6775 (株)TBグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 59 | 61 | 59 | 61 | 450,000 | 610 |
| 2015-12-29 | 57 | 62 | 57 | 61 | 653,000 | 610 |
| 2015-12-28 | 53 | 56 | 53 | 56 | 461,000 | 560 |
| 2015-12-25 | 54 | 55 | 52 | 54 | 1,227,000 | 540 |
| 2015-12-24 | 59 | 59 | 55 | 56 | 1,177,000 | 560 |
| 2015-12-22 | 60 | 61 | 59 | 59 | 355,000 | 590 |
| 2015-12-21 | 59 | 61 | 59 | 60 | 716,000 | 600 |
| 2015-12-18 | 62 | 63 | 61 | 62 | 774,000 | 620 |
| 2015-12-17 | 64 | 65 | 62 | 62 | 377,000 | 620 |
| 2015-12-16 | 64 | 65 | 64 | 65 | 160,000 | 650 |
| 2015-12-15 | 65 | 66 | 64 | 64 | 325,000 | 640 |
| 2015-12-14 | 66 | 67 | 65 | 66 | 322,000 | 660 |
| 2015-12-11 | 68 | 68 | 67 | 67 | 149,000 | 670 |
| 2015-12-10 | 68 | 68 | 67 | 67 | 442,000 | 670 |
| 2015-12-09 | 67 | 69 | 66 | 69 | 582,000 | 690 |
| 2015-12-08 | 71 | 71 | 66 | 68 | 1,305,000 | 680 |
| 2015-12-07 | 73 | 75 | 71 | 72 | 858,000 | 720 |
| 2015-12-04 | 68 | 71 | 68 | 71 | 935,000 | 710 |
| 2015-12-03 | 67 | 71 | 67 | 70 | 1,304,000 | 700 |
| 2015-12-02 | 66 | 69 | 65 | 68 | 768,000 | 680 |
| 2015-12-01 | 63 | 69 | 63 | 67 | 1,773,000 | 670 |
| 2015-11-30 | 64 | 65 | 63 | 64 | 698,000 | 640 |
| 2015-11-27 | 61 | 67 | 61 | 66 | 1,210,000 | 660 |
| 2015-11-26 | 60 | 63 | 60 | 62 | 714,000 | 620 |
| 2015-11-25 | 60 | 61 | 59 | 61 | 215,000 | 610 |
| 2015-11-24 | 60 | 61 | 59 | 61 | 428,000 | 610 |
| 2015-11-20 | 59 | 61 | 58 | 60 | 553,000 | 600 |
| 2015-11-19 | 59 | 60 | 58 | 59 | 838,000 | 590 |
| 2015-11-18 | 61 | 62 | 60 | 61 | 89,000 | 610 |
| 2015-11-17 | 62 | 62 | 60 | 60 | 175,000 | 600 |
| 2015-11-16 | 61 | 61 | 60 | 61 | 295,000 | 610 |
| 2015-11-13 | 62 | 63 | 62 | 62 | 166,000 | 620 |
| 2015-11-12 | 60 | 64 | 58 | 64 | 1,371,000 | 640 |
| 2015-11-11 | 64 | 68 | 64 | 66 | 559,000 | 660 |
| 2015-11-10 | 63 | 64 | 63 | 64 | 283,000 | 640 |
| 2015-11-09 | 64 | 65 | 63 | 64 | 234,000 | 640 |
| 2015-11-06 | 66 | 66 | 64 | 65 | 274,000 | 650 |
| 2015-11-05 | 66 | 66 | 64 | 66 | 264,000 | 660 |
| 2015-11-04 | 65 | 66 | 65 | 65 | 235,000 | 650 |
| 2015-11-02 | 66 | 66 | 64 | 65 | 203,000 | 650 |
| 2015-10-30 | 67 | 68 | 66 | 66 | 249,000 | 660 |
| 2015-10-29 | 69 | 69 | 67 | 68 | 228,000 | 680 |
| 2015-10-28 | 69 | 69 | 67 | 69 | 370,000 | 690 |
| 2015-10-27 | 69 | 71 | 67 | 69 | 711,000 | 690 |
| 2015-10-26 | 66 | 70 | 65 | 69 | 1,066,000 | 690 |
| 2015-10-23 | 62 | 65 | 62 | 64 | 422,000 | 640 |
| 2015-10-22 | 61 | 62 | 60 | 62 | 426,000 | 620 |
| 2015-10-21 | 61 | 62 | 61 | 61 | 142,000 | 610 |
| 2015-10-20 | 61 | 62 | 61 | 62 | 270,000 | 620 |
| 2015-10-19 | 62 | 62 | 61 | 61 | 448,000 | 610 |
| 2015-10-16 | 62 | 63 | 61 | 62 | 82,000 | 620 |
| 2015-10-15 | 62 | 63 | 61 | 62 | 173,000 | 620 |
| 2015-10-14 | 63 | 63 | 61 | 63 | 145,000 | 630 |
| 2015-10-13 | 62 | 63 | 62 | 62 | 103,000 | 620 |
| 2015-10-09 | 63 | 64 | 62 | 63 | 176,000 | 630 |
| 2015-10-08 | 63 | 64 | 62 | 64 | 167,000 | 640 |
| 2015-10-07 | 61 | 63 | 61 | 63 | 181,000 | 630 |
| 2015-10-06 | 64 | 64 | 61 | 63 | 608,000 | 630 |
| 2015-10-05 | 64 | 65 | 63 | 64 | 304,000 | 640 |
| 2015-10-02 | 64 | 65 | 63 | 64 | 224,000 | 640 |
| 2015-10-01 | 63 | 64 | 63 | 63 | 176,000 | 630 |
| 2015-09-30 | 64 | 65 | 63 | 63 | 121,000 | 630 |
| 2015-09-29 | 65 | 65 | 62 | 64 | 237,000 | 640 |
| 2015-09-28 | 64 | 65 | 64 | 65 | 102,000 | 650 |
| 2015-09-25 | 62 | 64 | 62 | 63 | 112,000 | 630 |
| 2015-09-24 | 63 | 64 | 62 | 62 | 98,000 | 620 |
| 2015-09-18 | 63 | 64 | 62 | 64 | 187,000 | 640 |
| 2015-09-17 | 65 | 65 | 63 | 63 | 153,000 | 630 |
| 2015-09-16 | 65 | 66 | 64 | 64 | 137,000 | 640 |
| 2015-09-15 | 66 | 67 | 65 | 66 | 149,000 | 660 |
| 2015-09-14 | 66 | 67 | 65 | 66 | 312,000 | 660 |
| 2015-09-11 | 64 | 67 | 64 | 66 | 1,591,000 | 660 |
| 2015-09-10 | 64 | 65 | 62 | 64 | 159,000 | 640 |
| 2015-09-09 | 63 | 66 | 62 | 65 | 412,000 | 650 |
| 2015-09-08 | 61 | 63 | 60 | 60 | 306,000 | 600 |
| 2015-09-07 | 60 | 63 | 60 | 61 | 352,000 | 610 |
| 2015-09-04 | 66 | 66 | 60 | 62 | 458,000 | 620 |
| 2015-09-03 | 67 | 68 | 65 | 65 | 208,000 | 650 |
| 2015-09-02 | 63 | 68 | 63 | 66 | 696,000 | 660 |
| 2015-09-01 | 69 | 69 | 66 | 67 | 391,000 | 670 |
| 2015-08-31 | 70 | 71 | 69 | 70 | 257,000 | 700 |
| 2015-08-28 | 71 | 71 | 68 | 69 | 663,000 | 690 |
| 2015-08-27 | 67 | 71 | 67 | 69 | 811,000 | 690 |
| 2015-08-26 | 61 | 67 | 61 | 65 | 836,000 | 650 |
| 2015-08-25 | 53 | 71 | 48 | 58 | 2,442,000 | 580 |
| 2015-08-24 | 70 | 72 | 60 | 63 | 1,803,000 | 630 |
| 2015-08-21 | 73 | 75 | 72 | 72 | 651,000 | 720 |
| 2015-08-20 | 78 | 79 | 77 | 77 | 261,000 | 770 |
| 2015-08-19 | 79 | 80 | 78 | 79 | 191,000 | 790 |
| 2015-08-18 | 79 | 80 | 78 | 80 | 192,000 | 800 |
| 2015-08-17 | 78 | 79 | 77 | 79 | 295,000 | 790 |
| 2015-08-14 | 79 | 79 | 77 | 77 | 243,000 | 770 |
| 2015-08-13 | 81 | 81 | 70 | 80 | 1,920,000 | 800 |
| 2015-08-12 | 81 | 82 | 80 | 80 | 518,000 | 800 |
| 2015-08-11 | 83 | 83 | 81 | 83 | 511,000 | 830 |
| 2015-08-10 | 82 | 84 | 79 | 84 | 1,933,000 | 840 |
| 2015-08-07 | 86 | 86 | 84 | 85 | 421,000 | 850 |
| 2015-08-06 | 85 | 86 | 84 | 85 | 476,000 | 850 |
| 2015-08-05 | 87 | 87 | 85 | 85 | 742,000 | 850 |
| 2015-08-04 | 87 | 87 | 86 | 86 | 211,000 | 860 |
| 2015-08-03 | 88 | 89 | 86 | 87 | 1,044,000 | 870 |
| 2015-07-31 | 88 | 90 | 87 | 88 | 718,000 | 880 |
| 2015-07-30 | 90 | 90 | 87 | 88 | 1,030,000 | 880 |
| 2015-07-29 | 91 | 92 | 88 | 90 | 821,000 | 900 |
| 2015-07-28 | 90 | 93 | 88 | 91 | 970,000 | 910 |
| 2015-07-27 | 93 | 94 | 91 | 92 | 834,000 | 920 |
| 2015-07-24 | 93 | 96 | 92 | 94 | 1,527,000 | 940 |
| 2015-07-23 | 91 | 95 | 90 | 93 | 1,612,000 | 930 |
| 2015-07-22 | 89 | 92 | 88 | 90 | 1,529,000 | 900 |
| 2015-07-21 | 96 | 97 | 88 | 91 | 3,438,000 | 910 |
| 2015-07-17 | 96 | 98 | 94 | 96 | 1,907,000 | 960 |
| 2015-07-16 | 98 | 101 | 94 | 96 | 5,609,000 | 960 |
| 2015-07-15 | 91 | 99 | 91 | 99 | 7,321,000 | 990 |
| 2015-07-14 | 88 | 92 | 86 | 91 | 2,781,000 | 910 |
| 2015-07-13 | 86 | 88 | 85 | 87 | 921,000 | 870 |
| 2015-07-10 | 87 | 87 | 84 | 85 | 1,103,000 | 850 |
| 2015-07-09 | 84 | 87 | 80 | 87 | 2,794,000 | 870 |
| 2015-07-08 | 92 | 102 | 85 | 87 | 19,458,000 | 870 |
| 2015-07-07 | 88 | 91 | 86 | 91 | 1,576,000 | 910 |
| 2015-07-06 | 88 | 90 | 83 | 87 | 1,419,000 | 870 |
| 2015-07-03 | 92 | 93 | 88 | 89 | 2,134,000 | 890 |
| 2015-07-02 | 87 | 94 | 87 | 93 | 4,117,000 | 930 |
| 2015-07-01 | 86 | 89 | 84 | 88 | 1,566,000 | 880 |
| 2015-06-30 | 84 | 88 | 84 | 86 | 855,000 | 860 |
| 2015-06-29 | 82 | 85 | 81 | 84 | 1,811,000 | 840 |
| 2015-06-26 | 88 | 89 | 86 | 89 | 1,226,000 | 890 |
| 2015-06-25 | 90 | 94 | 86 | 88 | 6,333,000 | 880 |
| 2015-06-24 | 85 | 88 | 83 | 88 | 1,815,000 | 880 |
| 2015-06-23 | 84 | 86 | 83 | 84 | 865,000 | 840 |
| 2015-06-22 | 82 | 84 | 82 | 82 | 380,000 | 820 |
| 2015-06-19 | 84 | 84 | 80 | 83 | 1,147,000 | 830 |
| 2015-06-18 | 82 | 84 | 81 | 83 | 534,000 | 830 |
| 2015-06-17 | 82 | 83 | 80 | 82 | 1,187,000 | 820 |
| 2015-06-16 | 85 | 85 | 81 | 81 | 1,606,000 | 810 |
| 2015-06-15 | 87 | 87 | 84 | 84 | 1,534,000 | 840 |
| 2015-06-12 | 88 | 90 | 86 | 87 | 1,605,000 | 870 |
| 2015-06-11 | 88 | 93 | 86 | 88 | 3,831,000 | 880 |
| 2015-06-10 | 98 | 98 | 85 | 88 | 9,869,000 | 880 |
| 2015-06-09 | 84 | 97 | 84 | 94 | 12,115,000 | 940 |
| 2015-06-08 | 84 | 85 | 82 | 83 | 786,000 | 830 |
| 2015-06-05 | 79 | 84 | 79 | 84 | 1,332,000 | 840 |
| 2015-06-04 | 84 | 85 | 80 | 80 | 1,694,000 | 800 |
| 2015-06-03 | 84 | 87 | 83 | 85 | 1,622,000 | 850 |
| 2015-06-02 | 78 | 87 | 78 | 85 | 4,175,000 | 850 |
| 2015-06-01 | 77 | 79 | 77 | 78 | 676,000 | 780 |
| 2015-05-29 | 78 | 80 | 77 | 78 | 858,000 | 780 |
| 2015-05-28 | 80 | 81 | 77 | 79 | 1,829,000 | 790 |
| 2015-05-27 | 81 | 85 | 80 | 82 | 1,801,000 | 820 |
| 2015-05-26 | 79 | 82 | 78 | 80 | 2,188,000 | 800 |
| 2015-05-25 | 77 | 78 | 77 | 78 | 517,000 | 780 |
| 2015-05-22 | 77 | 79 | 77 | 79 | 667,000 | 790 |
| 2015-05-21 | 80 | 80 | 77 | 77 | 936,000 | 770 |
| 2015-05-20 | 78 | 82 | 78 | 79 | 1,527,000 | 790 |
| 2015-05-19 | 77 | 82 | 75 | 79 | 2,986,000 | 790 |
| 2015-05-18 | 81 | 82 | 76 | 78 | 3,144,000 | 780 |
| 2015-05-15 | 89 | 89 | 80 | 82 | 4,077,000 | 820 |
| 2015-05-14 | 93 | 94 | 89 | 90 | 1,912,000 | 900 |
| 2015-05-13 | 92 | 96 | 91 | 94 | 1,017,000 | 940 |
| 2015-05-12 | 94 | 94 | 91 | 93 | 710,000 | 930 |
| 2015-05-11 | 91 | 95 | 90 | 95 | 1,225,000 | 950 |
| 2015-05-08 | 89 | 91 | 88 | 90 | 1,182,000 | 900 |
| 2015-05-07 | 96 | 96 | 90 | 92 | 2,201,000 | 920 |
| 2015-05-01 | 99 | 100 | 94 | 97 | 2,709,000 | 970 |
| 2015-04-30 | 107 | 108 | 98 | 100 | 5,856,000 | 1,000 |
| 2015-04-28 | 100 | 100 | 98 | 98 | 1,206,000 | 980 |
| 2015-04-27 | 100 | 102 | 97 | 100 | 1,813,000 | 1,000 |
| 2015-04-24 | 100 | 106 | 98 | 100 | 3,920,000 | 1,000 |
| 2015-04-23 | 102 | 104 | 98 | 99 | 3,855,000 | 990 |
| 2015-04-22 | 94 | 111 | 91 | 104 | 24,862,000 | 1,040 |
| 2015-04-21 | 99 | 102 | 92 | 94 | 8,702,000 | 940 |
| 2015-04-20 | 116 | 130 | 100 | 102 | 33,461,000 | 1,020 |
| 2015-04-17 | 83 | 112 | 82 | 106 | 39,747,000 | 1,060 |
| 2015-04-16 | 86 | 86 | 81 | 83 | 2,412,000 | 830 |
| 2015-04-15 | 89 | 89 | 85 | 85 | 4,015,000 | 850 |
| 2015-04-14 | 93 | 96 | 88 | 90 | 8,746,000 | 900 |
| 2015-04-13 | 86 | 90 | 84 | 88 | 8,917,000 | 880 |
| 2015-04-10 | 92 | 95 | 86 | 88 | 10,278,000 | 880 |
| 2015-04-09 | 112 | 113 | 91 | 94 | 13,401,000 | 940 |
| 2015-04-08 | 115 | 120 | 104 | 118 | 14,898,000 | 1,180 |
| 2015-04-07 | 122 | 143 | 105 | 114 | 63,396,000 | 1,140 |
| 2015-04-06 | 110 | 117 | 107 | 117 | 9,837,000 | 1,170 |
| 2015-04-03 | 104 | 106 | 86 | 87 | 32,217,000 | 870 |
| 2015-04-02 | 89 | 99 | 82 | 99 | 32,569,000 | 990 |
| 2015-04-01 | 69 | 69 | 61 | 69 | 11,698,000 | 690 |
| 2015-03-31 | 39 | 40 | 39 | 39 | 144,000 | 390 |
| 2015-03-30 | 39 | 39 | 38 | 39 | 97,000 | 390 |
| 2015-03-27 | 39 | 40 | 39 | 39 | 128,000 | 390 |
| 2015-03-26 | 39 | 39 | 38 | 39 | 243,000 | 390 |
| 2015-03-25 | 40 | 40 | 39 | 39 | 129,000 | 390 |
| 2015-03-24 | 40 | 40 | 39 | 40 | 72,000 | 400 |
| 2015-03-23 | 40 | 40 | 39 | 40 | 139,000 | 400 |
| 2015-03-20 | 40 | 40 | 40 | 40 | 267,000 | 400 |
| 2015-03-19 | 41 | 41 | 41 | 41 | 8,000 | 410 |
| 2015-03-18 | 41 | 41 | 40 | 41 | 88,000 | 410 |
| 2015-03-17 | 41 | 42 | 41 | 41 | 79,000 | 410 |
| 2015-03-16 | 41 | 42 | 40 | 41 | 110,000 | 410 |
| 2015-03-13 | 42 | 42 | 40 | 41 | 226,000 | 410 |
| 2015-03-12 | 41 | 42 | 41 | 42 | 208,000 | 420 |
| 2015-03-11 | 40 | 41 | 39 | 41 | 208,000 | 410 |
| 2015-03-10 | 40 | 40 | 39 | 40 | 284,000 | 400 |
| 2015-03-09 | 40 | 41 | 40 | 40 | 49,000 | 400 |
| 2015-03-06 | 40 | 41 | 40 | 41 | 458,000 | 410 |
| 2015-03-05 | 41 | 43 | 40 | 41 | 494,000 | 410 |
| 2015-03-04 | 40 | 44 | 40 | 41 | 1,213,000 | 410 |
| 2015-03-03 | 39 | 40 | 39 | 39 | 111,000 | 390 |
| 2015-03-02 | 39 | 39 | 38 | 38 | 41,000 | 380 |
| 2015-02-27 | 39 | 39 | 39 | 39 | 71,000 | 390 |
| 2015-02-26 | 39 | 39 | 38 | 39 | 195,000 | 390 |
| 2015-02-25 | 39 | 39 | 39 | 39 | 93,000 | 390 |
| 2015-02-24 | 39 | 39 | 38 | 39 | 279,000 | 390 |
| 2015-02-23 | 39 | 40 | 39 | 39 | 115,000 | 390 |
| 2015-02-20 | 39 | 39 | 39 | 39 | 216,000 | 390 |
| 2015-02-19 | 39 | 40 | 39 | 39 | 166,000 | 390 |
| 2015-02-18 | 39 | 39 | 39 | 39 | 48,000 | 390 |
| 2015-02-17 | 39 | 39 | 39 | 39 | 54,000 | 390 |
| 2015-02-16 | 40 | 40 | 39 | 39 | 65,000 | 390 |
| 2015-02-13 | 39 | 39 | 39 | 39 | 60,000 | 390 |
| 2015-02-12 | 39 | 40 | 39 | 39 | 51,000 | 390 |
| 2015-02-10 | 39 | 39 | 39 | 39 | 162,000 | 390 |
| 2015-02-09 | 40 | 40 | 39 | 39 | 112,000 | 390 |
| 2015-02-06 | 38 | 39 | 38 | 39 | 168,000 | 390 |
| 2015-02-05 | 39 | 39 | 38 | 38 | 113,000 | 380 |
| 2015-02-04 | 39 | 39 | 38 | 38 | 60,000 | 380 |
| 2015-02-03 | 39 | 39 | 38 | 39 | 120,000 | 390 |
| 2015-02-02 | 39 | 40 | 38 | 39 | 133,000 | 390 |
| 2015-01-30 | 39 | 39 | 39 | 39 | 327,000 | 390 |
| 2015-01-29 | 40 | 40 | 38 | 38 | 662,000 | 380 |
| 2015-01-28 | 40 | 41 | 40 | 41 | 19,000 | 410 |
| 2015-01-27 | 40 | 40 | 40 | 40 | 41,000 | 400 |
| 2015-01-26 | 41 | 41 | 40 | 40 | 448,000 | 400 |
| 2015-01-23 | 40 | 42 | 40 | 41 | 558,000 | 410 |
| 2015-01-22 | 40 | 41 | 39 | 40 | 172,000 | 400 |
| 2015-01-21 | 39 | 41 | 39 | 40 | 236,000 | 400 |
| 2015-01-20 | 39 | 40 | 39 | 39 | 66,000 | 390 |
| 2015-01-19 | 40 | 40 | 39 | 39 | 166,000 | 390 |
| 2015-01-16 | 40 | 41 | 39 | 40 | 213,000 | 400 |
| 2015-01-15 | 40 | 41 | 40 | 40 | 379,000 | 400 |
| 2015-01-14 | 40 | 41 | 40 | 40 | 35,000 | 400 |
| 2015-01-13 | 41 | 41 | 40 | 41 | 103,000 | 410 |
| 2015-01-09 | 42 | 42 | 41 | 41 | 154,000 | 410 |
| 2015-01-08 | 40 | 42 | 40 | 42 | 361,000 | 420 |
| 2015-01-07 | 40 | 40 | 39 | 40 | 96,000 | 400 |
| 2015-01-06 | 40 | 40 | 39 | 40 | 73,000 | 400 |
| 2015-01-05 | 40 | 40 | 39 | 40 | 103,000 | 400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
