6775 (株)TBグループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 40 | 41 | 39 | 40 | 89,000 | 400 |
| 2014-12-29 | 40 | 41 | 39 | 40 | 354,000 | 400 |
| 2014-12-26 | 39 | 40 | 39 | 39 | 70,000 | 390 |
| 2014-12-25 | 39 | 40 | 39 | 40 | 248,000 | 400 |
| 2014-12-24 | 39 | 40 | 38 | 39 | 359,000 | 390 |
| 2014-12-22 | 41 | 41 | 39 | 40 | 72,000 | 400 |
| 2014-12-19 | 38 | 41 | 38 | 40 | 549,000 | 400 |
| 2014-12-18 | 39 | 39 | 38 | 38 | 130,000 | 380 |
| 2014-12-17 | 39 | 39 | 38 | 39 | 73,000 | 390 |
| 2014-12-16 | 39 | 39 | 39 | 39 | 229,000 | 390 |
| 2014-12-15 | 39 | 40 | 39 | 39 | 348,000 | 390 |
| 2014-12-12 | 40 | 40 | 40 | 40 | 38,000 | 400 |
| 2014-12-11 | 40 | 41 | 39 | 40 | 122,000 | 400 |
| 2014-12-10 | 40 | 41 | 39 | 40 | 322,000 | 400 |
| 2014-12-09 | 41 | 43 | 40 | 40 | 532,000 | 400 |
| 2014-12-08 | 40 | 41 | 39 | 41 | 795,000 | 410 |
| 2014-12-05 | 40 | 40 | 39 | 40 | 278,000 | 400 |
| 2014-12-04 | 41 | 41 | 39 | 40 | 348,000 | 400 |
| 2014-12-03 | 42 | 42 | 41 | 41 | 108,000 | 410 |
| 2014-12-02 | 41 | 42 | 41 | 41 | 199,000 | 410 |
| 2014-12-01 | 41 | 41 | 39 | 40 | 117,000 | 400 |
| 2014-11-28 | 40 | 40 | 40 | 40 | 101,000 | 400 |
| 2014-11-27 | 40 | 40 | 39 | 39 | 85,000 | 390 |
| 2014-11-26 | 40 | 40 | 39 | 40 | 187,000 | 400 |
| 2014-11-25 | 40 | 41 | 39 | 40 | 325,000 | 400 |
| 2014-11-21 | 39 | 40 | 39 | 40 | 88,000 | 400 |
| 2014-11-20 | 41 | 41 | 39 | 39 | 340,000 | 390 |
| 2014-11-19 | 37 | 37 | 37 | 37 | 59,000 | 370 |
| 2014-11-18 | 37 | 37 | 36 | 37 | 165,000 | 370 |
| 2014-11-17 | 38 | 38 | 36 | 37 | 130,000 | 370 |
| 2014-11-14 | 36 | 38 | 36 | 38 | 485,000 | 380 |
| 2014-11-13 | 36 | 36 | 36 | 36 | 53,000 | 360 |
| 2014-11-12 | 36 | 37 | 36 | 37 | 98,000 | 370 |
| 2014-11-11 | 36 | 37 | 36 | 36 | 131,000 | 360 |
| 2014-11-10 | 37 | 37 | 36 | 36 | 508,000 | 360 |
| 2014-11-07 | 38 | 39 | 38 | 38 | 123,000 | 380 |
| 2014-11-06 | 38 | 39 | 38 | 38 | 251,000 | 380 |
| 2014-11-05 | 38 | 39 | 37 | 38 | 194,000 | 380 |
| 2014-11-04 | 38 | 39 | 37 | 38 | 278,000 | 380 |
| 2014-10-31 | 37 | 39 | 37 | 38 | 234,000 | 380 |
| 2014-10-30 | 38 | 38 | 37 | 38 | 72,000 | 380 |
| 2014-10-29 | 37 | 38 | 37 | 38 | 86,000 | 380 |
| 2014-10-28 | 37 | 38 | 37 | 37 | 128,000 | 370 |
| 2014-10-27 | 37 | 37 | 37 | 37 | 84,000 | 370 |
| 2014-10-24 | 37 | 37 | 36 | 37 | 172,000 | 370 |
| 2014-10-23 | 37 | 37 | 36 | 37 | 54,000 | 370 |
| 2014-10-22 | 37 | 37 | 36 | 37 | 47,000 | 370 |
| 2014-10-21 | 37 | 37 | 36 | 37 | 22,000 | 370 |
| 2014-10-20 | 36 | 37 | 36 | 37 | 191,000 | 370 |
| 2014-10-17 | 35 | 37 | 35 | 35 | 158,000 | 350 |
| 2014-10-16 | 36 | 36 | 35 | 36 | 239,000 | 360 |
| 2014-10-15 | 37 | 38 | 36 | 37 | 93,000 | 370 |
| 2014-10-14 | 35 | 38 | 35 | 38 | 709,000 | 380 |
| 2014-10-10 | 40 | 40 | 37 | 37 | 1,247,000 | 370 |
| 2014-10-09 | 40 | 42 | 40 | 40 | 1,141,000 | 400 |
| 2014-10-08 | 43 | 48 | 40 | 40 | 5,700,000 | 400 |
| 2014-10-07 | 41 | 41 | 40 | 40 | 145,000 | 400 |
| 2014-10-06 | 40 | 42 | 40 | 41 | 196,000 | 410 |
| 2014-10-03 | 40 | 40 | 39 | 40 | 70,000 | 400 |
| 2014-10-02 | 40 | 41 | 39 | 39 | 367,000 | 390 |
| 2014-10-01 | 41 | 43 | 40 | 41 | 440,000 | 410 |
| 2014-09-30 | 42 | 43 | 41 | 41 | 53,000 | 410 |
| 2014-09-29 | 42 | 43 | 41 | 42 | 632,000 | 420 |
| 2014-09-26 | 41 | 41 | 40 | 41 | 100,000 | 410 |
| 2014-09-25 | 41 | 42 | 40 | 41 | 464,000 | 410 |
| 2014-09-24 | 41 | 42 | 41 | 41 | 78,000 | 410 |
| 2014-09-22 | 40 | 42 | 40 | 41 | 348,000 | 410 |
| 2014-09-19 | 42 | 42 | 40 | 40 | 115,000 | 400 |
| 2014-09-18 | 40 | 42 | 40 | 41 | 342,000 | 410 |
| 2014-09-17 | 40 | 42 | 40 | 40 | 463,000 | 400 |
| 2014-09-16 | 43 | 43 | 40 | 41 | 477,000 | 410 |
| 2014-09-12 | 43 | 43 | 42 | 42 | 37,000 | 420 |
| 2014-09-11 | 43 | 43 | 42 | 43 | 93,000 | 430 |
| 2014-09-10 | 42 | 44 | 42 | 43 | 304,000 | 430 |
| 2014-09-09 | 42 | 43 | 42 | 42 | 216,000 | 420 |
| 2014-09-08 | 43 | 43 | 42 | 42 | 247,000 | 420 |
| 2014-09-05 | 43 | 43 | 42 | 43 | 589,000 | 430 |
| 2014-09-04 | 43 | 43 | 42 | 43 | 431,000 | 430 |
| 2014-09-03 | 42 | 44 | 41 | 43 | 1,497,000 | 430 |
| 2014-09-02 | 41 | 41 | 39 | 40 | 327,000 | 400 |
| 2014-09-01 | 42 | 42 | 38 | 41 | 1,750,000 | 410 |
| 2014-08-29 | 40 | 42 | 39 | 41 | 232,000 | 410 |
| 2014-08-28 | 39 | 40 | 39 | 39 | 54,000 | 390 |
| 2014-08-27 | 40 | 40 | 39 | 40 | 98,000 | 400 |
| 2014-08-26 | 40 | 40 | 39 | 40 | 300,000 | 400 |
| 2014-08-25 | 40 | 40 | 39 | 40 | 65,000 | 400 |
| 2014-08-22 | 40 | 40 | 40 | 40 | 94,000 | 400 |
| 2014-08-21 | 41 | 41 | 40 | 41 | 21,000 | 410 |
| 2014-08-20 | 41 | 41 | 40 | 41 | 64,000 | 410 |
| 2014-08-19 | 41 | 42 | 41 | 41 | 176,000 | 410 |
| 2014-08-18 | 39 | 40 | 39 | 40 | 223,000 | 400 |
| 2014-08-15 | 39 | 40 | 39 | 39 | 180,000 | 390 |
| 2014-08-14 | 38 | 39 | 38 | 39 | 121,000 | 390 |
| 2014-08-13 | 38 | 38 | 38 | 38 | 51,000 | 380 |
| 2014-08-12 | 39 | 39 | 38 | 38 | 158,000 | 380 |
| 2014-08-11 | 39 | 39 | 36 | 38 | 1,502,000 | 380 |
| 2014-08-08 | 42 | 43 | 39 | 40 | 1,147,000 | 400 |
| 2014-08-07 | 42 | 43 | 42 | 42 | 274,000 | 420 |
| 2014-08-06 | 43 | 43 | 42 | 43 | 175,000 | 430 |
| 2014-08-05 | 44 | 44 | 43 | 43 | 74,000 | 430 |
| 2014-08-04 | 42 | 44 | 41 | 44 | 223,000 | 440 |
| 2014-08-01 | 42 | 43 | 42 | 42 | 290,000 | 420 |
| 2014-07-31 | 44 | 44 | 42 | 43 | 253,000 | 430 |
| 2014-07-30 | 41 | 45 | 40 | 44 | 1,269,000 | 440 |
| 2014-07-29 | 39 | 41 | 39 | 41 | 475,000 | 410 |
| 2014-07-28 | 40 | 41 | 39 | 39 | 409,000 | 390 |
| 2014-07-25 | 40 | 41 | 38 | 40 | 965,000 | 400 |
| 2014-07-24 | 40 | 41 | 40 | 40 | 62,000 | 400 |
| 2014-07-23 | 41 | 42 | 40 | 40 | 149,000 | 400 |
| 2014-07-22 | 41 | 42 | 41 | 41 | 62,000 | 410 |
| 2014-07-18 | 41 | 41 | 41 | 41 | 152,000 | 410 |
| 2014-07-17 | 42 | 42 | 41 | 41 | 136,000 | 410 |
| 2014-07-16 | 43 | 43 | 41 | 42 | 436,000 | 420 |
| 2014-07-15 | 43 | 44 | 42 | 43 | 71,000 | 430 |
| 2014-07-14 | 40 | 42 | 40 | 42 | 396,000 | 420 |
| 2014-07-11 | 41 | 41 | 40 | 40 | 349,000 | 400 |
| 2014-07-10 | 45 | 45 | 41 | 41 | 502,000 | 410 |
| 2014-07-09 | 46 | 46 | 44 | 44 | 358,000 | 440 |
| 2014-07-08 | 45 | 46 | 43 | 46 | 666,000 | 460 |
| 2014-07-07 | 41 | 44 | 41 | 44 | 421,000 | 440 |
| 2014-07-04 | 41 | 42 | 41 | 41 | 99,000 | 410 |
| 2014-07-03 | 41 | 42 | 40 | 41 | 46,000 | 410 |
| 2014-07-02 | 41 | 42 | 40 | 41 | 105,000 | 410 |
| 2014-07-01 | 42 | 43 | 41 | 41 | 254,000 | 410 |
| 2014-06-30 | 40 | 42 | 39 | 42 | 744,000 | 420 |
| 2014-06-27 | 38 | 39 | 37 | 39 | 366,000 | 390 |
| 2014-06-26 | 37 | 39 | 37 | 38 | 152,000 | 380 |
| 2014-06-25 | 38 | 38 | 37 | 37 | 83,000 | 370 |
| 2014-06-24 | 38 | 38 | 38 | 38 | 105,000 | 380 |
| 2014-06-23 | 39 | 39 | 37 | 38 | 337,000 | 380 |
| 2014-06-20 | 37 | 40 | 36 | 39 | 510,000 | 390 |
| 2014-06-19 | 37 | 38 | 36 | 37 | 610,000 | 370 |
| 2014-06-18 | 36 | 37 | 36 | 36 | 136,000 | 360 |
| 2014-06-17 | 36 | 37 | 36 | 36 | 59,000 | 360 |
| 2014-06-16 | 36 | 37 | 36 | 36 | 177,000 | 360 |
| 2014-06-13 | 35 | 36 | 35 | 36 | 34,000 | 360 |
| 2014-06-12 | 35 | 35 | 34 | 35 | 56,000 | 350 |
| 2014-06-11 | 35 | 35 | 34 | 35 | 77,000 | 350 |
| 2014-06-10 | 37 | 37 | 35 | 35 | 317,000 | 350 |
| 2014-06-09 | 37 | 37 | 36 | 36 | 87,000 | 360 |
| 2014-06-06 | 36 | 37 | 35 | 36 | 37,000 | 360 |
| 2014-06-05 | 36 | 37 | 35 | 36 | 122,000 | 360 |
| 2014-06-04 | 36 | 37 | 36 | 36 | 91,000 | 360 |
| 2014-06-03 | 35 | 37 | 35 | 36 | 371,000 | 360 |
| 2014-06-02 | 34 | 35 | 34 | 34 | 19,000 | 340 |
| 2014-05-30 | 34 | 34 | 34 | 34 | 85,000 | 340 |
| 2014-05-29 | 34 | 35 | 34 | 34 | 54,000 | 340 |
| 2014-05-28 | 33 | 35 | 33 | 34 | 242,000 | 340 |
| 2014-05-27 | 33 | 34 | 33 | 33 | 173,000 | 330 |
| 2014-05-26 | 33 | 34 | 33 | 33 | 56,000 | 330 |
| 2014-05-23 | 33 | 34 | 33 | 34 | 53,000 | 340 |
| 2014-05-22 | 34 | 34 | 32 | 33 | 363,000 | 330 |
| 2014-05-21 | 33 | 34 | 33 | 33 | 22,000 | 330 |
| 2014-05-20 | 34 | 34 | 33 | 33 | 106,000 | 330 |
| 2014-05-19 | 35 | 35 | 34 | 34 | 134,000 | 340 |
| 2014-05-16 | 35 | 35 | 34 | 34 | 57,000 | 340 |
| 2014-05-15 | 34 | 35 | 34 | 34 | 33,000 | 340 |
| 2014-05-14 | 35 | 35 | 35 | 35 | 81,000 | 350 |
| 2014-05-13 | 36 | 36 | 35 | 35 | 150,000 | 350 |
| 2014-05-12 | 36 | 36 | 36 | 36 | 95,000 | 360 |
| 2014-05-09 | 36 | 36 | 35 | 36 | 175,000 | 360 |
| 2014-05-08 | 36 | 38 | 36 | 36 | 174,000 | 360 |
| 2014-05-07 | 36 | 36 | 35 | 36 | 144,000 | 360 |
| 2014-05-02 | 36 | 36 | 35 | 36 | 70,000 | 360 |
| 2014-05-01 | 36 | 36 | 35 | 36 | 8,000 | 360 |
| 2014-04-30 | 36 | 36 | 35 | 36 | 100,000 | 360 |
| 2014-04-28 | 36 | 36 | 35 | 35 | 41,000 | 350 |
| 2014-04-25 | 36 | 37 | 36 | 36 | 101,000 | 360 |
| 2014-04-24 | 36 | 36 | 36 | 36 | 39,000 | 360 |
| 2014-04-23 | 36 | 36 | 36 | 36 | 60,000 | 360 |
| 2014-04-22 | 36 | 36 | 36 | 36 | 86,000 | 360 |
| 2014-04-21 | 36 | 37 | 36 | 36 | 76,000 | 360 |
| 2014-04-18 | 36 | 37 | 36 | 36 | 92,000 | 360 |
| 2014-04-17 | 37 | 37 | 36 | 36 | 31,000 | 360 |
| 2014-04-16 | 37 | 37 | 36 | 36 | 93,000 | 360 |
| 2014-04-15 | 35 | 37 | 34 | 37 | 503,000 | 370 |
| 2014-04-14 | 34 | 36 | 34 | 34 | 529,000 | 340 |
| 2014-04-11 | 35 | 35 | 34 | 34 | 111,000 | 340 |
| 2014-04-10 | 35 | 36 | 35 | 35 | 209,000 | 350 |
| 2014-04-09 | 35 | 35 | 35 | 35 | 112,000 | 350 |
| 2014-04-08 | 36 | 36 | 35 | 35 | 289,000 | 350 |
| 2014-04-07 | 38 | 38 | 36 | 37 | 275,000 | 370 |
| 2014-04-04 | 39 | 39 | 38 | 38 | 59,000 | 380 |
| 2014-04-03 | 39 | 40 | 39 | 39 | 131,000 | 390 |
| 2014-04-02 | 39 | 40 | 39 | 39 | 432,000 | 390 |
| 2014-04-01 | 38 | 39 | 37 | 38 | 137,000 | 380 |
| 2014-03-31 | 37 | 39 | 37 | 38 | 85,000 | 380 |
| 2014-03-28 | 36 | 39 | 36 | 37 | 172,000 | 370 |
| 2014-03-27 | 38 | 38 | 36 | 36 | 319,000 | 360 |
| 2014-03-26 | 34 | 39 | 34 | 39 | 337,000 | 390 |
| 2014-03-25 | 35 | 36 | 34 | 34 | 168,000 | 340 |
| 2014-03-24 | 33 | 37 | 33 | 35 | 796,000 | 350 |
| 2014-03-20 | 34 | 34 | 33 | 33 | 218,000 | 330 |
| 2014-03-19 | 34 | 35 | 33 | 34 | 96,000 | 340 |
| 2014-03-18 | 34 | 34 | 34 | 34 | 77,000 | 340 |
| 2014-03-17 | 33 | 34 | 33 | 34 | 114,000 | 340 |
| 2014-03-14 | 34 | 34 | 33 | 33 | 132,000 | 330 |
| 2014-03-13 | 34 | 34 | 34 | 34 | 110,000 | 340 |
| 2014-03-12 | 34 | 35 | 34 | 34 | 239,000 | 340 |
| 2014-03-11 | 35 | 36 | 35 | 35 | 303,000 | 350 |
| 2014-03-10 | 36 | 36 | 35 | 35 | 88,000 | 350 |
| 2014-03-07 | 36 | 36 | 35 | 36 | 201,000 | 360 |
| 2014-03-06 | 36 | 37 | 36 | 36 | 46,000 | 360 |
| 2014-03-05 | 36 | 37 | 35 | 37 | 625,000 | 370 |
| 2014-03-04 | 35 | 36 | 35 | 35 | 114,000 | 350 |
| 2014-03-03 | 36 | 37 | 35 | 36 | 102,000 | 360 |
| 2014-02-28 | 38 | 38 | 36 | 36 | 682,000 | 360 |
| 2014-02-27 | 39 | 39 | 38 | 38 | 206,000 | 380 |
| 2014-02-26 | 38 | 39 | 38 | 39 | 51,000 | 390 |
| 2014-02-25 | 39 | 39 | 38 | 39 | 82,000 | 390 |
| 2014-02-24 | 39 | 40 | 39 | 39 | 149,000 | 390 |
| 2014-02-21 | 38 | 39 | 38 | 38 | 46,000 | 380 |
| 2014-02-20 | 38 | 39 | 38 | 38 | 78,000 | 380 |
| 2014-02-19 | 38 | 39 | 38 | 38 | 94,000 | 380 |
| 2014-02-18 | 38 | 38 | 37 | 38 | 209,000 | 380 |
| 2014-02-17 | 37 | 39 | 37 | 38 | 585,000 | 380 |
| 2014-02-14 | 38 | 40 | 37 | 37 | 503,000 | 370 |
| 2014-02-13 | 39 | 39 | 38 | 39 | 268,000 | 390 |
| 2014-02-12 | 40 | 41 | 39 | 39 | 374,000 | 390 |
| 2014-02-10 | 39 | 41 | 38 | 40 | 531,000 | 400 |
| 2014-02-07 | 39 | 39 | 37 | 37 | 517,000 | 370 |
| 2014-02-06 | 34 | 37 | 34 | 37 | 934,000 | 370 |
| 2014-02-05 | 38 | 39 | 32 | 33 | 2,957,000 | 330 |
| 2014-02-04 | 42 | 42 | 36 | 37 | 1,265,000 | 370 |
| 2014-02-03 | 44 | 45 | 43 | 43 | 409,000 | 430 |
| 2014-01-31 | 45 | 45 | 44 | 45 | 166,000 | 450 |
| 2014-01-30 | 46 | 46 | 45 | 45 | 154,000 | 450 |
| 2014-01-29 | 45 | 47 | 45 | 46 | 215,000 | 460 |
| 2014-01-28 | 44 | 46 | 44 | 45 | 248,000 | 450 |
| 2014-01-27 | 45 | 45 | 44 | 44 | 269,000 | 440 |
| 2014-01-24 | 47 | 48 | 46 | 47 | 309,000 | 470 |
| 2014-01-23 | 48 | 49 | 47 | 47 | 502,000 | 470 |
| 2014-01-22 | 50 | 50 | 48 | 48 | 550,000 | 480 |
| 2014-01-21 | 50 | 51 | 49 | 50 | 843,000 | 500 |
| 2014-01-20 | 48 | 51 | 47 | 51 | 1,978,000 | 510 |
| 2014-01-17 | 47 | 48 | 46 | 47 | 153,000 | 470 |
| 2014-01-16 | 47 | 48 | 47 | 47 | 257,000 | 470 |
| 2014-01-15 | 46 | 47 | 46 | 47 | 237,000 | 470 |
| 2014-01-14 | 46 | 46 | 45 | 46 | 219,000 | 460 |
| 2014-01-10 | 45 | 47 | 45 | 47 | 887,000 | 470 |
| 2014-01-09 | 45 | 46 | 45 | 46 | 171,000 | 460 |
| 2014-01-08 | 46 | 46 | 45 | 46 | 90,000 | 460 |
| 2014-01-07 | 45 | 46 | 45 | 46 | 167,000 | 460 |
| 2014-01-06 | 44 | 46 | 43 | 45 | 236,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
