6775 (株)TBグループ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 45 | 46 | 44 | 46 | 113,000 | 460 |
| 2016-12-29 | 46 | 46 | 45 | 45 | 144,000 | 450 |
| 2016-12-28 | 45 | 46 | 44 | 45 | 152,000 | 450 |
| 2016-12-27 | 45 | 46 | 44 | 46 | 657,000 | 460 |
| 2016-12-26 | 46 | 46 | 44 | 45 | 550,000 | 450 |
| 2016-12-22 | 46 | 47 | 45 | 46 | 367,000 | 460 |
| 2016-12-21 | 46 | 48 | 46 | 46 | 517,000 | 460 |
| 2016-12-20 | 46 | 46 | 45 | 46 | 345,000 | 460 |
| 2016-12-19 | 46 | 47 | 46 | 46 | 74,000 | 460 |
| 2016-12-16 | 47 | 47 | 46 | 47 | 299,000 | 470 |
| 2016-12-15 | 47 | 48 | 46 | 47 | 387,000 | 470 |
| 2016-12-14 | 47 | 48 | 47 | 48 | 215,000 | 480 |
| 2016-12-13 | 48 | 49 | 47 | 48 | 616,000 | 480 |
| 2016-12-12 | 48 | 49 | 48 | 49 | 167,000 | 490 |
| 2016-12-09 | 48 | 49 | 47 | 48 | 396,000 | 480 |
| 2016-12-08 | 47 | 49 | 47 | 49 | 169,000 | 490 |
| 2016-12-07 | 49 | 49 | 48 | 48 | 565,000 | 480 |
| 2016-12-06 | 47 | 49 | 47 | 49 | 325,000 | 490 |
| 2016-12-05 | 47 | 48 | 46 | 47 | 277,000 | 470 |
| 2016-12-02 | 47 | 48 | 45 | 47 | 469,000 | 470 |
| 2016-12-01 | 47 | 48 | 46 | 48 | 246,000 | 480 |
| 2016-11-30 | 46 | 47 | 46 | 46 | 220,000 | 460 |
| 2016-11-29 | 47 | 47 | 46 | 46 | 372,000 | 460 |
| 2016-11-28 | 47 | 48 | 47 | 48 | 77,000 | 480 |
| 2016-11-25 | 48 | 48 | 46 | 47 | 345,000 | 470 |
| 2016-11-24 | 47 | 49 | 47 | 48 | 395,000 | 480 |
| 2016-11-22 | 46 | 48 | 45 | 47 | 416,000 | 470 |
| 2016-11-21 | 46 | 47 | 45 | 46 | 194,000 | 460 |
| 2016-11-18 | 45 | 46 | 45 | 46 | 272,000 | 460 |
| 2016-11-17 | 45 | 46 | 45 | 45 | 296,000 | 450 |
| 2016-11-16 | 45 | 47 | 45 | 45 | 139,000 | 450 |
| 2016-11-15 | 46 | 46 | 45 | 45 | 156,000 | 450 |
| 2016-11-14 | 46 | 46 | 45 | 45 | 343,000 | 450 |
| 2016-11-11 | 47 | 48 | 46 | 48 | 232,000 | 480 |
| 2016-11-10 | 46 | 47 | 46 | 47 | 176,000 | 470 |
| 2016-11-09 | 48 | 50 | 42 | 45 | 1,242,000 | 450 |
| 2016-11-08 | 48 | 51 | 48 | 48 | 719,000 | 480 |
| 2016-11-07 | 48 | 48 | 47 | 47 | 33,000 | 470 |
| 2016-11-04 | 46 | 48 | 46 | 48 | 197,000 | 480 |
| 2016-11-02 | 47 | 48 | 46 | 46 | 167,000 | 460 |
| 2016-11-01 | 48 | 48 | 47 | 47 | 61,000 | 470 |
| 2016-10-31 | 49 | 49 | 47 | 48 | 75,000 | 480 |
| 2016-10-28 | 48 | 48 | 47 | 48 | 59,000 | 480 |
| 2016-10-27 | 48 | 49 | 47 | 48 | 128,000 | 480 |
| 2016-10-26 | 48 | 49 | 47 | 47 | 114,000 | 470 |
| 2016-10-25 | 48 | 49 | 47 | 48 | 231,000 | 480 |
| 2016-10-24 | 49 | 49 | 47 | 47 | 181,000 | 470 |
| 2016-10-21 | 47 | 49 | 47 | 48 | 133,000 | 480 |
| 2016-10-20 | 47 | 48 | 46 | 48 | 209,000 | 480 |
| 2016-10-19 | 46 | 47 | 46 | 47 | 299,000 | 470 |
| 2016-10-17 | 48 | 48 | 46 | 47 | 643,000 | 470 |
| 2016-10-13 | 48 | 49 | 47 | 48 | 197,000 | 480 |
| 2016-10-12 | 47 | 48 | 47 | 47 | 40,000 | 470 |
| 2016-10-11 | 46 | 48 | 46 | 48 | 472,000 | 480 |
| 2016-10-07 | 47 | 48 | 46 | 46 | 463,000 | 460 |
| 2016-10-06 | 48 | 49 | 48 | 48 | 224,000 | 480 |
| 2016-10-05 | 47 | 49 | 47 | 48 | 301,000 | 480 |
| 2016-10-04 | 46 | 47 | 46 | 47 | 209,000 | 470 |
| 2016-10-03 | 45 | 47 | 45 | 46 | 281,000 | 460 |
| 2016-09-30 | 46 | 46 | 45 | 45 | 159,000 | 450 |
| 2016-09-29 | 47 | 47 | 45 | 46 | 175,000 | 460 |
| 2016-09-28 | 44 | 47 | 44 | 47 | 348,000 | 470 |
| 2016-09-27 | 44 | 46 | 43 | 44 | 376,000 | 440 |
| 2016-09-26 | 43 | 45 | 43 | 44 | 150,000 | 440 |
| 2016-09-23 | 44 | 44 | 43 | 44 | 206,000 | 440 |
| 2016-09-21 | 43 | 45 | 42 | 44 | 269,000 | 440 |
| 2016-09-20 | 44 | 45 | 42 | 42 | 448,000 | 420 |
| 2016-09-16 | 44 | 45 | 44 | 44 | 219,000 | 440 |
| 2016-09-15 | 44 | 45 | 44 | 44 | 140,000 | 440 |
| 2016-09-14 | 45 | 45 | 44 | 45 | 235,000 | 450 |
| 2016-09-13 | 45 | 46 | 45 | 45 | 58,000 | 450 |
| 2016-09-12 | 46 | 46 | 45 | 45 | 490,000 | 450 |
| 2016-09-09 | 47 | 48 | 46 | 46 | 636,000 | 460 |
| 2016-09-08 | 47 | 47 | 46 | 47 | 94,000 | 470 |
| 2016-09-07 | 45 | 47 | 45 | 47 | 445,000 | 470 |
| 2016-09-06 | 45 | 46 | 44 | 45 | 296,000 | 450 |
| 2016-09-05 | 45 | 46 | 44 | 45 | 368,000 | 450 |
| 2016-09-02 | 45 | 46 | 45 | 45 | 152,000 | 450 |
| 2016-09-01 | 47 | 48 | 46 | 46 | 582,000 | 460 |
| 2016-08-31 | 49 | 49 | 47 | 48 | 246,000 | 480 |
| 2016-08-30 | 50 | 50 | 49 | 49 | 216,000 | 490 |
| 2016-08-29 | 50 | 50 | 50 | 50 | 123,000 | 500 |
| 2016-08-26 | 49 | 50 | 49 | 49 | 69,000 | 490 |
| 2016-08-25 | 49 | 50 | 49 | 50 | 36,000 | 500 |
| 2016-08-24 | 50 | 50 | 49 | 50 | 17,000 | 500 |
| 2016-08-23 | 49 | 50 | 48 | 49 | 251,000 | 490 |
| 2016-08-22 | 50 | 51 | 49 | 49 | 145,000 | 490 |
| 2016-08-19 | 49 | 51 | 49 | 50 | 326,000 | 500 |
| 2016-08-18 | 48 | 49 | 48 | 48 | 55,000 | 480 |
| 2016-08-17 | 48 | 49 | 48 | 48 | 20,000 | 480 |
| 2016-08-16 | 50 | 50 | 48 | 49 | 297,000 | 490 |
| 2016-08-15 | 50 | 50 | 49 | 50 | 148,000 | 500 |
| 2016-08-12 | 51 | 51 | 50 | 51 | 152,000 | 510 |
| 2016-08-10 | 53 | 53 | 50 | 52 | 300,000 | 520 |
| 2016-08-09 | 51 | 53 | 50 | 52 | 186,000 | 520 |
| 2016-08-08 | 50 | 53 | 50 | 51 | 459,000 | 510 |
| 2016-08-05 | 48 | 49 | 48 | 49 | 111,000 | 490 |
| 2016-08-04 | 47 | 48 | 47 | 48 | 156,000 | 480 |
| 2016-08-03 | 48 | 48 | 47 | 47 | 215,000 | 470 |
| 2016-08-02 | 50 | 50 | 48 | 48 | 203,000 | 480 |
| 2016-08-01 | 50 | 50 | 49 | 49 | 212,000 | 490 |
| 2016-07-29 | 50 | 50 | 49 | 50 | 139,000 | 500 |
| 2016-07-28 | 51 | 51 | 49 | 50 | 214,000 | 500 |
| 2016-07-27 | 50 | 51 | 49 | 50 | 162,000 | 500 |
| 2016-07-26 | 52 | 52 | 49 | 49 | 529,000 | 490 |
| 2016-07-25 | 53 | 54 | 52 | 53 | 413,000 | 530 |
| 2016-07-22 | 50 | 53 | 50 | 53 | 572,000 | 530 |
| 2016-07-21 | 52 | 52 | 49 | 50 | 804,000 | 500 |
| 2016-07-20 | 48 | 56 | 48 | 52 | 4,617,000 | 520 |
| 2016-07-19 | 47 | 48 | 44 | 46 | 590,000 | 460 |
| 2016-07-15 | 49 | 50 | 45 | 46 | 1,783,000 | 460 |
| 2016-07-14 | 42 | 56 | 41 | 49 | 4,236,000 | 490 |
| 2016-07-13 | 42 | 43 | 41 | 41 | 298,000 | 410 |
| 2016-07-12 | 43 | 43 | 41 | 41 | 373,000 | 410 |
| 2016-07-11 | 41 | 43 | 41 | 42 | 440,000 | 420 |
| 2016-07-08 | 40 | 41 | 40 | 40 | 377,000 | 400 |
| 2016-07-07 | 40 | 41 | 39 | 39 | 402,000 | 390 |
| 2016-07-06 | 39 | 41 | 39 | 40 | 437,000 | 400 |
| 2016-07-05 | 40 | 41 | 40 | 41 | 203,000 | 410 |
| 2016-07-04 | 42 | 42 | 40 | 40 | 458,000 | 400 |
| 2016-07-01 | 44 | 44 | 39 | 41 | 1,145,000 | 410 |
| 2016-06-30 | 43 | 45 | 43 | 44 | 115,000 | 440 |
| 2016-06-29 | 43 | 44 | 42 | 43 | 108,000 | 430 |
| 2016-06-28 | 42 | 43 | 41 | 42 | 274,000 | 420 |
| 2016-06-27 | 42 | 44 | 42 | 42 | 318,000 | 420 |
| 2016-06-24 | 46 | 47 | 40 | 41 | 939,000 | 410 |
| 2016-06-23 | 45 | 46 | 45 | 45 | 36,000 | 450 |
| 2016-06-22 | 45 | 46 | 45 | 45 | 56,000 | 450 |
| 2016-06-21 | 44 | 46 | 44 | 45 | 91,000 | 450 |
| 2016-06-20 | 44 | 45 | 44 | 44 | 156,000 | 440 |
| 2016-06-17 | 44 | 45 | 44 | 44 | 113,000 | 440 |
| 2016-06-16 | 46 | 47 | 43 | 44 | 543,000 | 440 |
| 2016-06-15 | 43 | 46 | 42 | 45 | 388,000 | 450 |
| 2016-06-14 | 46 | 46 | 42 | 43 | 640,000 | 430 |
| 2016-06-13 | 47 | 48 | 46 | 46 | 170,000 | 460 |
| 2016-06-10 | 47 | 48 | 47 | 47 | 134,000 | 470 |
| 2016-06-09 | 46 | 47 | 46 | 47 | 375,000 | 470 |
| 2016-06-08 | 47 | 48 | 45 | 46 | 506,000 | 460 |
| 2016-06-07 | 47 | 48 | 47 | 47 | 146,000 | 470 |
| 2016-06-06 | 47 | 47 | 46 | 46 | 97,000 | 460 |
| 2016-06-03 | 49 | 49 | 47 | 48 | 475,000 | 480 |
| 2016-06-02 | 51 | 51 | 49 | 49 | 269,000 | 490 |
| 2016-06-01 | 50 | 51 | 50 | 51 | 373,000 | 510 |
| 2016-05-31 | 49 | 51 | 49 | 50 | 442,000 | 500 |
| 2016-05-30 | 49 | 50 | 49 | 49 | 131,000 | 490 |
| 2016-05-27 | 49 | 50 | 48 | 49 | 65,000 | 490 |
| 2016-05-26 | 50 | 50 | 49 | 49 | 180,000 | 490 |
| 2016-05-25 | 49 | 49 | 49 | 49 | 179,000 | 490 |
| 2016-05-24 | 49 | 50 | 48 | 49 | 234,000 | 490 |
| 2016-05-23 | 49 | 49 | 48 | 49 | 331,000 | 490 |
| 2016-05-20 | 51 | 51 | 50 | 50 | 206,000 | 500 |
| 2016-05-19 | 51 | 52 | 51 | 51 | 74,000 | 510 |
| 2016-05-18 | 53 | 53 | 51 | 51 | 170,000 | 510 |
| 2016-05-17 | 52 | 53 | 51 | 52 | 70,000 | 520 |
| 2016-05-16 | 55 | 56 | 52 | 52 | 348,000 | 520 |
| 2016-05-13 | 54 | 55 | 51 | 53 | 516,000 | 530 |
| 2016-05-12 | 55 | 55 | 54 | 54 | 172,000 | 540 |
| 2016-05-11 | 56 | 56 | 55 | 55 | 153,000 | 550 |
| 2016-05-10 | 57 | 57 | 55 | 56 | 105,000 | 560 |
| 2016-05-09 | 53 | 58 | 53 | 56 | 460,000 | 560 |
| 2016-05-06 | 53 | 53 | 52 | 53 | 431,000 | 530 |
| 2016-05-02 | 52 | 53 | 52 | 53 | 205,000 | 530 |
| 2016-04-28 | 55 | 56 | 54 | 54 | 225,000 | 540 |
| 2016-04-27 | 57 | 57 | 55 | 55 | 86,000 | 550 |
| 2016-04-26 | 57 | 58 | 56 | 57 | 458,000 | 570 |
| 2016-04-25 | 59 | 59 | 57 | 58 | 128,000 | 580 |
| 2016-04-22 | 59 | 59 | 57 | 58 | 392,000 | 580 |
| 2016-04-21 | 58 | 59 | 57 | 58 | 133,000 | 580 |
| 2016-04-20 | 57 | 59 | 57 | 58 | 340,000 | 580 |
| 2016-04-19 | 57 | 57 | 56 | 56 | 279,000 | 560 |
| 2016-04-18 | 56 | 56 | 54 | 55 | 362,000 | 550 |
| 2016-04-15 | 57 | 59 | 55 | 58 | 837,000 | 580 |
| 2016-04-14 | 59 | 62 | 57 | 58 | 1,953,000 | 580 |
| 2016-04-13 | 58 | 59 | 57 | 57 | 241,000 | 570 |
| 2016-04-12 | 55 | 59 | 55 | 57 | 311,000 | 570 |
| 2016-04-11 | 55 | 55 | 54 | 55 | 158,000 | 550 |
| 2016-04-08 | 52 | 57 | 51 | 55 | 848,000 | 550 |
| 2016-04-07 | 54 | 56 | 52 | 53 | 622,000 | 530 |
| 2016-04-06 | 53 | 54 | 52 | 53 | 234,000 | 530 |
| 2016-04-05 | 56 | 57 | 53 | 53 | 684,000 | 530 |
| 2016-04-04 | 57 | 58 | 56 | 57 | 361,000 | 570 |
| 2016-04-01 | 60 | 60 | 58 | 58 | 596,000 | 580 |
| 2016-03-31 | 63 | 63 | 60 | 61 | 536,000 | 610 |
| 2016-03-30 | 61 | 65 | 60 | 63 | 1,271,000 | 630 |
| 2016-03-29 | 60 | 63 | 60 | 61 | 1,072,000 | 610 |
| 2016-03-28 | 56 | 63 | 56 | 60 | 1,470,000 | 600 |
| 2016-03-25 | 53 | 60 | 53 | 58 | 1,937,000 | 580 |
| 2016-03-24 | 53 | 54 | 52 | 54 | 573,000 | 540 |
| 2016-03-23 | 53 | 54 | 52 | 54 | 290,000 | 540 |
| 2016-03-22 | 54 | 54 | 52 | 52 | 580,000 | 520 |
| 2016-03-18 | 56 | 56 | 52 | 53 | 2,021,000 | 530 |
| 2016-03-17 | 52 | 59 | 51 | 58 | 3,696,000 | 580 |
| 2016-03-16 | 51 | 54 | 51 | 52 | 698,000 | 520 |
| 2016-03-15 | 52 | 55 | 51 | 51 | 1,850,000 | 510 |
| 2016-03-14 | 49 | 53 | 49 | 52 | 1,300,000 | 520 |
| 2016-03-11 | 48 | 48 | 47 | 48 | 132,000 | 480 |
| 2016-03-10 | 46 | 50 | 46 | 48 | 1,039,000 | 480 |
| 2016-03-09 | 46 | 46 | 45 | 45 | 107,000 | 450 |
| 2016-03-08 | 47 | 47 | 45 | 46 | 409,000 | 460 |
| 2016-03-07 | 47 | 49 | 47 | 48 | 707,000 | 480 |
| 2016-03-04 | 43 | 48 | 43 | 47 | 1,961,000 | 470 |
| 2016-03-03 | 44 | 44 | 43 | 43 | 228,000 | 430 |
| 2016-03-02 | 44 | 44 | 43 | 44 | 447,000 | 440 |
| 2016-03-01 | 43 | 43 | 42 | 43 | 159,000 | 430 |
| 2016-02-29 | 45 | 45 | 43 | 43 | 175,000 | 430 |
| 2016-02-26 | 44 | 45 | 43 | 45 | 447,000 | 450 |
| 2016-02-25 | 43 | 45 | 43 | 44 | 312,000 | 440 |
| 2016-02-24 | 43 | 43 | 41 | 42 | 212,000 | 420 |
| 2016-02-23 | 44 | 44 | 42 | 43 | 264,000 | 430 |
| 2016-02-22 | 41 | 46 | 40 | 45 | 804,000 | 450 |
| 2016-02-19 | 40 | 40 | 40 | 40 | 109,000 | 400 |
| 2016-02-18 | 41 | 42 | 40 | 42 | 204,000 | 420 |
| 2016-02-17 | 40 | 42 | 39 | 40 | 521,000 | 400 |
| 2016-02-16 | 39 | 40 | 39 | 40 | 470,000 | 400 |
| 2016-02-15 | 38 | 40 | 37 | 38 | 922,000 | 380 |
| 2016-02-12 | 39 | 41 | 35 | 35 | 2,187,000 | 350 |
| 2016-02-10 | 46 | 46 | 44 | 45 | 560,000 | 450 |
| 2016-02-09 | 44 | 47 | 44 | 46 | 1,052,000 | 460 |
| 2016-02-08 | 45 | 50 | 44 | 49 | 872,000 | 490 |
| 2016-02-05 | 46 | 47 | 43 | 45 | 1,802,000 | 450 |
| 2016-02-04 | 43 | 58 | 43 | 48 | 6,238,000 | 480 |
| 2016-02-03 | 45 | 45 | 43 | 43 | 295,000 | 430 |
| 2016-02-02 | 46 | 47 | 45 | 45 | 330,000 | 450 |
| 2016-02-01 | 46 | 48 | 46 | 47 | 397,000 | 470 |
| 2016-01-29 | 43 | 45 | 42 | 45 | 442,000 | 450 |
| 2016-01-28 | 45 | 46 | 42 | 43 | 833,000 | 430 |
| 2016-01-27 | 45 | 45 | 44 | 45 | 275,000 | 450 |
| 2016-01-26 | 45 | 45 | 44 | 44 | 389,000 | 440 |
| 2016-01-25 | 46 | 47 | 45 | 47 | 571,000 | 470 |
| 2016-01-22 | 43 | 45 | 43 | 45 | 691,000 | 450 |
| 2016-01-21 | 44 | 45 | 42 | 42 | 854,000 | 420 |
| 2016-01-20 | 48 | 48 | 44 | 44 | 693,000 | 440 |
| 2016-01-19 | 50 | 50 | 44 | 47 | 1,166,000 | 470 |
| 2016-01-18 | 51 | 51 | 48 | 50 | 505,000 | 500 |
| 2016-01-15 | 53 | 55 | 52 | 52 | 361,000 | 520 |
| 2016-01-14 | 54 | 54 | 53 | 53 | 271,000 | 530 |
| 2016-01-13 | 54 | 56 | 54 | 55 | 333,000 | 550 |
| 2016-01-12 | 58 | 58 | 50 | 54 | 1,233,000 | 540 |
| 2016-01-08 | 56 | 60 | 56 | 59 | 453,000 | 590 |
| 2016-01-07 | 60 | 61 | 58 | 58 | 445,000 | 580 |
| 2016-01-06 | 62 | 62 | 60 | 60 | 384,000 | 600 |
| 2016-01-05 | 63 | 63 | 61 | 61 | 392,000 | 610 |
| 2016-01-04 | 60 | 63 | 60 | 63 | 829,000 | 630 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
