日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 2,010 2,030 2,000 2,020 88,000
1990/12/27 2,070 2,070 2,010 2,030 185,000
1990/12/26 2,060 2,100 2,020 2,100 64,000
1990/12/25 2,070 2,080 1,950 2,080 129,000
1990/12/21 2,090 2,110 2,070 2,070 445,000
1990/12/20 2,180 2,200 2,140 2,170 1,039,000
1990/12/19 2,160 2,190 2,130 2,180 865,000
1990/12/18 2,080 2,150 2,080 2,120 519,000
1990/12/17 2,090 2,120 2,080 2,090 104,000
1990/12/14 2,100 2,170 2,100 2,130 289,000
1990/12/13 2,140 2,170 2,120 2,120 172,000
1990/12/12 2,150 2,160 2,130 2,130 150,000
1990/12/11 2,140 2,150 2,100 2,150 246,000
1990/12/10 2,190 2,190 2,060 2,140 142,000
1990/12/07 2,140 2,180 2,130 2,170 255,000
1990/12/06 2,100 2,100 2,040 2,100 203,000
1990/12/05 2,130 2,130 2,060 2,060 112,000
1990/12/04 2,150 2,150 2,080 2,090 58,000
1990/12/03 2,170 2,200 2,170 2,180 75,000
1990/11/30 2,140 2,190 2,140 2,190 81,000
1990/11/29 2,120 2,200 2,100 2,190 36,000
1990/11/28 2,290 2,300 2,200 2,200 148,000
1990/11/27 2,280 2,310 2,270 2,290 82,000
1990/11/26 2,310 2,330 2,260 2,260 215,000
1990/11/22 2,350 2,360 2,300 2,350 262,000
1990/11/21 2,280 2,390 2,250 2,390 91,000
1990/11/20 2,290 2,290 2,260 2,290 102,000
1990/11/19 2,280 2,320 2,250 2,260 959,000
1990/11/16 2,280 2,280 2,240 2,250 165,000
1990/11/15 2,300 2,330 2,220 2,220 550,000
1990/11/14 2,200 2,330 2,190 2,260 897,000
1990/11/13 2,150 2,160 2,100 2,140 318,000
1990/11/09 2,060 2,090 2,000 2,080 134,000
1990/11/08 2,170 2,170 2,060 2,070 215,000
1990/11/07 2,220 2,220 2,170 2,180 985,000
1990/11/06 2,280 2,290 2,230 2,240 288,000
1990/11/05 2,250 2,270 2,250 2,270 139,000
1990/11/02 2,270 2,270 2,190 2,250 120,000
1990/11/01 2,280 2,290 2,200 2,230 150,000
1990/10/31 2,290 2,300 2,260 2,290 63,000
1990/10/30 2,320 2,320 2,300 2,320 66,000
1990/10/29 2,250 2,330 2,250 2,320 173,000
1990/10/26 2,260 2,300 2,250 2,250 268,000
1990/10/25 2,270 2,400 2,260 2,340 274,000
1990/10/24 2,210 2,260 2,200 2,230 149,000
1990/10/23 2,300 2,300 2,260 2,280 160,000
1990/10/22 2,240 2,300 2,240 2,300 380,000
1990/10/19 2,230 2,350 2,220 2,270 202,000
1990/10/18 2,240 2,250 2,200 2,230 232,000
1990/10/17 2,280 2,290 2,220 2,250 147,000
1990/10/16 2,230 2,300 2,230 2,300 381,000
1990/10/15 2,170 2,310 2,150 2,210 119,000
1990/10/12 2,110 2,180 2,100 2,180 109,000
1990/10/11 2,210 2,230 2,180 2,180 94,000
1990/10/09 2,320 2,350 2,280 2,280 132,000
1990/10/08 2,330 2,340 2,300 2,320 131,000
1990/10/05 2,240 2,290 2,200 2,250 1,282,000
1990/10/04 2,190 2,250 2,170 2,200 112,000
1990/10/03 2,250 2,310 2,200 2,300 538,000
1990/10/02 2,120 2,180 2,120 2,170 142,000
1990/10/01 2,140 2,140 1,980 1,980 117,000
1990/09/28 2,110 2,140 2,080 2,100 87,000
1990/09/27 2,120 2,150 2,090 2,150 117,000
1990/09/26 2,160 2,200 2,140 2,160 134,000
1990/09/25 2,120 2,200 2,100 2,140 39,000
1990/09/21 2,230 2,230 2,180 2,200 614,000
1990/09/20 2,300 2,310 2,220 2,230 466,000
1990/09/19 2,260 2,330 2,260 2,310 75,000
1990/09/18 2,300 2,300 2,220 2,260 91,000
1990/09/17 2,360 2,400 2,320 2,340 167,000
1990/09/14 2,400 2,410 2,380 2,390 69,000
1990/09/13 2,400 2,450 2,370 2,410 487,000
1990/09/12 2,340 2,410 2,340 2,360 339,000
1990/09/11 2,370 2,410 2,330 2,360 94,000
1990/09/10 2,400 2,420 2,380 2,380 114,000
1990/09/07 2,300 2,320 2,280 2,320 47,000
1990/09/06 2,260 2,300 2,260 2,300 130,000
1990/09/05 2,290 2,290 2,210 2,250 200,000
1990/09/04 2,440 2,450 2,300 2,300 49,000
1990/09/03 2,500 2,500 2,440 2,470 92,000
1990/08/31 2,480 2,500 2,460 2,500 127,000
1990/08/30 2,440 2,490 2,410 2,490 99,000
1990/08/29 2,510 2,510 2,400 2,400 75,000
1990/08/28 2,530 2,570 2,490 2,530 256,000
1990/08/27 2,250 2,490 2,250 2,490 118,000
1990/08/24 2,110 2,260 2,110 2,200 119,000
1990/08/23 2,400 2,450 2,150 2,150 246,000
1990/08/22 2,500 2,500 2,400 2,450 281,000
1990/08/21 2,600 2,630 2,550 2,560 99,000
1990/08/20 2,620 2,620 2,590 2,620 52,000
1990/08/17 2,600 2,620 2,580 2,620 85,000
1990/08/16 2,700 2,710 2,620 2,630 176,000
1990/08/15 2,690 2,740 2,690 2,700 548,000
1990/08/14 2,620 2,680 2,590 2,680 666,000
1990/08/13 2,700 2,740 2,600 2,600 216,000
1990/08/10 2,810 2,850 2,700 2,700 339,000
1990/08/09 2,890 2,890 2,800 2,850 77,000
1990/08/08 2,850 2,940 2,840 2,900 128,000
1990/08/07 2,690 2,800 2,650 2,790 153,000
1990/08/06 2,820 2,820 2,690 2,770 121,000
1990/08/03 2,910 2,930 2,780 2,800 289,000
1990/08/02 2,960 2,970 2,910 2,950 191,000
1990/08/01 3,000 3,040 2,980 3,010 258,000
1990/07/31 2,960 2,970 2,960 2,970 26,000
1990/07/30 2,960 2,980 2,950 2,950 109,000
1990/07/27 3,000 3,000 2,940 2,960 247,000
1990/07/26 3,030 3,030 2,990 3,000 225,000
1990/07/25 3,020 3,020 2,980 3,000 193,000
1990/07/24 2,940 2,980 2,940 2,940 124,000
1990/07/23 2,960 2,990 2,950 2,960 202,000
1990/07/20 3,020 3,090 3,010 3,010 308,000
1990/07/19 3,130 3,130 3,080 3,100 125,000
1990/07/18 3,150 3,150 3,090 3,130 247,000
1990/07/17 3,170 3,170 3,100 3,100 250,000
1990/07/16 3,140 3,190 3,080 3,160 734,000
1990/07/13 3,110 3,120 3,080 3,110 369,000
1990/07/12 3,040 3,120 3,010 3,100 391,000
1990/07/11 2,970 3,050 2,970 3,030 443,000
1990/07/10 3,010 3,030 2,970 2,970 334,000
1990/07/09 3,020 3,040 3,020 3,020 184,000
1990/07/06 3,010 3,050 3,010 3,050 251,000
1990/07/05 3,050 3,050 3,000 3,050 243,000
1990/07/04 3,050 3,100 3,050 3,050 676,000
1990/07/03 3,040 3,050 3,030 3,050 131,000
1990/07/02 3,000 3,040 3,000 3,040 385,000
1990/06/29 3,020 3,060 3,020 3,040 400,000
1990/06/28 3,010 3,040 3,010 3,040 233,000
1990/06/27 2,990 3,050 2,990 3,050 912,000
1990/06/26 2,950 3,050 2,950 2,990 936,000
1990/06/25 2,960 3,000 2,930 3,000 153,000
1990/06/22 3,030 3,030 2,970 3,030 295,000
1990/06/21 3,040 3,050 2,980 3,030 390,000
1990/06/20 3,000 3,050 2,970 3,050 281,000
1990/06/19 3,050 3,050 2,980 3,000 155,000
1990/06/18 3,080 3,080 3,030 3,030 385,000
1990/06/15 3,060 3,070 3,030 3,030 1,101,000
1990/06/14 2,990 3,030 2,990 3,030 735,000
1990/06/13 2,930 2,990 2,920 2,980 435,000
1990/06/12 2,920 2,950 2,910 2,930 226,000
1990/06/11 2,960 2,960 2,920 2,960 123,000
1990/06/08 2,930 3,000 2,930 2,970 736,000
1990/06/07 2,920 2,960 2,920 2,950 197,000
1990/06/06 2,920 2,990 2,920 2,960 286,000
1990/06/05 2,950 2,950 2,910 2,950 138,000
1990/06/04 2,890 2,950 2,890 2,950 155,000
1990/06/01 2,900 2,940 2,900 2,900 198,000
1990/05/31 2,930 2,940 2,910 2,940 245,000
1990/05/30 2,880 2,900 2,870 2,890 255,000
1990/05/29 2,950 2,950 2,900 2,920 304,000
1990/05/28 2,970 2,970 2,930 2,960 189,000
1990/05/25 2,980 2,980 2,950 2,970 345,000
1990/05/24 2,970 3,000 2,970 2,990 1,569,000
1990/05/23 2,910 2,970 2,890 2,970 918,000
1990/05/22 2,890 2,910 2,850 2,890 924,000
1990/05/21 2,840 2,850 2,820 2,850 91,000
1990/05/18 2,880 2,880 2,840 2,840 241,000
1990/05/17 2,860 2,890 2,850 2,880 219,000
1990/05/16 2,890 2,900 2,870 2,880 192,000
1990/05/15 2,910 2,910 2,880 2,880 544,000
1990/05/14 2,910 2,940 2,900 2,920 1,727,000
1990/05/11 2,910 2,950 2,880 2,890 1,376,000
1990/05/10 2,820 2,930 2,820 2,910 1,389,000
1990/05/09 2,790 2,800 2,760 2,800 358,000
1990/05/08 2,790 2,820 2,780 2,790 508,000
1990/05/07 2,760 2,830 2,760 2,800 273,000
1990/05/02 2,670 2,740 2,650 2,720 492,000
1990/05/01 2,630 2,670 2,610 2,640 54,000
1990/04/27 2,690 2,690 2,620 2,630 211,000
1990/04/26 2,650 2,650 2,640 2,650 53,000
1990/04/25 2,650 2,680 2,600 2,600 295,000
1990/04/24 2,690 2,690 2,620 2,650 165,000
1990/04/23 2,650 2,660 2,620 2,650 159,000
1990/04/20 2,670 2,670 2,610 2,670 311,000
1990/04/19 2,660 2,700 2,650 2,690 332,000
1990/04/18 2,580 2,650 2,580 2,650 234,000
1990/04/17 2,600 2,660 2,580 2,580 151,000
1990/04/16 2,600 2,600 2,570 2,600 65,000
1990/04/13 2,600 2,620 2,590 2,600 455,000
1990/04/12 2,600 2,620 2,550 2,600 304,000
1990/04/11 2,670 2,710 2,620 2,620 333,000
1990/04/10 2,650 2,660 2,620 2,660 145,000
1990/04/09 2,680 2,700 2,620 2,700 277,000
1990/04/06 2,600 2,680 2,570 2,640 165,000
1990/04/05 2,560 2,560 2,470 2,560 209,000
1990/04/04 2,590 2,610 2,510 2,600 150,000
1990/04/03 2,560 2,640 2,550 2,640 111,000
1990/04/02 2,600 2,630 2,580 2,600 123,000
1990/03/30 2,690 2,760 2,650 2,760 255,000
1990/03/29 2,760 2,800 2,700 2,760 102,000
1990/03/28 2,880 2,880 2,750 2,800 321,000
1990/03/27 2,730 2,860 2,730 2,860 439,000
1990/03/26 2,600 2,750 2,600 2,730 644,000
1990/03/23 2,560 2,620 2,510 2,600 387,000
1990/03/22 2,470 2,560 2,440 2,560 2,886,000
1990/03/20 2,780 2,860 2,670 2,670 2,753,000
1990/03/19 2,820 2,820 2,700 2,780 2,385,000
1990/03/16 2,860 2,900 2,780 2,780 2,184,000
1990/03/15 2,800 2,830 2,750 2,830 2,451,000
1990/03/14 2,850 2,870 2,730 2,830 1,761,000
1990/03/13 2,820 2,850 2,770 2,850 1,712,000
1990/03/12 2,950 2,980 2,860 2,860 1,631,000
1990/03/09 2,860 2,970 2,860 2,920 1,315,000
1990/03/08 2,810 2,880 2,810 2,860 207,000
1990/03/07 2,850 2,950 2,820 2,850 1,727,000
1990/03/06 2,830 2,850 2,770 2,850 1,228,000
1990/03/05 2,910 2,910 2,820 2,820 138,000
1990/03/02 2,900 3,000 2,850 2,910 238,000
1990/03/01 2,900 2,910 2,850 2,900 189,000
1990/02/28 2,910 2,970 2,900 2,940 1,093,000
1990/02/27 2,700 2,840 2,600 2,830 592,000
1990/02/26 2,710 2,710 2,400 2,590 357,000
1990/02/23 2,870 2,900 2,710 2,750 293,000
1990/02/22 3,000 3,000 2,870 2,910 500,000
1990/02/21 3,060 3,060 2,900 2,960 179,000
1990/02/20 3,090 3,090 3,060 3,070 230,000
1990/02/19 3,160 3,180 3,100 3,100 211,000
1990/02/16 3,200 3,200 3,130 3,160 260,000
1990/02/15 3,180 3,200 3,160 3,200 245,000
1990/02/14 3,200 3,200 3,150 3,160 209,000
1990/02/13 3,220 3,220 3,190 3,200 149,000
1990/02/09 3,190 3,220 3,150 3,200 228,000
1990/02/08 3,200 3,250 3,180 3,180 396,000
1990/02/07 3,200 3,240 3,190 3,240 286,000
1990/02/06 3,170 3,200 3,170 3,200 317,000
1990/02/05 3,190 3,190 3,150 3,170 137,000
1990/02/02 3,190 3,190 3,100 3,190 348,000
1990/02/01 3,180 3,180 3,150 3,170 208,000
1990/01/31 3,190 3,190 3,150 3,180 215,000
1990/01/30 3,150 3,180 3,150 3,150 213,000
1990/01/29 3,120 3,190 3,120 3,150 176,000
1990/01/26 3,170 3,170 3,130 3,170 241,000
1990/01/25 3,150 3,150 3,080 3,100 227,000
1990/01/24 3,140 3,140 3,030 3,100 216,000
1990/01/23 3,130 3,150 3,080 3,140 250,000
1990/01/22 3,180 3,180 3,100 3,130 268,000
1990/01/19 3,180 3,180 3,080 3,150 201,000
1990/01/18 3,150 3,190 3,140 3,170 232,000
1990/01/17 3,090 3,170 3,090 3,150 314,000
1990/01/16 3,150 3,200 3,070 3,080 311,000
1990/01/12 3,240 3,250 3,180 3,240 465,000
1990/01/11 3,270 3,270 3,200 3,250 431,000
1990/01/10 3,290 3,300 3,220 3,270 451,000
1990/01/09 3,320 3,320 3,240 3,270 594,000
1990/01/08 3,290 3,300 3,240 3,300 409,000
1990/01/05 3,320 3,340 3,220 3,240 893,000
1990/01/04 3,330 3,330 3,290 3,290 371,000

このページの先頭へ