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 |
---|---|---|---|---|---|
1985/12/28 | 884 | 884 | 863 | 875 | 96,000 |
1985/12/27 | 870 | 885 | 863 | 880 | 507,000 |
1985/12/26 | 840 | 858 | 838 | 858 | 122,000 |
1985/12/25 | 840 | 845 | 835 | 840 | 170,000 |
1985/12/24 | 839 | 840 | 835 | 835 | 42,000 |
1985/12/23 | 840 | 840 | 833 | 836 | 83,000 |
1985/12/21 | 830 | 840 | 830 | 833 | 83,000 |
1985/12/20 | 830 | 840 | 825 | 830 | 134,000 |
1985/12/19 | 830 | 840 | 825 | 830 | 85,000 |
1985/12/18 | 830 | 835 | 822 | 823 | 56,000 |
1985/12/17 | 830 | 835 | 821 | 821 | 162,000 |
1985/12/16 | 837 | 839 | 830 | 835 | 122,000 |
1985/12/13 | 840 | 841 | 835 | 839 | 348,000 |
1985/12/12 | 835 | 835 | 820 | 820 | 70,000 |
1985/12/11 | 820 | 820 | 815 | 815 | 39,000 |
1985/12/10 | 818 | 820 | 816 | 820 | 6,000 |
1985/12/09 | 810 | 818 | 810 | 815 | 31,000 |
1985/12/07 | 808 | 819 | 808 | 810 | 11,000 |
1985/12/06 | 810 | 814 | 806 | 806 | 126,000 |
1985/12/05 | 830 | 830 | 815 | 830 | 145,000 |
1985/12/04 | 839 | 840 | 830 | 830 | 45,000 |
1985/12/03 | 839 | 840 | 830 | 840 | 88,000 |
1985/12/02 | 840 | 840 | 831 | 840 | 55,000 |
1985/11/30 | 830 | 830 | 821 | 823 | 35,000 |
1985/11/29 | 840 | 845 | 820 | 820 | 150,000 |
1985/11/28 | 845 | 855 | 841 | 850 | 263,000 |
1985/11/27 | 810 | 847 | 805 | 840 | 361,000 |
1985/11/26 | 810 | 810 | 806 | 806 | 68,000 |
1985/11/25 | 805 | 811 | 805 | 811 | 14,000 |
1985/11/22 | 804 | 806 | 802 | 804 | 41,000 |
1985/11/21 | 802 | 805 | 802 | 805 | 9,000 |
1985/11/20 | 810 | 810 | 800 | 800 | 166,000 |
1985/11/19 | 805 | 811 | 805 | 810 | 34,000 |
1985/11/18 | 815 | 816 | 810 | 810 | 7,000 |
1985/11/16 | 816 | 817 | 815 | 815 | 28,000 |
1985/11/15 | 814 | 825 | 814 | 815 | 36,000 |
1985/11/14 | 809 | 815 | 806 | 815 | 26,000 |
1985/11/13 | 810 | 810 | 806 | 808 | 23,000 |
1985/11/12 | 817 | 817 | 807 | 815 | 21,000 |
1985/11/11 | 805 | 815 | 805 | 807 | 50,000 |
1985/11/08 | 815 | 815 | 815 | 815 | 12,000 |
1985/11/07 | 820 | 820 | 820 | 820 | 4,000 |
1985/11/06 | 825 | 825 | 820 | 820 | 16,000 |
1985/11/05 | 812 | 822 | 812 | 822 | 16,000 |
1985/11/02 | 811 | 812 | 811 | 812 | 4,000 |
1985/11/01 | 812 | 812 | 812 | 812 | 10,000 |
1985/10/31 | 811 | 813 | 811 | 812 | 41,000 |
1985/10/30 | 810 | 820 | 810 | 810 | 89,000 |
1985/10/29 | 810 | 811 | 803 | 805 | 73,000 |
1985/10/28 | 802 | 804 | 802 | 803 | 10,000 |
1985/10/25 | 815 | 815 | 808 | 808 | 33,000 |
1985/10/24 | 810 | 810 | 810 | 810 | 43,000 |
1985/10/23 | 807 | 820 | 806 | 820 | 138,000 |
1985/10/21 | 806 | 806 | 806 | 806 | 2,000 |
1985/10/19 | 800 | 803 | 800 | 803 | 43,000 |
1985/10/18 | 810 | 815 | 801 | 801 | 60,000 |
1985/10/17 | 839 | 839 | 800 | 800 | 45,000 |
1985/10/16 | 843 | 843 | 830 | 830 | 52,000 |
1985/10/15 | 825 | 843 | 825 | 840 | 104,000 |
1985/10/14 | 825 | 834 | 825 | 825 | 102,000 |
1985/10/11 | 816 | 827 | 810 | 825 | 110,000 |
1985/10/09 | 831 | 832 | 820 | 820 | 429,000 |
1985/10/08 | 835 | 835 | 835 | 835 | 43,000 |
1985/10/07 | 879 | 879 | 860 | 860 | 3,000 |
1985/10/05 | 879 | 879 | 865 | 875 | 28,000 |
1985/10/04 | 880 | 880 | 865 | 880 | 112,000 |
1985/10/03 | 874 | 875 | 866 | 875 | 220,000 |
1985/10/02 | 885 | 890 | 875 | 875 | 356,000 |
1985/10/01 | 885 | 890 | 875 | 890 | 241,000 |
1985/09/30 | 890 | 899 | 885 | 890 | 116,000 |
1985/09/28 | 879 | 889 | 879 | 880 | 61,000 |
1985/09/27 | 880 | 880 | 869 | 869 | 199,000 |
1985/09/26 | 847 | 865 | 840 | 865 | 125,000 |
1985/09/25 | 840 | 840 | 820 | 840 | 83,000 |
1985/09/24 | 849 | 860 | 840 | 860 | 18,000 |
1985/09/21 | 845 | 845 | 839 | 839 | 32,000 |
1985/09/20 | 859 | 859 | 850 | 850 | 237,000 |
1985/09/19 | 860 | 869 | 860 | 869 | 134,000 |
1985/09/18 | 860 | 872 | 860 | 869 | 40,000 |
1985/09/17 | 860 | 860 | 860 | 860 | 10,000 |
1985/09/13 | 861 | 869 | 861 | 865 | 56,000 |
1985/09/12 | 870 | 870 | 860 | 865 | 186,000 |
1985/09/11 | 860 | 871 | 860 | 871 | 56,000 |
1985/09/10 | 860 | 869 | 860 | 869 | 78,000 |
1985/09/09 | 860 | 861 | 860 | 860 | 50,000 |
1985/09/06 | 870 | 875 | 860 | 875 | 319,000 |
1985/09/05 | 860 | 861 | 860 | 860 | 76,000 |
1985/09/04 | 860 | 870 | 857 | 860 | 62,000 |
1985/09/03 | 857 | 870 | 857 | 870 | 17,000 |
1985/09/02 | 860 | 860 | 857 | 857 | 5,000 |
1985/08/31 | 850 | 850 | 850 | 850 | 108,000 |
1985/08/30 | 870 | 871 | 870 | 870 | 19,000 |
1985/08/29 | 870 | 880 | 870 | 870 | 20,000 |
1985/08/28 | 866 | 880 | 866 | 867 | 48,000 |
1985/08/27 | 877 | 879 | 860 | 861 | 70,000 |
1985/08/26 | 874 | 880 | 873 | 877 | 62,000 |
1985/08/24 | 888 | 888 | 875 | 875 | 49,000 |
1985/08/23 | 890 | 892 | 886 | 891 | 293,000 |
1985/08/22 | 880 | 891 | 880 | 885 | 82,000 |
1985/08/21 | 865 | 875 | 865 | 875 | 65,000 |
1985/08/20 | 875 | 875 | 870 | 875 | 139,000 |
1985/08/19 | 875 | 875 | 875 | 875 | 3,000 |
1985/08/17 | 875 | 875 | 875 | 875 | 53,000 |
1985/08/16 | 871 | 879 | 865 | 865 | 27,000 |
1985/08/15 | 861 | 878 | 861 | 878 | 62,000 |
1985/08/14 | 866 | 866 | 860 | 865 | 21,000 |
1985/08/13 | 860 | 879 | 860 | 862 | 21,000 |
1985/08/12 | 861 | 861 | 861 | 861 | 3,000 |
1985/08/09 | 861 | 861 | 860 | 860 | 8,000 |
1985/08/08 | 860 | 860 | 860 | 860 | 2,000 |
1985/08/07 | 880 | 880 | 867 | 867 | 2,000 |
1985/08/06 | 878 | 880 | 878 | 880 | 24,000 |
1985/08/05 | 879 | 880 | 879 | 880 | 19,000 |
1985/08/03 | 891 | 891 | 889 | 889 | 20,000 |
1985/08/02 | 890 | 900 | 890 | 890 | 21,000 |
1985/08/01 | 856 | 863 | 856 | 863 | 11,000 |
1985/07/31 | 886 | 890 | 851 | 851 | 26,000 |
1985/07/30 | 885 | 895 | 885 | 885 | 24,000 |
1985/07/29 | 925 | 925 | 905 | 905 | 139,000 |
1985/07/27 | 932 | 932 | 915 | 915 | 110,000 |
1985/07/26 | 935 | 940 | 920 | 929 | 226,000 |
1985/07/25 | 945 | 945 | 925 | 928 | 525,000 |
1985/07/24 | 889 | 930 | 889 | 930 | 560,000 |
1985/07/23 | 851 | 899 | 850 | 898 | 125,000 |
1985/07/22 | 860 | 860 | 852 | 852 | 53,000 |
1985/07/20 | 870 | 874 | 860 | 860 | 122,000 |
1985/07/19 | 873 | 880 | 873 | 875 | 17,000 |
1985/07/18 | 863 | 866 | 862 | 866 | 31,000 |
1985/07/17 | 848 | 860 | 846 | 860 | 35,000 |
1985/07/16 | 848 | 849 | 840 | 849 | 54,000 |
1985/07/15 | 860 | 861 | 840 | 850 | 115,000 |
1985/07/12 | 870 | 870 | 857 | 869 | 479,000 |
1985/07/11 | 900 | 900 | 877 | 877 | 229,000 |
1985/07/10 | 880 | 890 | 857 | 881 | 226,000 |
1985/07/09 | 885 | 885 | 870 | 875 | 123,000 |
1985/07/08 | 892 | 892 | 885 | 890 | 247,000 |
1985/07/06 | 890 | 900 | 890 | 891 | 18,000 |
1985/07/05 | 900 | 900 | 900 | 900 | 20,000 |
1985/07/04 | 890 | 910 | 889 | 889 | 54,000 |
1985/07/03 | 891 | 900 | 885 | 891 | 88,000 |
1985/07/02 | 901 | 905 | 895 | 901 | 138,000 |
1985/07/01 | 921 | 921 | 900 | 900 | 112,000 |
1985/06/29 | 915 | 920 | 900 | 920 | 144,000 |
1985/06/28 | 923 | 923 | 900 | 914 | 135,000 |
1985/06/27 | 910 | 920 | 899 | 915 | 274,000 |
1985/06/26 | 890 | 935 | 889 | 906 | 647,000 |
1985/06/25 | 890 | 901 | 885 | 900 | 86,000 |
1985/06/24 | 907 | 907 | 892 | 893 | 40,000 |
1985/06/22 | 896 | 896 | 893 | 895 | 48,000 |
1985/06/21 | 910 | 910 | 890 | 896 | 82,000 |
1985/06/20 | 905 | 905 | 895 | 905 | 350,000 |
1985/06/19 | 915 | 920 | 895 | 898 | 658,000 |
1985/06/18 | 925 | 930 | 920 | 920 | 146,000 |
1985/06/17 | 915 | 925 | 915 | 925 | 100,000 |
1985/06/15 | 918 | 935 | 918 | 919 | 138,000 |
1985/06/14 | 924 | 932 | 920 | 925 | 459,000 |
1985/06/13 | 934 | 937 | 921 | 932 | 428,000 |
1985/06/12 | 921 | 940 | 910 | 937 | 400,000 |
1985/06/11 | 920 | 929 | 903 | 915 | 347,000 |
1985/06/10 | 939 | 940 | 917 | 939 | 433,000 |
1985/06/07 | 948 | 950 | 925 | 940 | 1,939,000 |
1985/06/06 | 923 | 940 | 917 | 940 | 1,967,000 |
1985/06/05 | 920 | 923 | 907 | 919 | 1,873,000 |
1985/06/04 | 890 | 900 | 880 | 900 | 848,000 |
1985/06/03 | 900 | 900 | 876 | 879 | 566,000 |
1985/06/01 | 872 | 902 | 872 | 899 | 1,461,000 |
1985/05/31 | 856 | 869 | 856 | 862 | 1,167,000 |
1985/05/30 | 840 | 855 | 839 | 850 | 869,000 |
1985/05/29 | 830 | 840 | 819 | 830 | 420,000 |
1985/05/28 | 805 | 835 | 805 | 821 | 125,000 |
1985/05/27 | 812 | 820 | 801 | 812 | 60,000 |
1985/05/25 | 813 | 820 | 813 | 815 | 43,000 |
1985/05/24 | 824 | 824 | 818 | 823 | 74,000 |
1985/05/23 | 824 | 827 | 820 | 826 | 176,000 |
1985/05/22 | 825 | 838 | 825 | 826 | 93,000 |
1985/05/21 | 835 | 845 | 835 | 835 | 209,000 |
1985/05/20 | 840 | 840 | 825 | 825 | 91,000 |
1985/05/18 | 820 | 830 | 820 | 830 | 330,000 |
1985/05/17 | 796 | 812 | 796 | 810 | 153,000 |
1985/05/16 | 796 | 800 | 796 | 796 | 47,000 |
1985/05/15 | 811 | 815 | 796 | 796 | 148,000 |
1985/05/14 | 800 | 815 | 800 | 815 | 226,000 |
1985/05/13 | 785 | 800 | 785 | 795 | 106,000 |
1985/05/10 | 770 | 785 | 770 | 782 | 141,000 |
1985/05/09 | 786 | 786 | 769 | 769 | 124,000 |
1985/05/08 | 763 | 780 | 763 | 780 | 42,000 |
1985/05/07 | 762 | 770 | 762 | 765 | 113,000 |
1985/05/04 | 765 | 771 | 762 | 770 | 121,000 |
1985/05/02 | 763 | 770 | 763 | 770 | 71,000 |
1985/05/01 | 763 | 775 | 763 | 770 | 203,000 |
1985/04/30 | 771 | 779 | 765 | 770 | 194,000 |
1985/04/27 | 770 | 780 | 769 | 770 | 31,000 |
1985/04/26 | 759 | 770 | 759 | 765 | 92,000 |
1985/04/25 | 770 | 770 | 761 | 769 | 67,000 |
1985/04/24 | 770 | 771 | 770 | 770 | 60,000 |
1985/04/23 | 771 | 771 | 771 | 771 | 15,000 |
1985/04/22 | 770 | 780 | 770 | 775 | 47,000 |
1985/04/20 | 770 | 780 | 770 | 779 | 51,000 |
1985/04/19 | 765 | 775 | 765 | 768 | 177,000 |
1985/04/18 | 760 | 780 | 760 | 780 | 75,000 |
1985/04/17 | 762 | 762 | 762 | 762 | 58,000 |
1985/04/16 | 760 | 766 | 760 | 765 | 165,000 |
1985/04/15 | 771 | 772 | 761 | 761 | 92,000 |
1985/04/12 | 778 | 778 | 775 | 777 | 53,000 |
1985/04/11 | 777 | 783 | 776 | 780 | 101,000 |
1985/04/10 | 770 | 780 | 770 | 780 | 80,000 |
1985/04/09 | 776 | 780 | 771 | 780 | 40,000 |
1985/04/08 | 771 | 774 | 771 | 774 | 19,000 |
1985/04/06 | 766 | 767 | 766 | 767 | 26,000 |
1985/04/05 | 775 | 782 | 775 | 775 | 26,000 |
1985/04/04 | 782 | 782 | 780 | 781 | 53,000 |
1985/04/03 | 782 | 783 | 782 | 782 | 66,000 |
1985/04/02 | 780 | 782 | 780 | 781 | 46,000 |
1985/04/01 | 780 | 780 | 778 | 780 | 34,000 |
1985/03/30 | 785 | 785 | 775 | 775 | 30,000 |
1985/03/29 | 780 | 782 | 775 | 780 | 250,000 |
1985/03/28 | 777 | 781 | 777 | 781 | 49,000 |
1985/03/27 | 764 | 776 | 764 | 776 | 54,000 |
1985/03/26 | 772 | 772 | 770 | 770 | 30,000 |
1985/03/25 | 770 | 773 | 770 | 773 | 57,000 |
1985/03/23 | 780 | 790 | 775 | 775 | 42,000 |
1985/03/22 | 780 | 780 | 775 | 780 | 52,000 |
1985/03/20 | 775 | 775 | 769 | 770 | 113,000 |
1985/03/19 | 780 | 780 | 773 | 780 | 58,000 |
1985/03/18 | 763 | 773 | 762 | 773 | 83,000 |
1985/03/16 | 767 | 767 | 762 | 762 | 178,000 |
1985/03/15 | 769 | 769 | 764 | 769 | 46,000 |
1985/03/14 | 766 | 770 | 763 | 763 | 260,000 |
1985/03/13 | 770 | 770 | 766 | 766 | 32,000 |
1985/03/12 | 769 | 771 | 766 | 771 | 52,000 |
1985/03/11 | 765 | 770 | 765 | 770 | 346,000 |
1985/03/08 | 770 | 779 | 765 | 765 | 124,000 |
1985/03/07 | 781 | 781 | 770 | 770 | 191,000 |
1985/03/06 | 788 | 788 | 780 | 785 | 50,000 |
1985/03/05 | 788 | 788 | 778 | 780 | 75,000 |
1985/03/04 | 789 | 790 | 773 | 787 | 302,000 |
1985/03/02 | 815 | 815 | 799 | 799 | 424,000 |
1985/03/01 | 828 | 830 | 815 | 815 | 407,000 |
1985/02/28 | 830 | 830 | 815 | 829 | 331,000 |
1985/02/27 | 844 | 855 | 844 | 850 | 156,000 |
1985/02/26 | 832 | 835 | 832 | 832 | 100,000 |
1985/02/25 | 832 | 840 | 831 | 831 | 57,000 |
1985/02/23 | 835 | 835 | 831 | 831 | 19,000 |
1985/02/22 | 829 | 840 | 829 | 840 | 50,000 |
1985/02/21 | 827 | 845 | 827 | 839 | 46,000 |
1985/02/20 | 825 | 830 | 825 | 826 | 54,000 |
1985/02/19 | 825 | 825 | 822 | 825 | 74,000 |
1985/02/18 | 815 | 820 | 815 | 820 | 26,000 |
1985/02/16 | 816 | 816 | 816 | 816 | 9,000 |
1985/02/15 | 818 | 825 | 815 | 825 | 168,000 |
1985/02/14 | 820 | 820 | 818 | 819 | 35,000 |
1985/02/13 | 825 | 825 | 818 | 820 | 183,000 |
1985/02/12 | 826 | 826 | 825 | 825 | 189,000 |
1985/02/08 | 832 | 832 | 826 | 826 | 261,000 |
1985/02/07 | 832 | 835 | 832 | 833 | 77,000 |
1985/02/06 | 826 | 835 | 826 | 835 | 559,000 |
1985/02/05 | 835 | 836 | 830 | 834 | 98,000 |
1985/02/04 | 835 | 858 | 827 | 827 | 431,000 |
1985/02/02 | 840 | 840 | 835 | 835 | 154,000 |
1985/02/01 | 830 | 845 | 829 | 845 | 210,000 |
1985/01/31 | 830 | 831 | 828 | 829 | 466,000 |
1985/01/30 | 829 | 830 | 827 | 830 | 302,000 |
1985/01/29 | 835 | 835 | 829 | 830 | 159,000 |
1985/01/28 | 830 | 835 | 829 | 835 | 107,000 |
1985/01/26 | 835 | 840 | 830 | 830 | 109,000 |
1985/01/25 | 835 | 840 | 826 | 835 | 402,000 |
1985/01/24 | 838 | 838 | 835 | 835 | 121,000 |
1985/01/23 | 847 | 847 | 835 | 840 | 135,000 |
1985/01/22 | 854 | 854 | 837 | 837 | 166,000 |
1985/01/21 | 854 | 854 | 849 | 850 | 135,000 |
1985/01/19 | 854 | 859 | 849 | 854 | 102,000 |
1985/01/18 | 860 | 860 | 838 | 844 | 142,000 |
1985/01/17 | 850 | 850 | 846 | 846 | 130,000 |
1985/01/16 | 848 | 850 | 845 | 850 | 137,000 |
1985/01/14 | 840 | 841 | 838 | 838 | 68,000 |
1985/01/11 | 850 | 855 | 841 | 841 | 170,000 |
1985/01/10 | 850 | 852 | 840 | 840 | 221,000 |
1985/01/09 | 849 | 849 | 828 | 841 | 113,000 |
1985/01/08 | 829 | 859 | 829 | 849 | 65,000 |
1985/01/07 | 832 | 833 | 828 | 829 | 115,000 |
1985/01/05 | 840 | 840 | 830 | 832 | 79,000 |
1985/01/04 | 845 | 850 | 838 | 838 | 84,000 |