TBSホールディングス(9401)の株価時系列情報
TBSホールディングス(9401)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 686 | 709 | 686 | 709 | 126,000 |
1983/12/27 | 696 | 698 | 694 | 696 | 66,000 |
1983/12/26 | 695 | 700 | 685 | 700 | 640,000 |
1983/12/24 | 676 | 695 | 676 | 695 | 21,000 |
1983/12/23 | 675 | 690 | 675 | 675 | 97,000 |
1983/12/22 | 675 | 676 | 675 | 675 | 79,000 |
1983/12/21 | 665 | 671 | 665 | 670 | 23,000 |
1983/12/20 | 670 | 670 | 655 | 670 | 312,000 |
1983/12/19 | 660 | 665 | 660 | 665 | 9,000 |
1983/12/17 | 666 | 666 | 665 | 665 | 35,000 |
1983/12/16 | 670 | 679 | 670 | 670 | 32,000 |
1983/12/15 | 685 | 685 | 667 | 679 | 159,000 |
1983/12/14 | 680 | 680 | 670 | 675 | 235,000 |
1983/12/13 | 700 | 700 | 672 | 690 | 77,000 |
1983/12/12 | 670 | 698 | 670 | 698 | 76,000 |
1983/12/09 | 665 | 666 | 665 | 665 | 87,000 |
1983/12/08 | 661 | 669 | 661 | 662 | 24,000 |
1983/12/07 | 665 | 670 | 665 | 665 | 77,000 |
1983/12/06 | 700 | 700 | 660 | 670 | 177,000 |
1983/12/05 | 681 | 682 | 673 | 680 | 140,000 |
1983/12/03 | 686 | 686 | 651 | 651 | 134,000 |
1983/12/02 | 695 | 695 | 686 | 686 | 114,000 |
1983/12/01 | 698 | 698 | 692 | 695 | 63,000 |
1983/11/30 | 695 | 700 | 695 | 695 | 76,000 |
1983/11/29 | 702 | 702 | 695 | 700 | 67,000 |
1983/11/28 | 701 | 709 | 701 | 702 | 267,000 |
1983/11/26 | 715 | 715 | 710 | 715 | 21,000 |
1983/11/25 | 706 | 707 | 706 | 707 | 11,000 |
1983/11/24 | 706 | 706 | 702 | 706 | 282,000 |
1983/11/22 | 715 | 720 | 701 | 715 | 137,000 |
1983/11/21 | 720 | 720 | 710 | 720 | 140,000 |
1983/11/19 | 728 | 730 | 728 | 730 | 8,000 |
1983/11/18 | 729 | 740 | 729 | 738 | 561,000 |
1983/11/17 | 715 | 740 | 709 | 735 | 118,000 |
1983/11/16 | 715 | 715 | 705 | 715 | 46,000 |
1983/11/15 | 731 | 731 | 700 | 720 | 78,000 |
1983/11/14 | 720 | 729 | 720 | 728 | 21,000 |
1983/11/11 | 725 | 730 | 702 | 730 | 61,000 |
1983/11/10 | 710 | 740 | 710 | 728 | 64,000 |
1983/11/09 | 695 | 711 | 695 | 711 | 25,000 |
1983/11/08 | 695 | 700 | 692 | 700 | 45,000 |
1983/11/07 | 697 | 705 | 690 | 705 | 46,000 |
1983/11/05 | 696 | 705 | 696 | 697 | 63,000 |
1983/11/04 | 694 | 700 | 692 | 698 | 208,000 |
1983/11/02 | 703 | 705 | 697 | 697 | 279,000 |
1983/11/01 | 703 | 706 | 703 | 706 | 17,000 |
1983/10/31 | 716 | 720 | 710 | 710 | 61,000 |
1983/10/29 | 715 | 716 | 715 | 715 | 67,000 |
1983/10/28 | 720 | 730 | 711 | 730 | 400,000 |
1983/10/27 | 729 | 745 | 725 | 725 | 59,000 |
1983/10/26 | 720 | 730 | 709 | 730 | 105,000 |
1983/10/25 | 720 | 730 | 720 | 730 | 64,000 |
1983/10/24 | 734 | 734 | 720 | 729 | 29,000 |
1983/10/22 | 728 | 730 | 720 | 728 | 114,000 |
1983/10/21 | 744 | 744 | 727 | 733 | 93,000 |
1983/10/20 | 735 | 749 | 735 | 745 | 823,000 |
1983/10/19 | 729 | 735 | 725 | 735 | 200,000 |
1983/10/18 | 735 | 735 | 719 | 735 | 358,000 |
1983/10/17 | 721 | 750 | 719 | 739 | 72,000 |
1983/10/15 | 709 | 709 | 701 | 701 | 108,000 |
1983/10/14 | 719 | 720 | 702 | 714 | 91,000 |
1983/10/13 | 720 | 723 | 716 | 716 | 92,000 |
1983/10/12 | 720 | 728 | 720 | 728 | 33,000 |
1983/10/11 | 730 | 730 | 712 | 730 | 110,000 |
1983/10/07 | 729 | 730 | 719 | 730 | 102,000 |
1983/10/06 | 720 | 730 | 720 | 730 | 25,000 |
1983/10/05 | 716 | 740 | 716 | 740 | 187,000 |
1983/10/04 | 730 | 735 | 720 | 721 | 35,000 |
1983/10/03 | 742 | 742 | 715 | 735 | 73,000 |
1983/10/01 | 740 | 747 | 740 | 740 | 26,000 |
1983/09/30 | 750 | 751 | 741 | 750 | 19,000 |
1983/09/29 | 750 | 750 | 745 | 750 | 75,000 |
1983/09/28 | 757 | 760 | 747 | 760 | 250,000 |
1983/09/27 | 770 | 771 | 745 | 767 | 1,395,000 |
1983/09/26 | 747 | 780 | 746 | 774 | 661,000 |
1983/09/24 | 747 | 749 | 747 | 747 | 128,000 |
1983/09/22 | 750 | 753 | 746 | 750 | 301,000 |
1983/09/21 | 750 | 755 | 740 | 750 | 724,000 |
1983/09/20 | 770 | 770 | 760 | 760 | 152,000 |
1983/09/19 | 775 | 775 | 765 | 775 | 261,000 |
1983/09/17 | 775 | 775 | 770 | 775 | 112,000 |
1983/09/16 | 775 | 775 | 770 | 775 | 642,000 |
1983/09/14 | 774 | 780 | 770 | 780 | 392,000 |
1983/09/13 | 780 | 780 | 769 | 779 | 508,000 |
1983/09/12 | 778 | 785 | 765 | 784 | 210,000 |
1983/09/09 | 761 | 778 | 757 | 778 | 151,000 |
1983/09/08 | 758 | 767 | 752 | 767 | 181,000 |
1983/09/07 | 768 | 775 | 755 | 768 | 242,000 |
1983/09/06 | 758 | 770 | 751 | 770 | 400,000 |
1983/09/05 | 766 | 768 | 750 | 768 | 218,000 |
1983/09/03 | 770 | 770 | 761 | 767 | 224,000 |
1983/09/02 | 775 | 776 | 765 | 770 | 240,000 |
1983/09/01 | 770 | 779 | 765 | 778 | 221,000 |
1983/08/31 | 770 | 780 | 761 | 780 | 461,000 |
1983/08/30 | 785 | 786 | 775 | 780 | 340,000 |
1983/08/29 | 795 | 800 | 775 | 788 | 3,550,000 |
1983/08/27 | 779 | 795 | 779 | 795 | 1,458,000 |
1983/08/26 | 782 | 782 | 762 | 779 | 264,000 |
1983/08/25 | 790 | 790 | 772 | 772 | 391,000 |
1983/08/24 | 770 | 798 | 760 | 795 | 1,801,000 |
1983/08/23 | 779 | 783 | 760 | 778 | 680,000 |
1983/08/22 | 755 | 790 | 755 | 784 | 946,000 |
1983/08/20 | 760 | 765 | 751 | 765 | 327,000 |
1983/08/19 | 770 | 770 | 750 | 765 | 749,000 |
1983/08/18 | 767 | 768 | 745 | 765 | 1,181,000 |
1983/08/17 | 710 | 770 | 705 | 770 | 856,000 |
1983/08/16 | 712 | 720 | 710 | 715 | 118,000 |
1983/08/15 | 720 | 722 | 720 | 722 | 43,000 |
1983/08/12 | 710 | 725 | 707 | 725 | 132,000 |
1983/08/11 | 710 | 720 | 703 | 720 | 246,000 |
1983/08/10 | 720 | 720 | 706 | 707 | 196,000 |
1983/08/09 | 720 | 730 | 707 | 722 | 165,000 |
1983/08/08 | 725 | 730 | 706 | 730 | 85,000 |
1983/08/06 | 723 | 726 | 703 | 726 | 111,000 |
1983/08/05 | 740 | 740 | 726 | 733 | 184,000 |
1983/08/04 | 748 | 748 | 728 | 745 | 190,000 |
1983/08/03 | 759 | 759 | 741 | 748 | 257,000 |
1983/08/02 | 734 | 750 | 730 | 750 | 340,000 |
1983/08/01 | 743 | 750 | 730 | 744 | 219,000 |
1983/07/30 | 735 | 753 | 735 | 753 | 268,000 |
1983/07/29 | 776 | 776 | 735 | 755 | 471,000 |
1983/07/28 | 768 | 795 | 758 | 778 | 2,989,000 |
1983/07/27 | 745 | 780 | 745 | 765 | 5,106,000 |
1983/07/26 | 733 | 738 | 723 | 735 | 641,000 |
1983/07/25 | 725 | 735 | 715 | 735 | 628,000 |
1983/07/23 | 736 | 736 | 721 | 734 | 811,000 |
1983/07/22 | 735 | 744 | 715 | 735 | 2,377,000 |
1983/07/21 | 695 | 732 | 695 | 732 | 2,342,000 |
1983/07/20 | 680 | 685 | 675 | 682 | 454,000 |
1983/07/19 | 680 | 680 | 670 | 680 | 58,000 |
1983/07/18 | 665 | 683 | 665 | 666 | 109,000 |
1983/07/15 | 670 | 680 | 670 | 680 | 134,000 |
1983/07/14 | 687 | 687 | 665 | 680 | 274,000 |
1983/07/13 | 665 | 680 | 658 | 679 | 193,000 |
1983/07/12 | 655 | 666 | 652 | 665 | 355,000 |
1983/07/11 | 642 | 646 | 638 | 646 | 282,000 |
1983/07/09 | 649 | 651 | 642 | 646 | 147,000 |
1983/07/08 | 653 | 658 | 646 | 646 | 276,000 |
1983/07/07 | 650 | 665 | 650 | 663 | 343,000 |
1983/07/06 | 663 | 663 | 644 | 644 | 77,000 |
1983/07/05 | 663 | 665 | 661 | 665 | 162,000 |
1983/07/04 | 665 | 665 | 662 | 663 | 45,000 |
1983/07/02 | 665 | 665 | 661 | 661 | 74,000 |
1983/07/01 | 678 | 679 | 667 | 668 | 140,000 |
1983/06/30 | 666 | 672 | 662 | 672 | 57,000 |
1983/06/29 | 663 | 679 | 660 | 676 | 163,000 |
1983/06/28 | 673 | 680 | 662 | 671 | 663,000 |
1983/06/27 | 687 | 690 | 670 | 683 | 80,000 |
1983/06/25 | 690 | 690 | 681 | 690 | 74,000 |
1983/06/24 | 680 | 700 | 675 | 693 | 462,000 |
1983/06/23 | 695 | 695 | 685 | 695 | 227,000 |
1983/06/22 | 696 | 700 | 686 | 695 | 359,000 |
1983/06/21 | 705 | 705 | 685 | 697 | 246,000 |
1983/06/20 | 693 | 705 | 685 | 695 | 294,000 |
1983/06/17 | 705 | 710 | 681 | 695 | 435,000 |
1983/06/16 | 699 | 709 | 699 | 704 | 240,000 |
1983/06/15 | 716 | 716 | 698 | 709 | 462,000 |
1983/06/14 | 719 | 729 | 702 | 718 | 1,284,000 |
1983/06/13 | 700 | 719 | 698 | 719 | 390,000 |
1983/06/11 | 700 | 708 | 694 | 695 | 250,000 |
1983/06/10 | 700 | 706 | 691 | 705 | 338,000 |
1983/06/09 | 705 | 709 | 685 | 706 | 446,000 |
1983/06/08 | 725 | 729 | 705 | 712 | 713,000 |
1983/06/07 | 730 | 748 | 725 | 733 | 2,543,000 |
1983/06/06 | 730 | 730 | 705 | 723 | 1,819,000 |
1983/06/04 | 714 | 745 | 712 | 720 | 4,528,000 |
1983/06/03 | 659 | 704 | 658 | 704 | 4,814,000 |
1983/06/02 | 657 | 680 | 645 | 659 | 1,143,000 |
1983/06/01 | 614 | 639 | 614 | 639 | 465,000 |
1983/05/31 | 615 | 625 | 615 | 615 | 119,000 |
1983/05/30 | 625 | 625 | 605 | 615 | 80,000 |
1983/05/28 | 637 | 638 | 620 | 630 | 2,642,000 |
1983/05/27 | 615 | 640 | 605 | 640 | 531,000 |
1983/05/26 | 600 | 610 | 590 | 610 | 169,000 |
1983/05/25 | 602 | 604 | 595 | 595 | 48,000 |
1983/05/24 | 600 | 604 | 595 | 604 | 89,000 |
1983/05/23 | 595 | 604 | 592 | 600 | 76,000 |
1983/05/20 | 610 | 610 | 591 | 605 | 245,000 |
1983/05/19 | 609 | 615 | 600 | 610 | 416,000 |
1983/05/18 | 595 | 610 | 595 | 610 | 331,000 |
1983/05/17 | 605 | 610 | 605 | 605 | 335,000 |
1983/05/16 | 590 | 605 | 590 | 605 | 265,000 |
1983/05/14 | 580 | 590 | 580 | 580 | 50,000 |
1983/05/13 | 583 | 591 | 583 | 590 | 77,000 |
1983/05/12 | 604 | 605 | 593 | 593 | 74,000 |
1983/05/11 | 600 | 605 | 591 | 605 | 99,000 |
1983/05/10 | 595 | 610 | 595 | 603 | 118,000 |
1983/05/09 | 609 | 609 | 595 | 595 | 64,000 |
1983/05/07 | 597 | 610 | 592 | 610 | 94,000 |
1983/05/06 | 605 | 615 | 592 | 600 | 75,000 |
1983/05/04 | 614 | 619 | 608 | 615 | 192,000 |
1983/05/02 | 622 | 625 | 605 | 624 | 517,000 |
1983/04/30 | 625 | 625 | 602 | 618 | 132,000 |
1983/04/28 | 632 | 632 | 620 | 625 | 747,000 |
1983/04/27 | 620 | 633 | 618 | 629 | 946,000 |
1983/04/26 | 618 | 621 | 610 | 619 | 1,810,000 |
1983/04/25 | 611 | 620 | 608 | 620 | 517,000 |
1983/04/23 | 608 | 610 | 601 | 610 | 379,000 |
1983/04/22 | 603 | 610 | 600 | 608 | 577,000 |
1983/04/21 | 603 | 604 | 593 | 601 | 632,000 |
1983/04/20 | 600 | 615 | 600 | 602 | 2,716,000 |
1983/04/19 | 596 | 602 | 587 | 600 | 3,630,000 |
1983/04/18 | 578 | 594 | 570 | 594 | 986,000 |
1983/04/15 | 573 | 585 | 566 | 579 | 1,276,000 |
1983/04/14 | 573 | 574 | 565 | 573 | 757,000 |
1983/04/13 | 554 | 575 | 546 | 573 | 1,328,000 |
1983/04/12 | 543 | 560 | 541 | 558 | 610,000 |
1983/04/11 | 531 | 543 | 531 | 540 | 108,000 |
1983/04/09 | 549 | 549 | 540 | 540 | 93,000 |
1983/04/08 | 555 | 570 | 550 | 555 | 466,000 |
1983/04/07 | 555 | 560 | 551 | 551 | 112,000 |
1983/04/06 | 565 | 567 | 550 | 558 | 178,000 |
1983/04/05 | 568 | 568 | 560 | 565 | 553,000 |
1983/04/04 | 555 | 570 | 555 | 567 | 800,000 |
1983/04/02 | 555 | 558 | 550 | 558 | 405,000 |
1983/04/01 | 534 | 545 | 534 | 535 | 289,000 |
1983/03/31 | 550 | 550 | 531 | 531 | 175,000 |
1983/03/30 | 545 | 550 | 541 | 550 | 240,000 |
1983/03/29 | 550 | 550 | 541 | 545 | 186,000 |
1983/03/28 | 545 | 555 | 544 | 548 | 162,000 |
1983/03/26 | 540 | 543 | 540 | 540 | 71,000 |
1983/03/25 | 533 | 533 | 533 | 533 | 114,000 |
1983/03/24 | 543 | 543 | 523 | 523 | 48,000 |
1983/03/23 | 534 | 546 | 534 | 545 | 143,000 |
1983/03/22 | 510 | 533 | 510 | 533 | 51,000 |
1983/03/18 | 508 | 515 | 508 | 508 | 93,000 |
1983/03/17 | 515 | 515 | 508 | 508 | 14,000 |
1983/03/16 | 508 | 510 | 508 | 510 | 29,000 |
1983/03/15 | 510 | 512 | 510 | 512 | 23,000 |
1983/03/14 | 512 | 512 | 512 | 512 | 4,000 |
1983/03/12 | 508 | 508 | 508 | 508 | 11,000 |
1983/03/11 | 507 | 507 | 507 | 507 | 9,000 |
1983/03/10 | 501 | 505 | 501 | 505 | 9,000 |
1983/03/09 | 501 | 501 | 501 | 501 | 18,000 |
1983/03/08 | 501 | 501 | 501 | 501 | 21,000 |
1983/03/07 | 510 | 510 | 501 | 501 | 13,000 |
1983/03/04 | 500 | 502 | 500 | 502 | 16,000 |
1983/03/03 | 502 | 502 | 500 | 500 | 58,000 |
1983/03/02 | 500 | 500 | 500 | 500 | 19,000 |
1983/03/01 | 506 | 506 | 500 | 500 | 90,000 |
1983/02/28 | 501 | 503 | 500 | 501 | 19,000 |
1983/02/26 | 501 | 501 | 496 | 497 | 26,000 |
1983/02/25 | 496 | 500 | 490 | 500 | 141,000 |
1983/02/24 | 499 | 499 | 490 | 496 | 75,000 |
1983/02/23 | 499 | 499 | 499 | 499 | 52,000 |
1983/02/22 | 499 | 499 | 499 | 499 | 25,000 |
1983/02/21 | 499 | 500 | 499 | 500 | 61,000 |
1983/02/18 | 501 | 501 | 499 | 499 | 111,000 |
1983/02/17 | 500 | 501 | 499 | 500 | 65,000 |
1983/02/16 | 499 | 500 | 499 | 500 | 68,000 |
1983/02/15 | 499 | 501 | 499 | 499 | 58,000 |
1983/02/14 | 499 | 500 | 499 | 500 | 34,000 |
1983/02/12 | 499 | 500 | 499 | 500 | 73,000 |
1983/02/10 | 502 | 502 | 499 | 499 | 85,000 |
1983/02/09 | 500 | 500 | 500 | 500 | 16,000 |
1983/02/08 | 500 | 502 | 500 | 500 | 43,000 |
1983/02/07 | 505 | 505 | 502 | 502 | 5,000 |
1983/02/05 | 502 | 503 | 500 | 503 | 34,000 |
1983/02/04 | 500 | 500 | 500 | 500 | 32,000 |
1983/02/03 | 520 | 520 | 520 | 520 | 56,000 |
1983/02/02 | 519 | 520 | 518 | 520 | 134,000 |
1983/02/01 | 511 | 520 | 511 | 520 | 88,000 |
1983/01/28 | 497 | 500 | 496 | 500 | 176,000 |
1983/01/27 | 495 | 501 | 495 | 498 | 29,000 |
1983/01/26 | 496 | 496 | 495 | 495 | 9,000 |
1983/01/25 | 501 | 501 | 495 | 495 | 17,000 |
1983/01/24 | 501 | 503 | 501 | 503 | 2,000 |
1983/01/22 | 504 | 504 | 500 | 500 | 17,000 |
1983/01/21 | 499 | 510 | 499 | 510 | 11,000 |
1983/01/20 | 516 | 520 | 502 | 502 | 45,000 |
1983/01/19 | 525 | 525 | 516 | 516 | 281,000 |
1983/01/18 | 527 | 527 | 522 | 522 | 11,000 |
1983/01/17 | 527 | 531 | 527 | 531 | 23,000 |
1983/01/14 | 530 | 530 | 515 | 530 | 117,000 |
1983/01/13 | 527 | 530 | 524 | 525 | 100,000 |
1983/01/12 | 527 | 528 | 527 | 528 | 15,000 |
1983/01/11 | 530 | 530 | 525 | 527 | 71,000 |
1983/01/10 | 540 | 540 | 531 | 531 | 165,000 |
1983/01/08 | 525 | 535 | 518 | 532 | 74,000 |
1983/01/07 | 529 | 529 | 528 | 528 | 39,000 |
1983/01/06 | 519 | 530 | 516 | 530 | 22,000 |
1983/01/05 | 530 | 530 | 516 | 516 | 22,000 |
1983/01/04 | 530 | 530 | 525 | 525 | 26,000 |