-11 | 28 | 31 | 28 | 30 | 1,865,000 | 300 |
| 2013-03-08 | 29 | 29 | 28 | 28 | 541,000 | 280 |
| 2013-03-07 | 29 | 31 | 28 | 28 | 727,000 | 280 |
| 2013-03-06 | 27 | 29 | 27 | 28 | 900,000 | 280 |
| 2013-03-05 | 27 | 28 | 27 | 27 | 94,000 | 270 |
| 2013-03-04 | 27 | 28 | 27 | 27 | 317,000 | 270 |
| 2013-03-01 | 28 | 28 | 27 | 27 | 126,000 | 270 |
| 2013-02-28 | 27 | 28 | 27 | 27 | 238,000 | 270 |
| 2013-02-27 | 28 | 29 | 27 | 27 | 321,000 | 270 |
| 2013-02-26 | 28 | 28 | 27 | 28 | 72,000 | 280 |
| 2013-02-25 | 28 | 29 | 27 | 28 | 1,044,000 | 280 |
| 2013-02-22 | 29 | 29 | 27 | 27 | 526,000 | 270 |
| 2013-02-21 | 29 | 30 | 28 | 28 | 403,000 | 280 |
| 2013-02-20 | 27 | 29 | 27 | 29 | 293,000 | 290 |
| 2013-02-19 | 28 | 29 | 27 | 28 | 178,000 | 280 |
| 2013-02-18 | 28 | 29 | 27 | 28 | 460,000 | 280 |
| 2013-02-15 | 32 | 32 | 26 | 28 | 1,663,000 | 280 |
| 2013-02-14 | 32 | 34 | 31 | 31 | 1,127,000 | 310 |
| 2013-02-13 | 33 | 40 | 30 | 31 | 8,044,000 | 310 |
| 2013-02-12 | 31 | 34 | 31 | 34 | 1,730,000 | 340 |
| 2013-02-08 | 30 | 31 | 29 | 30 | 685,000 | 300 |
| 2013-02-07 | 31 | 31 | 29 | 30 | 464,000 | 300 |
| 2013-02-06 | 30 | 31 | 30 | 31 | 327,000 | 310 |
| 2013-02-05 | 32 | 32 | 29 | 30 | 1,465,000 | 300 |
| 2013-02-04 | 30 | 33 | 29 | 31 | 777,000 | 310 |
| 2013-02-01 | 29 | 30 | 29 | 30 | 288,000 | 300 |
| 2013-01-31 | 28 | 29 | 28 | 29 | 264,000 | 290 |
| 2013-01-30 | 29 | 29 | 28 | 28 | 322,000 | 280 |
| 2013-01-29 | 28 | 30 | 28 | 29 | 643,000 | 290 |
| 2013-01-28 | 28 | 29 | 28 | 28 | 454,000 | 280 |
| 2013-01-25 | 28 | 28 | 27 | 28 | 274,000 | 280 |
| 2013-01-24 | 27 | 28 | 26 | 27 | 275,000 | 270 |
| 2013-01-23 | 27 | 28 | 26 | 27 | 321,000 | 270 |
| 2013-01-22 | 25 | 27 | 25 | 26 | 563,000 | 260 |
| 2013-01-21 | 26 | 26 | 25 | 25 | 389,000 | 250 |
| 2013-01-18 | 28 | 28 | 26 | 26 | 115,000 | 260 |
| 2013-01-17 | 27 | 29 | 27 | 27 | 524,000 | 270 |
| 2013-01-16 | 27 | 29 | 26 | 26 | 646,000 | 260 |
| 2013-01-15 | 27 | 27 | 26 | 27 | 104,000 | 270 |
| 2013-01-11 | 26 | 27 | 25 | 26 | 213,000 | 260 |
| 2013-01-10 | 26 | 27 | 25 | 26 | 388,000 | 260 |
| 2013-01-09 | 25 | 26 | 24 | 25 | 285,000 | 250 |
| 2013-01-08 | 26 | 26 | 25 | 25 | 448,000 | 250 |
| 2013-01-07 | 25 | 26 | 24 | 26 | 563,000 | 260 |
| 2013-01-04 | 23 | 25 | 23 | 25 | 550,000 | 250 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
