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

6775 (株)TBグループ の時系列データ [2014年度]

6775 (株)TBグループの時系列データ [2014年度]