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 |
|---|---|---|---|---|---|
| 1992/12/30 | 970 | 970 | 950 | 950 | 14,000 |
| 1992/12/29 | 961 | 972 | 961 | 972 | 117,000 |
| 1992/12/28 | 960 | 960 | 952 | 952 | 26,000 |
| 1992/12/25 | 965 | 965 | 957 | 960 | 34,000 |
| 1992/12/24 | 960 | 960 | 950 | 955 | 186,000 |
| 1992/12/22 | 970 | 970 | 955 | 960 | 172,000 |
| 1992/12/21 | 966 | 975 | 960 | 970 | 260,000 |
| 1992/12/18 | 970 | 974 | 960 | 960 | 271,000 |
| 1992/12/17 | 985 | 985 | 965 | 966 | 241,000 |
| 1992/12/16 | 990 | 995 | 990 | 990 | 120,000 |
| 1992/12/15 | 995 | 995 | 990 | 990 | 170,000 |
| 1992/12/14 | 995 | 1,000 | 985 | 985 | 219,000 |
| 1992/12/11 | 991 | 1,010 | 991 | 995 | 211,000 |
| 1992/12/10 | 965 | 993 | 965 | 971 | 270,000 |
| 1992/12/09 | 957 | 970 | 955 | 955 | 209,000 |
| 1992/12/08 | 943 | 955 | 942 | 955 | 59,000 |
| 1992/12/07 | 937 | 943 | 937 | 942 | 39,000 |
| 1992/12/04 | 936 | 937 | 935 | 935 | 67,000 |
| 1992/12/03 | 935 | 940 | 935 | 935 | 181,000 |
| 1992/12/02 | 935 | 944 | 935 | 935 | 82,000 |
| 1992/12/01 | 935 | 940 | 933 | 935 | 274,000 |
| 1992/11/30 | 945 | 951 | 936 | 936 | 162,000 |
| 1992/11/27 | 948 | 951 | 940 | 945 | 99,000 |
| 1992/11/26 | 936 | 945 | 930 | 931 | 153,000 |
| 1992/11/25 | 931 | 945 | 931 | 935 | 104,000 |
| 1992/11/24 | 929 | 937 | 929 | 929 | 129,000 |
| 1992/11/20 | 941 | 941 | 929 | 929 | 143,000 |
| 1992/11/19 | 930 | 950 | 925 | 939 | 225,000 |
| 1992/11/18 | 889 | 930 | 889 | 920 | 361,000 |
| 1992/11/17 | 882 | 896 | 881 | 889 | 29,000 |
| 1992/11/16 | 892 | 894 | 886 | 891 | 242,000 |
| 1992/11/13 | 890 | 895 | 880 | 890 | 310,000 |
| 1992/11/12 | 886 | 889 | 876 | 886 | 197,000 |
| 1992/11/11 | 898 | 898 | 890 | 895 | 189,000 |
| 1992/11/10 | 886 | 890 | 882 | 890 | 164,000 |
| 1992/11/09 | 882 | 887 | 881 | 885 | 74,000 |
| 1992/11/06 | 890 | 899 | 882 | 882 | 247,000 |
| 1992/11/05 | 890 | 916 | 890 | 900 | 225,000 |
| 1992/11/04 | 905 | 905 | 875 | 900 | 193,000 |
| 1992/11/02 | 910 | 910 | 900 | 905 | 122,000 |
| 1992/10/30 | 940 | 940 | 920 | 925 | 145,000 |
| 1992/10/29 | 950 | 950 | 930 | 930 | 160,000 |
| 1992/10/28 | 985 | 990 | 969 | 970 | 159,000 |
| 1992/10/27 | 987 | 990 | 980 | 990 | 139,000 |
| 1992/10/26 | 1,050 | 1,050 | 986 | 986 | 101,000 |
| 1992/10/23 | 1,070 | 1,070 | 1,030 | 1,060 | 174,000 |
| 1992/10/22 | 1,050 | 1,060 | 1,040 | 1,040 | 95,000 |
| 1992/10/21 | 1,000 | 1,040 | 995 | 1,040 | 234,000 |
| 1992/10/20 | 985 | 998 | 984 | 998 | 48,000 |
| 1992/10/19 | 1,020 | 1,020 | 981 | 984 | 101,000 |
| 1992/10/16 | 1,070 | 1,070 | 1,020 | 1,020 | 129,000 |
| 1992/10/15 | 1,060 | 1,070 | 1,040 | 1,070 | 71,000 |
| 1992/10/14 | 1,050 | 1,070 | 1,030 | 1,030 | 59,000 |
| 1992/10/13 | 1,060 | 1,070 | 1,050 | 1,050 | 92,000 |
| 1992/10/12 | 1,010 | 1,050 | 995 | 1,050 | 156,000 |
| 1992/10/09 | 995 | 995 | 987 | 995 | 103,000 |
| 1992/10/08 | 975 | 995 | 975 | 976 | 166,000 |
| 1992/10/07 | 955 | 967 | 945 | 965 | 204,000 |
| 1992/10/06 | 951 | 966 | 950 | 955 | 124,000 |
| 1992/10/05 | 960 | 960 | 955 | 955 | 110,000 |
| 1992/10/02 | 951 | 969 | 951 | 965 | 97,000 |
| 1992/10/01 | 1,010 | 1,010 | 951 | 951 | 276,000 |
| 1992/09/30 | 1,050 | 1,050 | 1,000 | 1,010 | 89,000 |
| 1992/09/29 | 1,070 | 1,070 | 1,030 | 1,060 | 198,000 |
| 1992/09/28 | 1,060 | 1,070 | 1,040 | 1,040 | 88,000 |
| 1992/09/25 | 1,040 | 1,060 | 1,040 | 1,050 | 161,000 |
| 1992/09/24 | 1,050 | 1,070 | 1,040 | 1,060 | 271,000 |
| 1992/09/22 | 1,030 | 1,080 | 1,020 | 1,080 | 90,000 |
| 1992/09/21 | 1,020 | 1,040 | 1,020 | 1,020 | 225,000 |
| 1992/09/18 | 1,060 | 1,060 | 1,020 | 1,020 | 113,000 |
| 1992/09/17 | 1,070 | 1,070 | 1,040 | 1,060 | 203,000 |
| 1992/09/16 | 1,070 | 1,090 | 1,060 | 1,070 | 174,000 |
| 1992/09/14 | 1,070 | 1,070 | 1,050 | 1,070 | 229,000 |
| 1992/09/11 | 1,090 | 1,090 | 1,060 | 1,070 | 165,000 |
| 1992/09/10 | 1,070 | 1,090 | 1,060 | 1,070 | 175,000 |
| 1992/09/09 | 1,050 | 1,050 | 1,020 | 1,050 | 90,000 |
| 1992/09/08 | 1,070 | 1,110 | 1,050 | 1,050 | 53,000 |
| 1992/09/07 | 1,060 | 1,070 | 1,060 | 1,070 | 50,000 |
| 1992/09/04 | 1,100 | 1,140 | 1,080 | 1,080 | 125,000 |
| 1992/09/03 | 1,060 | 1,090 | 1,040 | 1,090 | 119,000 |
| 1992/09/02 | 1,090 | 1,100 | 1,020 | 1,020 | 125,000 |
| 1992/09/01 | 1,080 | 1,100 | 1,060 | 1,100 | 50,000 |
| 1992/08/31 | 1,100 | 1,100 | 1,020 | 1,100 | 138,000 |
| 1992/08/28 | 1,060 | 1,150 | 1,060 | 1,080 | 194,000 |
| 1992/08/27 | 990 | 1,060 | 990 | 1,060 | 110,000 |
| 1992/08/26 | 980 | 992 | 970 | 970 | 64,000 |
| 1992/08/25 | 960 | 980 | 950 | 980 | 168,000 |
| 1992/08/24 | 950 | 995 | 949 | 950 | 350,000 |
| 1992/08/21 | 900 | 961 | 898 | 950 | 246,000 |
| 1992/08/20 | 868 | 895 | 868 | 885 | 146,000 |
| 1992/08/19 | 884 | 890 | 878 | 878 | 82,000 |
| 1992/08/18 | 905 | 905 | 874 | 884 | 250,000 |
| 1992/08/17 | 908 | 914 | 908 | 914 | 60,000 |
| 1992/08/14 | 954 | 955 | 948 | 948 | 104,000 |
| 1992/08/13 | 910 | 958 | 910 | 957 | 44,000 |
| 1992/08/12 | 906 | 910 | 905 | 910 | 185,000 |
| 1992/08/11 | 950 | 960 | 896 | 905 | 137,000 |
| 1992/08/10 | 995 | 995 | 960 | 960 | 133,000 |
| 1992/08/07 | 1,020 | 1,020 | 995 | 995 | 69,000 |
| 1992/08/06 | 1,050 | 1,050 | 1,030 | 1,030 | 55,000 |
| 1992/08/05 | 1,060 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1992/08/04 | 1,080 | 1,100 | 1,080 | 1,090 | 46,000 |
| 1992/08/03 | 1,090 | 1,090 | 1,060 | 1,090 | 21,000 |
| 1992/07/31 | 1,100 | 1,100 | 1,090 | 1,090 | 50,000 |
| 1992/07/30 | 1,090 | 1,100 | 1,070 | 1,100 | 37,000 |
| 1992/07/29 | 1,100 | 1,100 | 1,040 | 1,070 | 105,000 |
| 1992/07/28 | 1,090 | 1,100 | 1,070 | 1,080 | 114,000 |
| 1992/07/27 | 1,110 | 1,110 | 1,060 | 1,070 | 84,000 |
| 1992/07/24 | 1,090 | 1,090 | 1,070 | 1,070 | 76,000 |
| 1992/07/23 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 |
| 1992/07/22 | 1,110 | 1,120 | 1,060 | 1,060 | 101,000 |
| 1992/07/21 | 1,080 | 1,100 | 1,080 | 1,100 | 58,000 |
| 1992/07/20 | 1,070 | 1,090 | 1,060 | 1,080 | 67,000 |
| 1992/07/17 | 1,160 | 1,160 | 1,070 | 1,070 | 185,000 |
| 1992/07/16 | 1,180 | 1,180 | 1,150 | 1,150 | 127,000 |
| 1992/07/15 | 1,160 | 1,180 | 1,160 | 1,170 | 69,000 |
| 1992/07/14 | 1,170 | 1,170 | 1,150 | 1,150 | 45,000 |
| 1992/07/13 | 1,170 | 1,170 | 1,150 | 1,150 | 60,000 |
| 1992/07/10 | 1,160 | 1,160 | 1,140 | 1,150 | 78,000 |
| 1992/07/09 | 1,160 | 1,160 | 1,130 | 1,160 | 40,000 |
| 1992/07/08 | 1,170 | 1,170 | 1,120 | 1,120 | 15,000 |
| 1992/07/07 | 1,220 | 1,220 | 1,150 | 1,150 | 35,000 |
| 1992/07/06 | 1,220 | 1,230 | 1,220 | 1,220 | 88,000 |
| 1992/07/03 | 1,150 | 1,230 | 1,130 | 1,220 | 198,000 |
| 1992/07/02 | 1,080 | 1,120 | 1,070 | 1,110 | 68,000 |
| 1992/07/01 | 1,040 | 1,060 | 1,030 | 1,060 | 41,000 |
| 1992/06/30 | 1,040 | 1,040 | 1,020 | 1,040 | 94,000 |
| 1992/06/29 | 1,060 | 1,060 | 1,040 | 1,040 | 53,000 |
| 1992/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 43,000 |
| 1992/06/25 | 1,050 | 1,070 | 1,030 | 1,060 | 82,000 |
| 1992/06/24 | 1,070 | 1,070 | 1,010 | 1,060 | 85,000 |
| 1992/06/23 | 1,030 | 1,070 | 1,030 | 1,050 | 24,000 |
| 1992/06/22 | 1,030 | 1,070 | 993 | 1,070 | 93,000 |
| 1992/06/19 | 1,090 | 1,090 | 1,020 | 1,040 | 106,000 |
| 1992/06/18 | 1,060 | 1,070 | 1,060 | 1,070 | 64,000 |
| 1992/06/17 | 1,130 | 1,130 | 1,080 | 1,100 | 246,000 |
| 1992/06/16 | 1,120 | 1,150 | 1,120 | 1,130 | 46,000 |
| 1992/06/15 | 1,120 | 1,120 | 1,110 | 1,120 | 212,000 |
| 1992/06/12 | 1,180 | 1,180 | 1,100 | 1,100 | 87,000 |
| 1992/06/11 | 1,150 | 1,180 | 1,150 | 1,180 | 32,000 |
| 1992/06/10 | 1,170 | 1,180 | 1,140 | 1,180 | 40,000 |
| 1992/06/09 | 1,110 | 1,150 | 1,110 | 1,150 | 49,000 |
| 1992/06/08 | 1,160 | 1,160 | 1,120 | 1,130 | 61,000 |
| 1992/06/05 | 1,180 | 1,180 | 1,150 | 1,170 | 84,000 |
| 1992/06/04 | 1,210 | 1,210 | 1,190 | 1,190 | 73,000 |
| 1992/06/03 | 1,210 | 1,220 | 1,190 | 1,200 | 138,000 |
| 1992/06/02 | 1,210 | 1,230 | 1,210 | 1,210 | 62,000 |
| 1992/06/01 | 1,220 | 1,220 | 1,180 | 1,210 | 110,000 |
| 1992/05/29 | 1,220 | 1,220 | 1,190 | 1,220 | 112,000 |
| 1992/05/28 | 1,230 | 1,230 | 1,220 | 1,220 | 25,000 |
| 1992/05/27 | 1,210 | 1,210 | 1,180 | 1,210 | 63,000 |
| 1992/05/26 | 1,240 | 1,240 | 1,220 | 1,220 | 75,000 |
| 1992/05/25 | 1,250 | 1,250 | 1,210 | 1,210 | 226,000 |
| 1992/05/22 | 1,230 | 1,240 | 1,210 | 1,230 | 208,000 |
| 1992/05/21 | 1,240 | 1,240 | 1,210 | 1,230 | 262,000 |
| 1992/05/20 | 1,260 | 1,280 | 1,230 | 1,230 | 250,000 |
| 1992/05/19 | 1,250 | 1,270 | 1,230 | 1,260 | 347,000 |
| 1992/05/18 | 1,260 | 1,280 | 1,250 | 1,250 | 138,000 |
| 1992/05/15 | 1,280 | 1,290 | 1,250 | 1,280 | 1,073,000 |
| 1992/05/14 | 1,270 | 1,330 | 1,270 | 1,310 | 2,103,000 |
| 1992/05/13 | 1,230 | 1,230 | 1,210 | 1,230 | 549,000 |
| 1992/05/12 | 1,220 | 1,230 | 1,210 | 1,220 | 414,000 |
| 1992/05/11 | 1,200 | 1,210 | 1,200 | 1,200 | 198,000 |
| 1992/05/08 | 1,180 | 1,180 | 1,160 | 1,180 | 300,000 |
| 1992/05/07 | 1,200 | 1,200 | 1,160 | 1,170 | 209,000 |
| 1992/05/06 | 1,170 | 1,190 | 1,170 | 1,190 | 72,000 |
| 1992/05/01 | 1,210 | 1,220 | 1,170 | 1,190 | 59,000 |
| 1992/04/30 | 1,190 | 1,210 | 1,160 | 1,190 | 209,000 |
| 1992/04/28 | 1,150 | 1,170 | 1,130 | 1,170 | 143,000 |
| 1992/04/27 | 1,160 | 1,160 | 1,120 | 1,130 | 50,000 |
| 1992/04/24 | 1,160 | 1,160 | 1,110 | 1,130 | 84,000 |
| 1992/04/23 | 1,160 | 1,170 | 1,120 | 1,160 | 156,000 |
| 1992/04/22 | 1,150 | 1,170 | 1,140 | 1,160 | 170,000 |
| 1992/04/21 | 1,170 | 1,170 | 1,100 | 1,150 | 97,000 |
| 1992/04/20 | 1,190 | 1,190 | 1,130 | 1,170 | 45,000 |
| 1992/04/17 | 1,160 | 1,190 | 1,160 | 1,170 | 64,000 |
| 1992/04/16 | 1,130 | 1,170 | 1,130 | 1,170 | 86,000 |
| 1992/04/15 | 1,120 | 1,150 | 1,110 | 1,120 | 91,000 |
| 1992/04/14 | 1,120 | 1,140 | 1,090 | 1,100 | 150,000 |
| 1992/04/13 | 1,150 | 1,160 | 1,120 | 1,120 | 94,000 |
| 1992/04/10 | 1,110 | 1,140 | 1,100 | 1,140 | 80,000 |
| 1992/04/09 | 1,090 | 1,100 | 1,050 | 1,070 | 118,000 |
| 1992/04/08 | 1,130 | 1,140 | 1,080 | 1,080 | 113,000 |
| 1992/04/07 | 1,200 | 1,200 | 1,120 | 1,150 | 119,000 |
| 1992/04/06 | 1,150 | 1,210 | 1,150 | 1,200 | 89,000 |
| 1992/04/03 | 1,140 | 1,160 | 1,120 | 1,140 | 217,000 |
| 1992/04/02 | 1,130 | 1,180 | 1,080 | 1,140 | 364,000 |
| 1992/04/01 | 1,180 | 1,200 | 1,080 | 1,110 | 109,000 |
| 1992/03/31 | 1,220 | 1,220 | 1,200 | 1,210 | 87,000 |
| 1992/03/30 | 1,200 | 1,250 | 1,200 | 1,200 | 96,000 |
| 1992/03/27 | 1,240 | 1,240 | 1,200 | 1,200 | 119,000 |
| 1992/03/26 | 1,230 | 1,230 | 1,220 | 1,230 | 211,000 |
| 1992/03/25 | 1,230 | 1,230 | 1,200 | 1,230 | 117,000 |
| 1992/03/24 | 1,250 | 1,250 | 1,210 | 1,210 | 85,000 |
| 1992/03/23 | 1,280 | 1,300 | 1,260 | 1,260 | 53,000 |
| 1992/03/19 | 1,240 | 1,300 | 1,230 | 1,270 | 1,124,000 |
| 1992/03/18 | 1,250 | 1,250 | 1,220 | 1,240 | 931,000 |
| 1992/03/17 | 1,320 | 1,320 | 1,250 | 1,250 | 199,000 |
| 1992/03/16 | 1,360 | 1,360 | 1,320 | 1,340 | 118,000 |
| 1992/03/13 | 1,380 | 1,380 | 1,330 | 1,350 | 172,000 |
| 1992/03/12 | 1,360 | 1,390 | 1,360 | 1,360 | 451,000 |
| 1992/03/11 | 1,360 | 1,360 | 1,350 | 1,360 | 164,000 |
| 1992/03/10 | 1,350 | 1,360 | 1,350 | 1,360 | 177,000 |
| 1992/03/09 | 1,370 | 1,370 | 1,350 | 1,350 | 137,000 |
| 1992/03/06 | 1,370 | 1,370 | 1,360 | 1,370 | 74,000 |
| 1992/03/05 | 1,360 | 1,370 | 1,360 | 1,370 | 77,000 |
| 1992/03/04 | 1,350 | 1,360 | 1,350 | 1,360 | 70,000 |
| 1992/03/03 | 1,350 | 1,360 | 1,350 | 1,350 | 266,000 |
| 1992/03/02 | 1,330 | 1,360 | 1,330 | 1,360 | 147,000 |
| 1992/02/28 | 1,360 | 1,360 | 1,290 | 1,320 | 235,000 |
| 1992/02/27 | 1,400 | 1,400 | 1,360 | 1,380 | 197,000 |
| 1992/02/26 | 1,380 | 1,440 | 1,360 | 1,400 | 134,000 |
| 1992/02/25 | 1,470 | 1,470 | 1,400 | 1,400 | 128,000 |
| 1992/02/24 | 1,450 | 1,450 | 1,430 | 1,450 | 169,000 |
| 1992/02/21 | 1,460 | 1,460 | 1,420 | 1,430 | 147,000 |
| 1992/02/20 | 1,510 | 1,520 | 1,450 | 1,450 | 325,000 |
| 1992/02/19 | 1,510 | 1,530 | 1,510 | 1,510 | 320,000 |
| 1992/02/18 | 1,530 | 1,530 | 1,510 | 1,520 | 274,000 |
| 1992/02/17 | 1,510 | 1,530 | 1,500 | 1,530 | 305,000 |
| 1992/02/14 | 1,510 | 1,510 | 1,500 | 1,500 | 72,000 |
| 1992/02/13 | 1,530 | 1,530 | 1,500 | 1,500 | 227,000 |
| 1992/02/12 | 1,550 | 1,550 | 1,530 | 1,530 | 144,000 |
| 1992/02/10 | 1,610 | 1,610 | 1,550 | 1,560 | 143,000 |
| 1992/02/07 | 1,620 | 1,620 | 1,580 | 1,620 | 263,000 |
| 1992/02/06 | 1,620 | 1,640 | 1,620 | 1,630 | 208,000 |
| 1992/02/05 | 1,600 | 1,600 | 1,580 | 1,580 | 130,000 |
| 1992/02/04 | 1,600 | 1,600 | 1,570 | 1,580 | 93,000 |
| 1992/02/03 | 1,580 | 1,600 | 1,570 | 1,600 | 123,000 |
| 1992/01/31 | 1,570 | 1,590 | 1,550 | 1,550 | 95,000 |
| 1992/01/30 | 1,540 | 1,550 | 1,530 | 1,540 | 98,000 |
| 1992/01/29 | 1,530 | 1,530 | 1,520 | 1,530 | 90,000 |
| 1992/01/28 | 1,530 | 1,540 | 1,500 | 1,500 | 123,000 |
| 1992/01/27 | 1,550 | 1,550 | 1,500 | 1,500 | 320,000 |
| 1992/01/24 | 1,580 | 1,580 | 1,530 | 1,560 | 248,000 |
| 1992/01/23 | 1,620 | 1,630 | 1,560 | 1,580 | 420,000 |
| 1992/01/22 | 1,580 | 1,600 | 1,570 | 1,600 | 287,000 |
| 1992/01/21 | 1,600 | 1,620 | 1,560 | 1,610 | 466,000 |
| 1992/01/20 | 1,570 | 1,570 | 1,500 | 1,560 | 245,000 |
| 1992/01/17 | 1,500 | 1,550 | 1,490 | 1,550 | 150,000 |
| 1992/01/16 | 1,520 | 1,520 | 1,500 | 1,500 | 150,000 |
| 1992/01/14 | 1,520 | 1,520 | 1,480 | 1,480 | 113,000 |
| 1992/01/13 | 1,520 | 1,520 | 1,480 | 1,480 | 68,000 |
| 1992/01/10 | 1,480 | 1,520 | 1,470 | 1,520 | 21,000 |
| 1992/01/09 | 1,570 | 1,590 | 1,550 | 1,570 | 98,000 |
| 1992/01/08 | 1,630 | 1,630 | 1,570 | 1,570 | 61,000 |
| 1992/01/07 | 1,570 | 1,600 | 1,570 | 1,600 | 157,000 |
| 1992/01/06 | 1,570 | 1,600 | 1,560 | 1,560 | 99,000 |