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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,500 | 1,560 | 1,500 | 1,560 | 44,000 |
| 1991/12/27 | 1,550 | 1,550 | 1,500 | 1,500 | 101,000 |
| 1991/12/26 | 1,510 | 1,580 | 1,500 | 1,550 | 52,000 |
| 1991/12/25 | 1,500 | 1,520 | 1,500 | 1,500 | 98,000 |
| 1991/12/24 | 1,460 | 1,470 | 1,450 | 1,470 | 78,000 |
| 1991/12/20 | 1,430 | 1,440 | 1,430 | 1,440 | 57,000 |
| 1991/12/19 | 1,510 | 1,560 | 1,490 | 1,490 | 73,000 |
| 1991/12/18 | 1,620 | 1,650 | 1,560 | 1,570 | 53,000 |
| 1991/12/17 | 1,610 | 1,640 | 1,610 | 1,620 | 85,000 |
| 1991/12/16 | 1,690 | 1,690 | 1,650 | 1,650 | 75,000 |
| 1991/12/13 | 1,680 | 1,700 | 1,650 | 1,700 | 186,000 |
| 1991/12/12 | 1,660 | 1,660 | 1,630 | 1,650 | 79,000 |
| 1991/12/11 | 1,640 | 1,640 | 1,620 | 1,640 | 105,000 |
| 1991/12/10 | 1,680 | 1,680 | 1,610 | 1,620 | 154,000 |
| 1991/12/09 | 1,650 | 1,650 | 1,640 | 1,650 | 63,000 |
| 1991/12/06 | 1,680 | 1,680 | 1,610 | 1,610 | 189,000 |
| 1991/12/05 | 1,710 | 1,730 | 1,700 | 1,710 | 162,000 |
| 1991/12/04 | 1,740 | 1,750 | 1,710 | 1,710 | 58,000 |
| 1991/12/03 | 1,770 | 1,770 | 1,740 | 1,740 | 56,000 |
| 1991/12/02 | 1,800 | 1,800 | 1,750 | 1,790 | 42,000 |
| 1991/11/29 | 1,780 | 1,780 | 1,730 | 1,750 | 79,000 |
| 1991/11/28 | 1,750 | 1,800 | 1,750 | 1,780 | 69,000 |
| 1991/11/27 | 1,760 | 1,780 | 1,750 | 1,750 | 13,000 |
| 1991/11/26 | 1,780 | 1,780 | 1,750 | 1,760 | 33,000 |
| 1991/11/25 | 1,750 | 1,780 | 1,750 | 1,780 | 79,000 |
| 1991/11/22 | 1,790 | 1,790 | 1,750 | 1,750 | 80,000 |
| 1991/11/21 | 1,790 | 1,800 | 1,790 | 1,800 | 98,000 |
| 1991/11/20 | 1,780 | 1,800 | 1,780 | 1,790 | 32,000 |
| 1991/11/19 | 1,830 | 1,830 | 1,800 | 1,800 | 105,000 |
| 1991/11/18 | 1,780 | 1,810 | 1,780 | 1,800 | 62,000 |
| 1991/11/15 | 1,810 | 1,830 | 1,800 | 1,810 | 188,000 |
| 1991/11/14 | 1,830 | 1,850 | 1,800 | 1,830 | 334,000 |
| 1991/11/13 | 1,910 | 1,930 | 1,850 | 1,850 | 184,000 |
| 1991/11/12 | 1,950 | 1,980 | 1,920 | 1,980 | 103,000 |
| 1991/11/11 | 1,950 | 1,960 | 1,930 | 1,930 | 51,000 |
| 1991/11/08 | 2,000 | 2,000 | 1,950 | 1,980 | 44,000 |
| 1991/11/07 | 1,960 | 1,990 | 1,960 | 1,980 | 26,000 |
| 1991/11/06 | 1,950 | 1,950 | 1,940 | 1,940 | 42,000 |
| 1991/11/05 | 1,980 | 1,980 | 1,940 | 1,940 | 87,000 |
| 1991/11/01 | 1,950 | 1,950 | 1,940 | 1,950 | 100,000 |
| 1991/10/31 | 1,960 | 1,960 | 1,950 | 1,950 | 111,000 |
| 1991/10/30 | 2,000 | 2,000 | 1,970 | 1,970 | 70,000 |
| 1991/10/29 | 2,040 | 2,050 | 2,010 | 2,040 | 17,000 |
| 1991/10/28 | 2,050 | 2,070 | 2,040 | 2,070 | 14,000 |
| 1991/10/25 | 2,110 | 2,140 | 2,090 | 2,090 | 312,000 |
| 1991/10/24 | 2,140 | 2,200 | 2,110 | 2,130 | 403,000 |
| 1991/10/23 | 2,070 | 2,150 | 2,070 | 2,150 | 212,000 |
| 1991/10/22 | 2,110 | 2,130 | 2,110 | 2,110 | 158,000 |
| 1991/10/21 | 2,140 | 2,150 | 2,080 | 2,150 | 206,000 |
| 1991/10/18 | 2,070 | 2,110 | 2,060 | 2,110 | 318,000 |
| 1991/10/17 | 2,000 | 2,070 | 2,000 | 2,070 | 265,000 |
| 1991/10/16 | 2,030 | 2,030 | 1,980 | 2,000 | 160,000 |
| 1991/10/15 | 1,980 | 2,010 | 1,980 | 2,000 | 91,000 |
| 1991/10/14 | 1,990 | 2,000 | 1,980 | 2,000 | 161,000 |
| 1991/10/11 | 2,010 | 2,010 | 1,970 | 1,980 | 112,000 |
| 1991/10/09 | 1,990 | 2,000 | 1,980 | 1,980 | 176,000 |
| 1991/10/08 | 1,940 | 2,000 | 1,940 | 2,000 | 163,000 |
| 1991/10/07 | 1,970 | 2,010 | 1,970 | 1,970 | 95,000 |
| 1991/10/04 | 2,000 | 2,030 | 1,940 | 2,010 | 224,000 |
| 1991/10/03 | 1,970 | 1,990 | 1,950 | 1,980 | 323,000 |
| 1991/10/02 | 1,910 | 1,940 | 1,900 | 1,940 | 283,000 |
| 1991/10/01 | 1,900 | 1,920 | 1,900 | 1,900 | 195,000 |
| 1991/09/30 | 1,910 | 1,910 | 1,870 | 1,900 | 80,000 |
| 1991/09/27 | 1,910 | 1,930 | 1,900 | 1,900 | 199,000 |
| 1991/09/26 | 1,930 | 1,930 | 1,910 | 1,910 | 65,000 |
| 1991/09/25 | 1,920 | 1,950 | 1,910 | 1,910 | 144,000 |
| 1991/09/24 | 1,920 | 1,920 | 1,890 | 1,910 | 64,000 |
| 1991/09/20 | 1,900 | 1,910 | 1,890 | 1,890 | 208,000 |
| 1991/09/19 | 1,890 | 1,920 | 1,860 | 1,890 | 388,000 |
| 1991/09/18 | 1,850 | 1,880 | 1,840 | 1,850 | 185,000 |
| 1991/09/17 | 1,850 | 1,870 | 1,820 | 1,870 | 267,000 |
| 1991/09/13 | 1,820 | 1,840 | 1,790 | 1,800 | 311,000 |
| 1991/09/12 | 1,820 | 1,830 | 1,790 | 1,790 | 140,000 |
| 1991/09/11 | 1,850 | 1,850 | 1,820 | 1,820 | 58,000 |
| 1991/09/10 | 1,810 | 1,860 | 1,800 | 1,850 | 124,000 |
| 1991/09/09 | 1,810 | 1,820 | 1,800 | 1,810 | 29,000 |
| 1991/09/06 | 1,860 | 1,860 | 1,800 | 1,800 | 145,000 |
| 1991/09/05 | 1,900 | 1,900 | 1,860 | 1,860 | 50,000 |
| 1991/09/04 | 1,890 | 1,900 | 1,860 | 1,900 | 108,000 |
| 1991/09/03 | 1,830 | 1,890 | 1,830 | 1,890 | 108,000 |
| 1991/09/02 | 1,830 | 1,860 | 1,830 | 1,850 | 65,000 |
| 1991/08/30 | 1,790 | 1,830 | 1,790 | 1,830 | 58,000 |
| 1991/08/29 | 1,800 | 1,830 | 1,800 | 1,800 | 97,000 |
| 1991/08/28 | 1,800 | 1,810 | 1,800 | 1,800 | 101,000 |
| 1991/08/27 | 1,770 | 1,810 | 1,770 | 1,800 | 108,000 |
| 1991/08/26 | 1,870 | 1,870 | 1,800 | 1,800 | 64,000 |
| 1991/08/23 | 1,900 | 1,900 | 1,850 | 1,850 | 43,000 |
| 1991/08/22 | 1,910 | 1,990 | 1,890 | 1,890 | 243,000 |
| 1991/08/21 | 1,860 | 1,930 | 1,860 | 1,920 | 81,000 |
| 1991/08/20 | 1,900 | 1,920 | 1,850 | 1,850 | 94,000 |
| 1991/08/19 | 1,990 | 1,990 | 1,900 | 1,900 | 80,000 |
| 1991/08/16 | 1,960 | 1,960 | 1,950 | 1,960 | 73,000 |
| 1991/08/15 | 1,970 | 1,990 | 1,960 | 1,960 | 164,000 |
| 1991/08/14 | 1,990 | 2,000 | 1,980 | 1,990 | 102,000 |
| 1991/08/13 | 2,010 | 2,010 | 1,980 | 2,000 | 61,000 |
| 1991/08/12 | 2,020 | 2,020 | 2,010 | 2,010 | 52,000 |
| 1991/08/09 | 2,030 | 2,040 | 2,020 | 2,020 | 551,000 |
| 1991/08/08 | 2,040 | 2,040 | 2,020 | 2,030 | 77,000 |
| 1991/08/07 | 2,010 | 2,040 | 1,990 | 2,040 | 106,000 |
| 1991/08/06 | 2,000 | 2,010 | 2,000 | 2,000 | 36,000 |
| 1991/08/05 | 2,030 | 2,040 | 2,000 | 2,010 | 121,000 |
| 1991/08/02 | 2,050 | 2,060 | 2,040 | 2,060 | 119,000 |
| 1991/08/01 | 2,080 | 2,090 | 2,040 | 2,040 | 37,000 |
| 1991/07/31 | 2,100 | 2,130 | 2,050 | 2,120 | 131,000 |
| 1991/07/30 | 2,050 | 2,120 | 2,050 | 2,100 | 488,000 |
| 1991/07/29 | 2,020 | 2,050 | 2,010 | 2,050 | 191,000 |
| 1991/07/26 | 2,010 | 2,040 | 2,000 | 2,020 | 222,000 |
| 1991/07/25 | 2,050 | 2,070 | 2,010 | 2,010 | 281,000 |
| 1991/07/24 | 2,090 | 2,090 | 2,040 | 2,040 | 117,000 |
| 1991/07/23 | 2,070 | 2,100 | 2,030 | 2,100 | 65,000 |
| 1991/07/22 | 2,060 | 2,140 | 2,060 | 2,140 | 115,000 |
| 1991/07/19 | 2,100 | 2,140 | 2,100 | 2,100 | 68,000 |
| 1991/07/18 | 2,100 | 2,100 | 2,080 | 2,080 | 47,000 |
| 1991/07/17 | 2,100 | 2,130 | 2,090 | 2,110 | 161,000 |
| 1991/07/16 | 2,110 | 2,130 | 2,090 | 2,100 | 125,000 |
| 1991/07/15 | 2,140 | 2,150 | 2,110 | 2,140 | 382,000 |
| 1991/07/12 | 2,050 | 2,140 | 2,050 | 2,110 | 279,000 |
| 1991/07/11 | 2,050 | 2,090 | 2,050 | 2,070 | 115,000 |
| 1991/07/10 | 2,050 | 2,050 | 2,030 | 2,050 | 73,000 |
| 1991/07/09 | 1,990 | 2,050 | 1,980 | 2,050 | 75,000 |
| 1991/07/08 | 2,050 | 2,050 | 1,980 | 1,990 | 111,000 |
| 1991/07/05 | 2,070 | 2,090 | 2,040 | 2,050 | 100,000 |
| 1991/07/04 | 2,040 | 2,070 | 2,040 | 2,070 | 110,000 |
| 1991/07/03 | 2,060 | 2,090 | 2,060 | 2,080 | 103,000 |
| 1991/07/02 | 2,040 | 2,100 | 2,040 | 2,090 | 204,000 |
| 1991/07/01 | 2,030 | 2,060 | 2,030 | 2,040 | 210,000 |
| 1991/06/28 | 2,030 | 2,040 | 1,990 | 2,020 | 118,000 |
| 1991/06/27 | 2,060 | 2,080 | 2,030 | 2,030 | 132,000 |
| 1991/06/26 | 2,070 | 2,120 | 2,070 | 2,100 | 339,000 |
| 1991/06/25 | 2,010 | 2,080 | 2,010 | 2,080 | 176,000 |
| 1991/06/24 | 2,080 | 2,100 | 2,080 | 2,080 | 81,000 |
| 1991/06/21 | 2,080 | 2,120 | 2,080 | 2,120 | 115,000 |
| 1991/06/20 | 2,090 | 2,190 | 2,090 | 2,120 | 131,000 |
| 1991/06/19 | 2,120 | 2,120 | 2,090 | 2,090 | 166,000 |
| 1991/06/18 | 2,150 | 2,160 | 2,130 | 2,140 | 90,000 |
| 1991/06/17 | 2,210 | 2,210 | 2,140 | 2,190 | 139,000 |
| 1991/06/14 | 2,170 | 2,200 | 2,130 | 2,140 | 626,000 |
| 1991/06/13 | 2,110 | 2,200 | 2,110 | 2,170 | 287,000 |
| 1991/06/12 | 2,120 | 2,160 | 2,110 | 2,150 | 162,000 |
| 1991/06/11 | 2,150 | 2,170 | 2,150 | 2,160 | 86,000 |
| 1991/06/10 | 2,230 | 2,230 | 2,180 | 2,180 | 58,000 |
| 1991/06/07 | 2,200 | 2,220 | 2,180 | 2,190 | 56,000 |
| 1991/06/06 | 2,200 | 2,200 | 2,180 | 2,200 | 69,000 |
| 1991/06/05 | 2,170 | 2,200 | 2,170 | 2,200 | 140,000 |
| 1991/06/04 | 2,180 | 2,190 | 2,150 | 2,170 | 78,000 |
| 1991/06/03 | 2,190 | 2,190 | 2,190 | 2,190 | 52,000 |
| 1991/05/31 | 2,170 | 2,190 | 2,160 | 2,190 | 100,000 |
| 1991/05/30 | 2,150 | 2,170 | 2,150 | 2,160 | 158,000 |
| 1991/05/29 | 2,180 | 2,200 | 2,150 | 2,150 | 295,000 |
| 1991/05/28 | 2,190 | 2,200 | 2,150 | 2,200 | 188,000 |
| 1991/05/27 | 2,240 | 2,250 | 2,180 | 2,180 | 78,000 |
| 1991/05/24 | 2,260 | 2,270 | 2,240 | 2,240 | 126,000 |
| 1991/05/23 | 2,260 | 2,270 | 2,240 | 2,270 | 168,000 |
| 1991/05/22 | 2,300 | 2,300 | 2,250 | 2,250 | 31,000 |
| 1991/05/21 | 2,250 | 2,300 | 2,240 | 2,300 | 76,000 |
| 1991/05/20 | 2,270 | 2,270 | 2,260 | 2,260 | 145,000 |
| 1991/05/17 | 2,270 | 2,300 | 2,250 | 2,300 | 184,000 |
| 1991/05/16 | 2,280 | 2,280 | 2,270 | 2,270 | 54,000 |
| 1991/05/15 | 2,280 | 2,300 | 2,270 | 2,300 | 238,000 |
| 1991/05/14 | 2,280 | 2,320 | 2,280 | 2,320 | 282,000 |
| 1991/05/13 | 2,290 | 2,350 | 2,290 | 2,320 | 334,000 |
| 1991/05/10 | 2,290 | 2,320 | 2,290 | 2,310 | 308,000 |
| 1991/05/09 | 2,270 | 2,320 | 2,270 | 2,300 | 409,000 |
| 1991/05/08 | 2,330 | 2,330 | 2,260 | 2,260 | 333,000 |
| 1991/05/07 | 2,370 | 2,370 | 2,330 | 2,340 | 322,000 |
| 1991/05/02 | 2,370 | 2,380 | 2,350 | 2,370 | 262,000 |
| 1991/05/01 | 2,340 | 2,360 | 2,320 | 2,350 | 422,000 |
| 1991/04/30 | 2,280 | 2,330 | 2,280 | 2,320 | 316,000 |
| 1991/04/26 | 2,330 | 2,340 | 2,310 | 2,320 | 361,000 |
| 1991/04/25 | 2,310 | 2,310 | 2,280 | 2,310 | 275,000 |
| 1991/04/24 | 2,280 | 2,340 | 2,260 | 2,300 | 675,000 |
| 1991/04/23 | 2,250 | 2,300 | 2,250 | 2,280 | 209,000 |
| 1991/04/22 | 2,260 | 2,300 | 2,260 | 2,290 | 420,000 |
| 1991/04/19 | 2,290 | 2,290 | 2,250 | 2,250 | 475,000 |
| 1991/04/18 | 2,330 | 2,340 | 2,290 | 2,300 | 360,000 |
| 1991/04/17 | 2,340 | 2,350 | 2,280 | 2,330 | 464,000 |
| 1991/04/16 | 2,350 | 2,350 | 2,290 | 2,320 | 236,000 |
| 1991/04/15 | 2,340 | 2,340 | 2,300 | 2,340 | 255,000 |
| 1991/04/12 | 2,270 | 2,300 | 2,270 | 2,300 | 303,000 |
| 1991/04/11 | 2,290 | 2,290 | 2,260 | 2,260 | 32,000 |
| 1991/04/10 | 2,290 | 2,290 | 2,260 | 2,280 | 172,000 |
| 1991/04/09 | 2,300 | 2,310 | 2,260 | 2,290 | 178,000 |
| 1991/04/08 | 2,270 | 2,300 | 2,260 | 2,300 | 172,000 |
| 1991/04/05 | 2,270 | 2,290 | 2,260 | 2,270 | 121,000 |
| 1991/04/04 | 2,280 | 2,280 | 2,260 | 2,260 | 139,000 |
| 1991/04/03 | 2,300 | 2,330 | 2,280 | 2,280 | 475,000 |
| 1991/04/02 | 2,290 | 2,320 | 2,260 | 2,300 | 334,000 |
| 1991/04/01 | 2,280 | 2,320 | 2,270 | 2,320 | 314,000 |
| 1991/03/29 | 2,280 | 2,290 | 2,250 | 2,280 | 198,000 |
| 1991/03/28 | 2,260 | 2,280 | 2,220 | 2,280 | 329,000 |
| 1991/03/27 | 2,280 | 2,280 | 2,220 | 2,280 | 369,000 |
| 1991/03/26 | 2,220 | 2,240 | 2,210 | 2,240 | 131,000 |
| 1991/03/25 | 2,220 | 2,240 | 2,210 | 2,220 | 283,000 |
| 1991/03/22 | 2,250 | 2,250 | 2,190 | 2,200 | 748,000 |
| 1991/03/20 | 2,300 | 2,310 | 2,170 | 2,170 | 1,479,000 |
| 1991/03/19 | 2,350 | 2,350 | 2,310 | 2,320 | 458,000 |
| 1991/03/18 | 2,380 | 2,380 | 2,330 | 2,350 | 411,000 |
| 1991/03/15 | 2,290 | 2,360 | 2,280 | 2,350 | 776,000 |
| 1991/03/14 | 2,220 | 2,290 | 2,220 | 2,290 | 333,000 |
| 1991/03/13 | 2,270 | 2,280 | 2,240 | 2,260 | 843,000 |
| 1991/03/12 | 2,240 | 2,290 | 2,230 | 2,290 | 444,000 |
| 1991/03/11 | 2,230 | 2,280 | 2,230 | 2,240 | 572,000 |
| 1991/03/08 | 2,240 | 2,240 | 2,210 | 2,220 | 437,000 |
| 1991/03/07 | 2,220 | 2,240 | 2,200 | 2,240 | 422,000 |
| 1991/03/06 | 2,230 | 2,240 | 2,200 | 2,200 | 385,000 |
| 1991/03/05 | 2,230 | 2,230 | 2,180 | 2,220 | 247,000 |
| 1991/03/04 | 2,240 | 2,240 | 2,200 | 2,230 | 207,000 |
| 1991/03/01 | 2,270 | 2,270 | 2,220 | 2,250 | 308,000 |
| 1991/02/28 | 2,290 | 2,290 | 2,230 | 2,270 | 254,000 |
| 1991/02/27 | 2,250 | 2,250 | 2,230 | 2,250 | 173,000 |
| 1991/02/26 | 2,290 | 2,310 | 2,260 | 2,300 | 1,524,000 |
| 1991/02/25 | 2,240 | 2,320 | 2,230 | 2,300 | 469,000 |
| 1991/02/22 | 2,210 | 2,220 | 2,170 | 2,200 | 168,000 |
| 1991/02/21 | 2,220 | 2,250 | 2,170 | 2,170 | 386,000 |
| 1991/02/20 | 2,280 | 2,290 | 2,240 | 2,260 | 412,000 |
| 1991/02/19 | 2,310 | 2,330 | 2,280 | 2,290 | 651,000 |
| 1991/02/18 | 2,240 | 2,300 | 2,230 | 2,290 | 1,275,000 |
| 1991/02/15 | 2,190 | 2,200 | 2,150 | 2,200 | 611,000 |
| 1991/02/14 | 2,200 | 2,220 | 2,180 | 2,190 | 474,000 |
| 1991/02/13 | 2,170 | 2,200 | 2,170 | 2,200 | 701,000 |
| 1991/02/12 | 2,160 | 2,180 | 2,120 | 2,170 | 615,000 |
| 1991/02/08 | 2,070 | 2,140 | 2,070 | 2,130 | 1,110,000 |
| 1991/02/07 | 2,040 | 2,070 | 2,010 | 2,070 | 485,000 |
| 1991/02/06 | 2,010 | 2,050 | 2,000 | 2,030 | 919,000 |
| 1991/02/05 | 1,990 | 2,010 | 1,980 | 1,980 | 401,000 |
| 1991/02/04 | 1,990 | 1,990 | 1,980 | 1,990 | 95,000 |
| 1991/02/01 | 1,980 | 2,000 | 1,960 | 1,990 | 124,000 |
| 1991/01/31 | 2,000 | 2,050 | 1,980 | 1,980 | 238,000 |
| 1991/01/30 | 2,000 | 2,000 | 1,980 | 2,000 | 272,000 |
| 1991/01/29 | 1,980 | 2,020 | 1,980 | 2,000 | 437,000 |
| 1991/01/28 | 2,020 | 2,050 | 2,000 | 2,000 | 144,000 |
| 1991/01/25 | 2,090 | 2,100 | 2,020 | 2,060 | 200,000 |
| 1991/01/24 | 2,030 | 2,050 | 2,020 | 2,050 | 160,000 |
| 1991/01/23 | 2,030 | 2,040 | 2,020 | 2,040 | 101,000 |
| 1991/01/22 | 2,030 | 2,040 | 2,030 | 2,040 | 106,000 |
| 1991/01/21 | 2,040 | 2,080 | 2,030 | 2,030 | 174,000 |
| 1991/01/18 | 2,100 | 2,180 | 2,050 | 2,080 | 352,000 |
| 1991/01/17 | 1,980 | 2,100 | 1,970 | 2,070 | 177,000 |
| 1991/01/16 | 2,020 | 2,020 | 1,990 | 1,990 | 194,000 |
| 1991/01/14 | 2,020 | 2,030 | 2,010 | 2,030 | 120,000 |
| 1991/01/11 | 2,020 | 2,030 | 1,990 | 2,010 | 117,000 |
| 1991/01/10 | 1,990 | 2,020 | 1,990 | 2,010 | 26,000 |
| 1991/01/09 | 1,980 | 2,010 | 1,980 | 1,990 | 169,000 |
| 1991/01/08 | 1,970 | 2,000 | 1,950 | 1,980 | 69,000 |
| 1991/01/07 | 2,020 | 2,030 | 2,010 | 2,010 | 140,000 |
| 1991/01/04 | 2,020 | 2,030 | 2,010 | 2,030 | 110,000 |