6775 (株)TBグループ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 57 | 58 | 57 | 58 | 540,000 | 580 |
| 2017-12-28 | 57 | 58 | 57 | 57 | 175,000 | 570 |
| 2017-12-27 | 56 | 57 | 56 | 57 | 607,000 | 570 |
| 2017-12-26 | 57 | 57 | 56 | 56 | 1,455,000 | 560 |
| 2017-12-25 | 58 | 59 | 57 | 57 | 733,000 | 570 |
| 2017-12-22 | 59 | 59 | 58 | 58 | 789,000 | 580 |
| 2017-12-21 | 59 | 60 | 59 | 59 | 182,000 | 590 |
| 2017-12-20 | 59 | 60 | 59 | 59 | 958,000 | 590 |
| 2017-12-19 | 60 | 61 | 59 | 59 | 499,000 | 590 |
| 2017-12-18 | 60 | 61 | 59 | 60 | 579,000 | 600 |
| 2017-12-15 | 61 | 61 | 60 | 60 | 1,129,000 | 600 |
| 2017-12-14 | 63 | 63 | 62 | 62 | 423,000 | 620 |
| 2017-12-13 | 62 | 62 | 61 | 62 | 380,000 | 620 |
| 2017-12-12 | 63 | 63 | 61 | 62 | 712,000 | 620 |
| 2017-12-11 | 64 | 65 | 61 | 63 | 2,162,000 | 630 |
| 2017-12-08 | 59 | 62 | 59 | 61 | 2,199,000 | 610 |
| 2017-12-07 | 60 | 60 | 58 | 58 | 1,031,000 | 580 |
| 2017-12-06 | 60 | 62 | 59 | 60 | 1,161,000 | 600 |
| 2017-12-05 | 60 | 60 | 59 | 60 | 387,000 | 600 |
| 2017-12-04 | 60 | 61 | 60 | 60 | 113,000 | 600 |
| 2017-12-01 | 61 | 61 | 60 | 61 | 267,000 | 610 |
| 2017-11-30 | 63 | 63 | 60 | 60 | 711,000 | 600 |
| 2017-11-29 | 62 | 64 | 61 | 63 | 1,007,000 | 630 |
| 2017-11-28 | 61 | 62 | 59 | 62 | 664,000 | 620 |
| 2017-11-27 | 60 | 61 | 59 | 61 | 614,000 | 610 |
| 2017-11-24 | 60 | 61 | 59 | 59 | 258,000 | 590 |
| 2017-11-22 | 60 | 60 | 59 | 59 | 417,000 | 590 |
| 2017-11-21 | 60 | 60 | 59 | 59 | 262,000 | 590 |
| 2017-11-20 | 60 | 60 | 59 | 59 | 460,000 | 590 |
| 2017-11-17 | 59 | 61 | 59 | 59 | 269,000 | 590 |
| 2017-11-16 | 59 | 60 | 59 | 59 | 488,000 | 590 |
| 2017-11-15 | 61 | 61 | 59 | 59 | 460,000 | 590 |
| 2017-11-13 | 63 | 63 | 59 | 59 | 1,269,000 | 590 |
| 2017-11-10 | 62 | 63 | 62 | 62 | 519,000 | 620 |
| 2017-11-09 | 63 | 65 | 62 | 63 | 1,199,000 | 630 |
| 2017-11-08 | 66 | 66 | 63 | 63 | 1,336,000 | 630 |
| 2017-11-07 | 65 | 66 | 64 | 65 | 310,000 | 650 |
| 2017-11-06 | 66 | 69 | 65 | 65 | 2,286,000 | 650 |
| 2017-11-02 | 63 | 67 | 62 | 66 | 3,446,000 | 660 |
| 2017-11-01 | 63 | 64 | 62 | 62 | 328,000 | 620 |
| 2017-10-31 | 63 | 63 | 62 | 63 | 426,000 | 630 |
| 2017-10-30 | 63 | 63 | 61 | 62 | 1,490,000 | 620 |
| 2017-10-27 | 64 | 64 | 63 | 63 | 696,000 | 630 |
| 2017-10-26 | 65 | 66 | 63 | 65 | 1,641,000 | 650 |
| 2017-10-25 | 67 | 72 | 64 | 66 | 10,233,000 | 660 |
| 2017-10-24 | 62 | 66 | 62 | 65 | 1,385,000 | 650 |
| 2017-10-23 | 63 | 64 | 62 | 63 | 406,000 | 630 |
| 2017-10-20 | 63 | 63 | 61 | 62 | 757,000 | 620 |
| 2017-10-19 | 65 | 66 | 62 | 63 | 1,394,000 | 630 |
| 2017-10-18 | 64 | 65 | 62 | 64 | 1,669,000 | 640 |
| 2017-10-17 | 61 | 65 | 59 | 62 | 3,339,000 | 620 |
| 2017-10-16 | 59 | 61 | 59 | 60 | 369,000 | 600 |
| 2017-10-13 | 60 | 60 | 59 | 60 | 325,000 | 600 |
| 2017-10-12 | 58 | 60 | 58 | 60 | 497,000 | 600 |
| 2017-10-11 | 59 | 60 | 59 | 60 | 170,000 | 600 |
| 2017-10-10 | 59 | 60 | 58 | 60 | 681,000 | 600 |
| 2017-10-06 | 60 | 61 | 59 | 60 | 386,000 | 600 |
| 2017-10-05 | 61 | 63 | 60 | 60 | 923,000 | 600 |
| 2017-10-04 | 63 | 63 | 61 | 62 | 478,000 | 620 |
| 2017-10-03 | 59 | 65 | 59 | 63 | 2,292,000 | 630 |
| 2017-10-02 | 59 | 60 | 59 | 59 | 435,000 | 590 |
| 2017-09-29 | 57 | 61 | 57 | 59 | 1,229,000 | 590 |
| 2017-09-28 | 58 | 59 | 56 | 58 | 392,000 | 580 |
| 2017-09-27 | 56 | 59 | 56 | 58 | 639,000 | 580 |
| 2017-09-26 | 57 | 57 | 55 | 55 | 480,000 | 550 |
| 2017-09-25 | 57 | 58 | 57 | 57 | 266,000 | 570 |
| 2017-09-22 | 58 | 59 | 57 | 57 | 216,000 | 570 |
| 2017-09-21 | 58 | 59 | 57 | 59 | 326,000 | 590 |
| 2017-09-20 | 59 | 59 | 58 | 59 | 568,000 | 590 |
| 2017-09-19 | 59 | 60 | 58 | 59 | 267,000 | 590 |
| 2017-09-15 | 57 | 59 | 57 | 59 | 465,000 | 590 |
| 2017-09-14 | 60 | 60 | 57 | 58 | 696,000 | 580 |
| 2017-09-13 | 59 | 61 | 59 | 60 | 502,000 | 600 |
| 2017-09-12 | 60 | 60 | 59 | 60 | 678,000 | 600 |
| 2017-09-11 | 58 | 60 | 58 | 59 | 267,000 | 590 |
| 2017-09-08 | 58 | 59 | 57 | 57 | 289,000 | 570 |
| 2017-09-07 | 58 | 59 | 57 | 58 | 383,000 | 580 |
| 2017-09-06 | 56 | 58 | 54 | 57 | 1,269,000 | 570 |
| 2017-09-05 | 60 | 61 | 56 | 58 | 1,225,000 | 580 |
| 2017-09-04 | 63 | 63 | 58 | 61 | 1,626,000 | 610 |
| 2017-09-01 | 63 | 64 | 62 | 64 | 576,000 | 640 |
| 2017-08-31 | 63 | 64 | 62 | 63 | 324,000 | 630 |
| 2017-08-30 | 64 | 65 | 62 | 62 | 474,000 | 620 |
| 2017-08-29 | 62 | 64 | 62 | 64 | 442,000 | 640 |
| 2017-08-28 | 61 | 64 | 61 | 64 | 1,692,000 | 640 |
| 2017-08-25 | 61 | 62 | 60 | 62 | 243,000 | 620 |
| 2017-08-24 | 61 | 62 | 60 | 60 | 471,000 | 600 |
| 2017-08-23 | 62 | 62 | 61 | 62 | 635,000 | 620 |
| 2017-08-22 | 61 | 63 | 61 | 62 | 928,000 | 620 |
| 2017-08-21 | 63 | 63 | 60 | 60 | 908,000 | 600 |
| 2017-08-18 | 60 | 63 | 60 | 63 | 1,394,000 | 630 |
| 2017-08-17 | 62 | 62 | 60 | 61 | 367,000 | 610 |
| 2017-08-16 | 61 | 62 | 61 | 62 | 488,000 | 620 |
| 2017-08-15 | 61 | 62 | 60 | 61 | 581,000 | 610 |
| 2017-08-14 | 62 | 62 | 59 | 60 | 1,668,000 | 600 |
| 2017-08-10 | 64 | 65 | 62 | 63 | 1,259,000 | 630 |
| 2017-08-09 | 66 | 66 | 63 | 65 | 1,133,000 | 650 |
| 2017-08-08 | 66 | 67 | 65 | 66 | 671,000 | 660 |
| 2017-08-07 | 65 | 67 | 65 | 66 | 975,000 | 660 |
| 2017-08-04 | 68 | 68 | 65 | 65 | 1,997,000 | 650 |
| 2017-08-03 | 69 | 71 | 67 | 68 | 3,072,000 | 680 |
| 2017-08-02 | 67 | 69 | 66 | 67 | 1,936,000 | 670 |
| 2017-08-01 | 71 | 72 | 65 | 67 | 6,845,000 | 670 |
| 2017-07-31 | 76 | 76 | 71 | 72 | 4,452,000 | 720 |
| 2017-07-28 | 80 | 81 | 77 | 78 | 3,583,000 | 780 |
| 2017-07-27 | 83 | 88 | 79 | 81 | 8,970,000 | 810 |
| 2017-07-26 | 81 | 84 | 77 | 84 | 7,636,000 | 840 |
| 2017-07-25 | 84 | 85 | 80 | 82 | 5,079,000 | 820 |
| 2017-07-24 | 89 | 91 | 84 | 84 | 8,569,000 | 840 |
| 2017-07-21 | 83 | 86 | 80 | 85 | 8,338,000 | 850 |
| 2017-07-20 | 87 | 89 | 82 | 85 | 5,666,000 | 850 |
| 2017-07-19 | 90 | 94 | 83 | 87 | 17,196,000 | 870 |
| 2017-07-18 | 87 | 100 | 86 | 93 | 39,785,000 | 930 |
| 2017-07-14 | 83 | 84 | 70 | 82 | 23,369,000 | 820 |
| 2017-07-13 | 95 | 104 | 84 | 87 | 25,424,000 | 870 |
| 2017-07-12 | 82 | 105 | 78 | 104 | 36,682,000 | 1,040 |
| 2017-07-11 | 61 | 87 | 60 | 84 | 39,111,000 | 840 |
| 2017-07-10 | 60 | 61 | 60 | 60 | 370,000 | 600 |
| 2017-07-07 | 61 | 61 | 59 | 60 | 277,000 | 600 |
| 2017-07-06 | 61 | 62 | 60 | 61 | 534,000 | 610 |
| 2017-07-05 | 59 | 61 | 59 | 61 | 172,000 | 610 |
| 2017-07-04 | 61 | 62 | 59 | 59 | 936,000 | 590 |
| 2017-07-03 | 63 | 63 | 60 | 61 | 935,000 | 610 |
| 2017-06-30 | 63 | 66 | 61 | 63 | 1,780,000 | 630 |
| 2017-06-29 | 58 | 71 | 58 | 65 | 5,205,000 | 650 |
| 2017-06-28 | 59 | 62 | 58 | 58 | 1,209,000 | 580 |
| 2017-06-27 | 57 | 60 | 56 | 59 | 831,000 | 590 |
| 2017-06-26 | 56 | 57 | 55 | 57 | 305,000 | 570 |
| 2017-06-23 | 56 | 56 | 55 | 55 | 188,000 | 550 |
| 2017-06-22 | 56 | 57 | 55 | 56 | 215,000 | 560 |
| 2017-06-21 | 57 | 57 | 55 | 55 | 830,000 | 550 |
| 2017-06-20 | 61 | 61 | 57 | 57 | 1,278,000 | 570 |
| 2017-06-19 | 58 | 61 | 58 | 61 | 1,894,000 | 610 |
| 2017-06-16 | 57 | 58 | 57 | 58 | 237,000 | 580 |
| 2017-06-15 | 58 | 58 | 56 | 57 | 233,000 | 570 |
| 2017-06-14 | 59 | 60 | 57 | 58 | 242,000 | 580 |
| 2017-06-13 | 57 | 60 | 56 | 58 | 639,000 | 580 |
| 2017-06-12 | 56 | 58 | 55 | 56 | 333,000 | 560 |
| 2017-06-09 | 54 | 57 | 54 | 55 | 234,000 | 550 |
| 2017-06-08 | 55 | 56 | 54 | 54 | 120,000 | 540 |
| 2017-06-07 | 54 | 56 | 54 | 56 | 418,000 | 560 |
| 2017-06-06 | 55 | 55 | 53 | 53 | 168,000 | 530 |
| 2017-06-05 | 53 | 55 | 53 | 55 | 305,000 | 550 |
| 2017-06-02 | 53 | 53 | 52 | 53 | 99,000 | 530 |
| 2017-06-01 | 54 | 54 | 52 | 54 | 85,000 | 540 |
| 2017-05-31 | 53 | 54 | 52 | 53 | 119,000 | 530 |
| 2017-05-30 | 53 | 53 | 52 | 53 | 75,000 | 530 |
| 2017-05-29 | 52 | 53 | 52 | 53 | 194,000 | 530 |
| 2017-05-26 | 52 | 52 | 51 | 51 | 160,000 | 510 |
| 2017-05-25 | 53 | 53 | 51 | 51 | 462,000 | 510 |
| 2017-05-24 | 52 | 53 | 51 | 53 | 115,000 | 530 |
| 2017-05-23 | 50 | 53 | 50 | 51 | 503,000 | 510 |
| 2017-05-22 | 49 | 49 | 49 | 49 | 38,000 | 490 |
| 2017-05-19 | 49 | 50 | 48 | 50 | 82,000 | 500 |
| 2017-05-18 | 49 | 49 | 48 | 48 | 80,000 | 480 |
| 2017-05-17 | 51 | 51 | 49 | 49 | 115,000 | 490 |
| 2017-05-16 | 51 | 51 | 50 | 51 | 86,000 | 510 |
| 2017-05-15 | 54 | 54 | 50 | 50 | 457,000 | 500 |
| 2017-05-12 | 55 | 55 | 53 | 54 | 62,000 | 540 |
| 2017-05-11 | 56 | 56 | 54 | 54 | 59,000 | 540 |
| 2017-05-10 | 52 | 56 | 52 | 55 | 367,000 | 550 |
| 2017-05-09 | 52 | 52 | 51 | 52 | 41,000 | 520 |
| 2017-05-08 | 53 | 53 | 52 | 52 | 305,000 | 520 |
| 2017-05-02 | 52 | 53 | 52 | 53 | 257,000 | 530 |
| 2017-05-01 | 51 | 52 | 51 | 52 | 150,000 | 520 |
| 2017-04-28 | 50 | 51 | 50 | 51 | 360,000 | 510 |
| 2017-04-27 | 52 | 52 | 50 | 50 | 165,000 | 500 |
| 2017-04-26 | 49 | 52 | 49 | 51 | 206,000 | 510 |
| 2017-04-25 | 49 | 51 | 49 | 49 | 474,000 | 490 |
| 2017-04-24 | 49 | 49 | 48 | 49 | 149,000 | 490 |
| 2017-04-21 | 49 | 49 | 48 | 49 | 245,000 | 490 |
| 2017-04-20 | 48 | 50 | 48 | 50 | 162,000 | 500 |
| 2017-04-19 | 47 | 49 | 46 | 48 | 188,000 | 480 |
| 2017-04-18 | 47 | 50 | 47 | 47 | 597,000 | 470 |
| 2017-04-17 | 44 | 46 | 43 | 46 | 235,000 | 460 |
| 2017-04-14 | 44 | 45 | 44 | 44 | 257,000 | 440 |
| 2017-04-13 | 44 | 45 | 43 | 45 | 384,000 | 450 |
| 2017-04-12 | 46 | 46 | 44 | 46 | 610,000 | 460 |
| 2017-04-11 | 48 | 48 | 47 | 47 | 43,000 | 470 |
| 2017-04-10 | 48 | 48 | 48 | 48 | 24,000 | 480 |
| 2017-04-07 | 48 | 49 | 48 | 48 | 71,000 | 480 |
| 2017-04-06 | 50 | 50 | 47 | 49 | 474,000 | 490 |
| 2017-04-05 | 52 | 52 | 50 | 50 | 264,000 | 500 |
| 2017-04-04 | 53 | 54 | 52 | 52 | 287,000 | 520 |
| 2017-04-03 | 54 | 54 | 53 | 53 | 77,000 | 530 |
| 2017-03-31 | 53 | 54 | 53 | 53 | 26,000 | 530 |
| 2017-03-30 | 53 | 53 | 53 | 53 | 58,000 | 530 |
| 2017-03-29 | 53 | 53 | 52 | 52 | 154,000 | 520 |
| 2017-03-28 | 53 | 54 | 53 | 53 | 57,000 | 530 |
| 2017-03-27 | 53 | 53 | 53 | 53 | 12,000 | 530 |
| 2017-03-24 | 55 | 55 | 53 | 54 | 330,000 | 540 |
| 2017-03-23 | 55 | 55 | 54 | 54 | 269,000 | 540 |
| 2017-03-22 | 55 | 55 | 54 | 55 | 232,000 | 550 |
| 2017-03-21 | 54 | 55 | 53 | 55 | 243,000 | 550 |
| 2017-03-17 | 53 | 54 | 52 | 54 | 535,000 | 540 |
| 2017-03-16 | 55 | 55 | 54 | 54 | 241,000 | 540 |
| 2017-03-15 | 57 | 57 | 55 | 55 | 339,000 | 550 |
| 2017-03-14 | 57 | 57 | 56 | 57 | 65,000 | 570 |
| 2017-03-13 | 57 | 58 | 57 | 57 | 85,000 | 570 |
| 2017-03-10 | 58 | 58 | 57 | 57 | 168,000 | 570 |
| 2017-03-09 | 59 | 59 | 57 | 58 | 416,000 | 580 |
| 2017-03-08 | 60 | 60 | 58 | 58 | 320,000 | 580 |
| 2017-03-07 | 61 | 61 | 59 | 61 | 191,000 | 610 |
| 2017-03-06 | 59 | 60 | 59 | 60 | 428,000 | 600 |
| 2017-03-03 | 59 | 60 | 58 | 58 | 388,000 | 580 |
| 2017-03-02 | 61 | 62 | 58 | 59 | 1,038,000 | 590 |
| 2017-03-01 | 61 | 62 | 59 | 61 | 610,000 | 610 |
| 2017-02-28 | 58 | 62 | 58 | 62 | 1,669,000 | 620 |
| 2017-02-27 | 58 | 59 | 57 | 57 | 254,000 | 570 |
| 2017-02-24 | 57 | 59 | 57 | 59 | 173,000 | 590 |
| 2017-02-23 | 59 | 59 | 57 | 58 | 323,000 | 580 |
| 2017-02-22 | 57 | 58 | 57 | 58 | 472,000 | 580 |
| 2017-02-21 | 57 | 58 | 56 | 56 | 242,000 | 560 |
| 2017-02-20 | 57 | 57 | 56 | 57 | 276,000 | 570 |
| 2017-02-17 | 57 | 58 | 57 | 57 | 117,000 | 570 |
| 2017-02-16 | 57 | 58 | 56 | 57 | 260,000 | 570 |
| 2017-02-15 | 57 | 58 | 57 | 57 | 487,000 | 570 |
| 2017-02-14 | 60 | 60 | 58 | 59 | 544,000 | 590 |
| 2017-02-13 | 61 | 61 | 58 | 59 | 729,000 | 590 |
| 2017-02-10 | 58 | 60 | 56 | 60 | 1,396,000 | 600 |
| 2017-02-09 | 58 | 59 | 56 | 57 | 1,694,000 | 570 |
| 2017-02-08 | 57 | 60 | 56 | 59 | 2,309,000 | 590 |
| 2017-02-07 | 55 | 57 | 55 | 56 | 1,044,000 | 560 |
| 2017-02-06 | 54 | 56 | 53 | 54 | 715,000 | 540 |
| 2017-02-03 | 53 | 54 | 52 | 53 | 736,000 | 530 |
| 2017-02-02 | 53 | 58 | 52 | 54 | 3,126,000 | 540 |
| 2017-02-01 | 51 | 54 | 50 | 52 | 1,032,000 | 520 |
| 2017-01-31 | 53 | 53 | 50 | 50 | 1,094,000 | 500 |
| 2017-01-30 | 52 | 54 | 51 | 53 | 673,000 | 530 |
| 2017-01-27 | 54 | 59 | 51 | 52 | 4,164,000 | 520 |
| 2017-01-26 | 52 | 55 | 51 | 53 | 1,664,000 | 530 |
| 2017-01-25 | 50 | 52 | 50 | 52 | 921,000 | 520 |
| 2017-01-24 | 52 | 52 | 50 | 50 | 1,868,000 | 500 |
| 2017-01-23 | 53 | 55 | 50 | 52 | 3,461,000 | 520 |
| 2017-01-20 | 51 | 64 | 48 | 52 | 14,562,000 | 520 |
| 2017-01-19 | 62 | 64 | 50 | 51 | 11,940,000 | 510 |
| 2017-01-18 | 44 | 58 | 44 | 57 | 12,072,000 | 570 |
| 2017-01-17 | 45 | 45 | 44 | 45 | 71,000 | 450 |
| 2017-01-16 | 45 | 46 | 44 | 45 | 919,000 | 450 |
| 2017-01-13 | 45 | 46 | 45 | 45 | 228,000 | 450 |
| 2017-01-12 | 45 | 46 | 45 | 45 | 72,000 | 450 |
| 2017-01-11 | 46 | 46 | 45 | 46 | 87,000 | 460 |
| 2017-01-10 | 46 | 47 | 45 | 46 | 204,000 | 460 |
| 2017-01-06 | 46 | 46 | 45 | 46 | 146,000 | 460 |
| 2017-01-05 | 47 | 47 | 46 | 46 | 76,000 | 460 |
| 2017-01-04 | 46 | 47 | 45 | 46 | 171,000 | 460 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
