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 |
---|---|---|---|---|---|
1984/12/28 | 851 | 851 | 840 | 850 | 64,000 |
1984/12/27 | 849 | 860 | 849 | 850 | 98,000 |
1984/12/26 | 853 | 865 | 842 | 865 | 217,000 |
1984/12/25 | 846 | 850 | 846 | 850 | 96,000 |
1984/12/24 | 850 | 853 | 842 | 845 | 98,000 |
1984/12/22 | 851 | 855 | 844 | 848 | 108,000 |
1984/12/21 | 865 | 865 | 846 | 846 | 633,000 |
1984/12/20 | 880 | 880 | 850 | 865 | 958,000 |
1984/12/19 | 850 | 875 | 842 | 870 | 2,566,000 |
1984/12/18 | 835 | 848 | 830 | 840 | 918,000 |
1984/12/17 | 800 | 820 | 800 | 819 | 231,000 |
1984/12/15 | 800 | 800 | 790 | 795 | 39,000 |
1984/12/14 | 780 | 800 | 780 | 785 | 160,000 |
1984/12/13 | 791 | 791 | 781 | 781 | 74,000 |
1984/12/12 | 778 | 788 | 777 | 780 | 193,000 |
1984/12/11 | 800 | 800 | 780 | 788 | 61,000 |
1984/12/10 | 805 | 805 | 800 | 800 | 92,000 |
1984/12/07 | 810 | 815 | 805 | 806 | 154,000 |
1984/12/06 | 802 | 810 | 802 | 810 | 78,000 |
1984/12/05 | 819 | 819 | 814 | 816 | 101,000 |
1984/12/04 | 820 | 820 | 818 | 819 | 101,000 |
1984/12/03 | 810 | 816 | 805 | 811 | 93,000 |
1984/12/01 | 800 | 818 | 800 | 800 | 20,000 |
1984/11/30 | 803 | 810 | 800 | 800 | 211,000 |
1984/11/29 | 803 | 805 | 800 | 803 | 43,000 |
1984/11/28 | 806 | 820 | 797 | 797 | 243,000 |
1984/11/27 | 810 | 810 | 801 | 805 | 235,000 |
1984/11/26 | 811 | 820 | 811 | 811 | 76,000 |
1984/11/24 | 819 | 819 | 811 | 811 | 21,000 |
1984/11/22 | 811 | 819 | 810 | 811 | 134,000 |
1984/11/21 | 810 | 820 | 809 | 811 | 84,000 |
1984/11/20 | 821 | 825 | 808 | 808 | 21,000 |
1984/11/19 | 825 | 825 | 821 | 825 | 19,000 |
1984/11/17 | 821 | 825 | 821 | 825 | 19,000 |
1984/11/16 | 821 | 825 | 821 | 822 | 119,000 |
1984/11/15 | 826 | 829 | 822 | 822 | 143,000 |
1984/11/14 | 830 | 849 | 821 | 827 | 424,000 |
1984/11/13 | 830 | 840 | 820 | 831 | 152,000 |
1984/11/12 | 840 | 840 | 831 | 831 | 159,000 |
1984/11/09 | 850 | 850 | 831 | 831 | 212,000 |
1984/11/08 | 840 | 845 | 821 | 845 | 589,000 |
1984/11/07 | 855 | 870 | 847 | 850 | 2,350,000 |
1984/11/06 | 846 | 870 | 830 | 830 | 2,565,000 |
1984/11/05 | 820 | 840 | 820 | 836 | 1,107,000 |
1984/11/02 | 794 | 799 | 792 | 793 | 126,000 |
1984/11/01 | 800 | 800 | 790 | 795 | 105,000 |
1984/10/31 | 809 | 809 | 784 | 796 | 86,000 |
1984/10/30 | 810 | 810 | 800 | 800 | 207,000 |
1984/10/29 | 809 | 818 | 808 | 810 | 189,000 |
1984/10/27 | 799 | 799 | 795 | 799 | 27,000 |
1984/10/26 | 799 | 800 | 786 | 790 | 80,000 |
1984/10/25 | 801 | 814 | 801 | 801 | 225,000 |
1984/10/24 | 811 | 824 | 809 | 811 | 664,000 |
1984/10/23 | 810 | 828 | 810 | 820 | 284,000 |
1984/10/22 | 813 | 813 | 800 | 809 | 136,000 |
1984/10/20 | 816 | 817 | 805 | 813 | 204,000 |
1984/10/19 | 805 | 830 | 804 | 810 | 1,028,000 |
1984/10/18 | 799 | 810 | 780 | 795 | 548,000 |
1984/10/17 | 780 | 790 | 775 | 790 | 271,000 |
1984/10/16 | 785 | 790 | 766 | 775 | 133,000 |
1984/10/15 | 762 | 775 | 756 | 775 | 136,000 |
1984/10/12 | 768 | 768 | 751 | 752 | 347,000 |
1984/10/11 | 767 | 767 | 760 | 767 | 262,000 |
1984/10/09 | 780 | 785 | 770 | 773 | 131,000 |
1984/10/08 | 785 | 789 | 780 | 780 | 128,000 |
1984/10/06 | 777 | 785 | 776 | 785 | 61,000 |
1984/10/05 | 781 | 783 | 770 | 776 | 117,000 |
1984/10/04 | 780 | 785 | 770 | 781 | 216,000 |
1984/10/03 | 790 | 792 | 780 | 785 | 147,000 |
1984/10/02 | 793 | 793 | 786 | 793 | 265,000 |
1984/10/01 | 782 | 792 | 782 | 783 | 112,000 |
1984/09/29 | 781 | 784 | 781 | 784 | 11,000 |
1984/09/28 | 805 | 805 | 785 | 785 | 139,000 |
1984/09/27 | 773 | 796 | 773 | 775 | 80,000 |
1984/09/26 | 791 | 799 | 767 | 767 | 222,000 |
1984/09/25 | 800 | 806 | 790 | 791 | 173,000 |
1984/09/22 | 819 | 819 | 800 | 800 | 84,000 |
1984/09/21 | 825 | 829 | 811 | 819 | 564,000 |
1984/09/20 | 825 | 829 | 818 | 820 | 1,132,000 |
1984/09/19 | 791 | 818 | 791 | 814 | 2,035,000 |
1984/09/18 | 780 | 785 | 775 | 785 | 597,000 |
1984/09/17 | 785 | 785 | 775 | 775 | 86,000 |
1984/09/14 | 780 | 790 | 775 | 780 | 457,000 |
1984/09/13 | 770 | 770 | 765 | 770 | 183,000 |
1984/09/12 | 755 | 765 | 755 | 760 | 145,000 |
1984/09/11 | 755 | 755 | 755 | 755 | 32,000 |
1984/09/10 | 754 | 760 | 752 | 760 | 78,000 |
1984/09/07 | 751 | 751 | 750 | 750 | 50,000 |
1984/09/06 | 756 | 756 | 746 | 746 | 20,000 |
1984/09/05 | 759 | 760 | 746 | 746 | 56,000 |
1984/09/04 | 764 | 764 | 755 | 763 | 8,000 |
1984/09/03 | 746 | 767 | 746 | 767 | 40,000 |
1984/09/01 | 761 | 765 | 741 | 741 | 106,000 |
1984/08/31 | 760 | 764 | 760 | 760 | 48,000 |
1984/08/30 | 765 | 765 | 760 | 760 | 71,000 |
1984/08/29 | 769 | 770 | 762 | 765 | 108,000 |
1984/08/28 | 769 | 770 | 765 | 769 | 142,000 |
1984/08/27 | 769 | 769 | 762 | 768 | 101,000 |
1984/08/25 | 770 | 770 | 760 | 760 | 75,000 |
1984/08/24 | 770 | 773 | 760 | 770 | 474,000 |
1984/08/23 | 740 | 740 | 736 | 740 | 1,093,000 |
1984/08/22 | 740 | 740 | 739 | 739 | 332,000 |
1984/08/21 | 740 | 740 | 735 | 737 | 397,000 |
1984/08/20 | 735 | 740 | 735 | 740 | 138,000 |
1984/08/18 | 750 | 755 | 730 | 730 | 104,000 |
1984/08/17 | 758 | 758 | 738 | 746 | 50,000 |
1984/08/16 | 740 | 750 | 736 | 748 | 149,000 |
1984/08/15 | 740 | 740 | 730 | 738 | 97,000 |
1984/08/14 | 745 | 745 | 735 | 740 | 66,000 |
1984/08/13 | 728 | 735 | 725 | 735 | 82,000 |
1984/08/10 | 739 | 739 | 720 | 725 | 23,000 |
1984/08/09 | 723 | 729 | 723 | 729 | 54,000 |
1984/08/08 | 728 | 728 | 720 | 725 | 91,000 |
1984/08/07 | 736 | 740 | 729 | 729 | 176,000 |
1984/08/06 | 750 | 750 | 735 | 735 | 96,000 |
1984/08/04 | 752 | 752 | 735 | 740 | 80,000 |
1984/08/03 | 735 | 750 | 735 | 742 | 57,000 |
1984/08/02 | 726 | 726 | 715 | 720 | 1,048,000 |
1984/08/01 | 707 | 711 | 707 | 710 | 29,000 |
1984/07/31 | 730 | 730 | 704 | 704 | 86,000 |
1984/07/30 | 721 | 730 | 721 | 730 | 346,000 |
1984/07/28 | 720 | 722 | 715 | 721 | 32,000 |
1984/07/27 | 710 | 717 | 710 | 710 | 253,000 |
1984/07/26 | 707 | 720 | 706 | 710 | 155,000 |
1984/07/25 | 706 | 710 | 706 | 706 | 151,000 |
1984/07/24 | 710 | 711 | 705 | 710 | 141,000 |
1984/07/23 | 715 | 720 | 710 | 720 | 48,000 |
1984/07/21 | 716 | 716 | 711 | 715 | 43,000 |
1984/07/20 | 720 | 721 | 715 | 715 | 27,000 |
1984/07/19 | 730 | 730 | 720 | 720 | 29,000 |
1984/07/18 | 720 | 720 | 715 | 720 | 54,000 |
1984/07/17 | 710 | 740 | 710 | 740 | 286,000 |
1984/07/16 | 710 | 721 | 710 | 710 | 658,000 |
1984/07/13 | 748 | 748 | 720 | 720 | 92,000 |
1984/07/12 | 758 | 758 | 748 | 748 | 178,000 |
1984/07/11 | 752 | 754 | 748 | 748 | 81,000 |
1984/07/10 | 770 | 770 | 750 | 752 | 337,000 |
1984/07/09 | 775 | 775 | 770 | 770 | 31,000 |
1984/07/07 | 790 | 790 | 785 | 785 | 32,000 |
1984/07/06 | 790 | 799 | 785 | 795 | 708,000 |
1984/07/05 | 785 | 810 | 783 | 800 | 480,000 |
1984/07/04 | 745 | 785 | 745 | 785 | 451,000 |
1984/07/03 | 750 | 750 | 747 | 747 | 183,000 |
1984/07/02 | 780 | 780 | 750 | 750 | 485,000 |
1984/06/30 | 785 | 785 | 775 | 781 | 113,000 |
1984/06/29 | 761 | 780 | 760 | 780 | 174,000 |
1984/06/28 | 741 | 764 | 741 | 751 | 23,000 |
1984/06/27 | 735 | 740 | 735 | 740 | 27,000 |
1984/06/26 | 718 | 725 | 718 | 725 | 64,000 |
1984/06/25 | 726 | 726 | 707 | 717 | 72,000 |
1984/06/23 | 724 | 726 | 724 | 726 | 8,000 |
1984/06/22 | 724 | 726 | 724 | 726 | 86,000 |
1984/06/21 | 731 | 731 | 725 | 725 | 60,000 |
1984/06/20 | 735 | 737 | 721 | 721 | 151,000 |
1984/06/19 | 726 | 735 | 726 | 735 | 97,000 |
1984/06/18 | 722 | 722 | 715 | 720 | 95,000 |
1984/06/16 | 726 | 726 | 710 | 721 | 46,000 |
1984/06/15 | 730 | 735 | 726 | 735 | 117,000 |
1984/06/14 | 740 | 740 | 735 | 738 | 132,000 |
1984/06/13 | 757 | 757 | 740 | 745 | 106,000 |
1984/06/12 | 770 | 770 | 760 | 760 | 88,000 |
1984/06/11 | 755 | 773 | 755 | 772 | 83,000 |
1984/06/08 | 766 | 775 | 750 | 750 | 314,000 |
1984/06/07 | 742 | 768 | 742 | 760 | 520,000 |
1984/06/06 | 741 | 743 | 739 | 741 | 563,000 |
1984/06/05 | 741 | 741 | 731 | 731 | 106,000 |
1984/06/04 | 735 | 741 | 731 | 740 | 102,000 |
1984/06/02 | 731 | 735 | 730 | 734 | 134,000 |
1984/06/01 | 741 | 741 | 726 | 726 | 180,000 |
1984/05/31 | 763 | 763 | 741 | 741 | 142,000 |
1984/05/30 | 759 | 765 | 759 | 765 | 23,000 |
1984/05/29 | 760 | 769 | 755 | 759 | 78,000 |
1984/05/28 | 775 | 775 | 765 | 765 | 20,000 |
1984/05/26 | 779 | 780 | 779 | 779 | 52,000 |
1984/05/25 | 785 | 785 | 780 | 780 | 42,000 |
1984/05/24 | 791 | 791 | 791 | 791 | 45,000 |
1984/05/23 | 755 | 760 | 750 | 751 | 94,000 |
1984/05/22 | 770 | 770 | 765 | 765 | 47,000 |
1984/05/21 | 780 | 781 | 780 | 781 | 35,000 |
1984/05/19 | 775 | 790 | 775 | 790 | 43,000 |
1984/05/18 | 770 | 775 | 770 | 771 | 83,000 |
1984/05/17 | 820 | 820 | 770 | 770 | 76,000 |
1984/05/16 | 829 | 830 | 820 | 824 | 66,000 |
1984/05/15 | 815 | 845 | 810 | 840 | 102,000 |
1984/05/14 | 847 | 847 | 820 | 820 | 71,000 |
1984/05/11 | 851 | 859 | 830 | 847 | 136,000 |
1984/05/10 | 867 | 867 | 850 | 850 | 87,000 |
1984/05/09 | 885 | 885 | 870 | 870 | 99,000 |
1984/05/08 | 895 | 895 | 877 | 885 | 155,000 |
1984/05/07 | 908 | 908 | 895 | 899 | 1,156,000 |
1984/05/04 | 897 | 910 | 890 | 898 | 266,000 |
1984/05/02 | 891 | 900 | 881 | 881 | 171,000 |
1984/05/01 | 895 | 898 | 880 | 891 | 127,000 |
1984/04/28 | 895 | 895 | 885 | 895 | 268,000 |
1984/04/27 | 877 | 900 | 877 | 895 | 1,027,000 |
1984/04/26 | 865 | 880 | 855 | 877 | 267,000 |
1984/04/25 | 860 | 870 | 851 | 865 | 285,000 |
1984/04/24 | 865 | 866 | 860 | 860 | 221,000 |
1984/04/23 | 861 | 875 | 861 | 870 | 160,000 |
1984/04/21 | 880 | 880 | 860 | 860 | 290,000 |
1984/04/20 | 875 | 880 | 870 | 880 | 241,000 |
1984/04/19 | 900 | 904 | 870 | 870 | 234,000 |
1984/04/18 | 895 | 912 | 890 | 905 | 895,000 |
1984/04/17 | 930 | 939 | 900 | 905 | 2,420,000 |
1984/04/16 | 917 | 922 | 905 | 922 | 1,113,000 |
1984/04/13 | 911 | 918 | 899 | 915 | 3,693,000 |
1984/04/12 | 878 | 910 | 871 | 901 | 4,262,000 |
1984/04/11 | 874 | 884 | 863 | 863 | 1,445,000 |
1984/04/10 | 850 | 860 | 845 | 855 | 1,059,000 |
1984/04/09 | 840 | 860 | 840 | 850 | 354,000 |
1984/04/07 | 845 | 850 | 841 | 841 | 303,000 |
1984/04/06 | 850 | 859 | 837 | 852 | 553,000 |
1984/04/05 | 907 | 907 | 856 | 870 | 2,199,000 |
1984/04/04 | 868 | 900 | 860 | 897 | 4,906,000 |
1984/04/03 | 821 | 880 | 821 | 858 | 4,852,000 |
1984/04/02 | 795 | 824 | 785 | 820 | 2,103,000 |
1984/03/31 | 790 | 790 | 780 | 785 | 162,000 |
1984/03/30 | 780 | 798 | 775 | 793 | 652,000 |
1984/03/29 | 760 | 780 | 760 | 780 | 723,000 |
1984/03/28 | 742 | 755 | 740 | 755 | 227,000 |
1984/03/27 | 734 | 740 | 730 | 735 | 487,000 |
1984/03/26 | 735 | 739 | 730 | 732 | 106,000 |
1984/03/24 | 731 | 731 | 731 | 731 | 38,000 |
1984/03/23 | 730 | 740 | 730 | 736 | 97,000 |
1984/03/22 | 744 | 751 | 730 | 730 | 213,000 |
1984/03/21 | 744 | 750 | 744 | 744 | 141,000 |
1984/03/19 | 749 | 750 | 736 | 744 | 78,000 |
1984/03/17 | 750 | 750 | 736 | 749 | 137,000 |
1984/03/16 | 745 | 747 | 735 | 735 | 142,000 |
1984/03/15 | 750 | 760 | 745 | 755 | 132,000 |
1984/03/14 | 750 | 754 | 740 | 745 | 291,000 |
1984/03/13 | 715 | 739 | 715 | 739 | 129,000 |
1984/03/12 | 706 | 706 | 706 | 706 | 13,000 |
1984/03/09 | 720 | 720 | 710 | 712 | 62,000 |
1984/03/08 | 715 | 730 | 715 | 720 | 48,000 |
1984/03/07 | 717 | 730 | 715 | 715 | 115,000 |
1984/03/06 | 726 | 730 | 725 | 726 | 92,000 |
1984/03/05 | 726 | 730 | 721 | 730 | 97,000 |
1984/03/02 | 717 | 718 | 715 | 716 | 44,000 |
1984/03/01 | 715 | 720 | 715 | 717 | 130,000 |
1984/02/29 | 714 | 720 | 713 | 720 | 200,000 |
1984/02/28 | 720 | 720 | 710 | 715 | 383,000 |
1984/02/27 | 735 | 735 | 716 | 720 | 230,000 |
1984/02/25 | 730 | 735 | 725 | 735 | 60,000 |
1984/02/24 | 740 | 745 | 730 | 730 | 185,000 |
1984/02/23 | 730 | 740 | 717 | 740 | 298,000 |
1984/02/22 | 730 | 730 | 715 | 724 | 319,000 |
1984/02/21 | 710 | 720 | 710 | 720 | 15,000 |
1984/02/20 | 715 | 715 | 705 | 705 | 148,000 |
1984/02/18 | 725 | 725 | 718 | 718 | 57,000 |
1984/02/17 | 730 | 740 | 725 | 726 | 197,000 |
1984/02/16 | 721 | 724 | 721 | 723 | 81,000 |
1984/02/15 | 718 | 725 | 718 | 720 | 33,000 |
1984/02/14 | 717 | 720 | 715 | 715 | 83,000 |
1984/02/13 | 727 | 727 | 720 | 727 | 43,000 |
1984/02/10 | 740 | 740 | 732 | 732 | 32,000 |
1984/02/09 | 750 | 750 | 745 | 745 | 76,000 |
1984/02/08 | 747 | 750 | 741 | 747 | 85,000 |
1984/02/07 | 755 | 755 | 755 | 755 | 21,000 |
1984/02/06 | 772 | 780 | 760 | 770 | 97,000 |
1984/02/04 | 773 | 779 | 772 | 774 | 54,000 |
1984/02/03 | 785 | 790 | 772 | 772 | 1,084,000 |
1984/02/02 | 770 | 780 | 750 | 775 | 328,000 |
1984/02/01 | 750 | 770 | 749 | 770 | 260,000 |
1984/01/31 | 746 | 746 | 732 | 741 | 179,000 |
1984/01/30 | 752 | 762 | 748 | 748 | 185,000 |
1984/01/27 | 766 | 778 | 752 | 767 | 485,000 |
1984/01/26 | 773 | 783 | 758 | 765 | 298,000 |
1984/01/25 | 782 | 784 | 775 | 783 | 263,000 |
1984/01/24 | 790 | 790 | 771 | 776 | 234,000 |
1984/01/23 | 809 | 809 | 776 | 780 | 443,000 |
1984/01/21 | 773 | 810 | 760 | 810 | 701,000 |
1984/01/20 | 800 | 803 | 771 | 783 | 443,000 |
1984/01/19 | 817 | 817 | 795 | 798 | 1,373,000 |
1984/01/18 | 799 | 825 | 797 | 810 | 5,474,000 |
1984/01/17 | 760 | 779 | 755 | 779 | 2,092,000 |
1984/01/13 | 748 | 759 | 730 | 750 | 870,000 |
1984/01/12 | 760 | 760 | 745 | 749 | 454,000 |
1984/01/11 | 715 | 759 | 715 | 754 | 1,034,000 |
1984/01/10 | 728 | 728 | 710 | 715 | 95,000 |
1984/01/09 | 724 | 734 | 710 | 720 | 408,000 |
1984/01/07 | 704 | 714 | 702 | 714 | 63,000 |
1984/01/06 | 690 | 705 | 690 | 695 | 61,000 |
1984/01/05 | 700 | 700 | 690 | 700 | 52,000 |
1984/01/04 | 709 | 709 | 699 | 700 | 101,000 |