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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,310 | 1,330 | 1,310 | 1,310 | 560,000 |
| 1993/12/29 | 1,320 | 1,320 | 1,280 | 1,310 | 626,000 |
| 1993/12/28 | 1,320 | 1,330 | 1,310 | 1,320 | 264,000 |
| 1993/12/27 | 1,340 | 1,340 | 1,310 | 1,330 | 116,000 |
| 1993/12/24 | 1,370 | 1,370 | 1,340 | 1,350 | 215,000 |
| 1993/12/22 | 1,380 | 1,380 | 1,360 | 1,370 | 602,000 |
| 1993/12/21 | 1,390 | 1,390 | 1,370 | 1,380 | 545,000 |
| 1993/12/20 | 1,420 | 1,420 | 1,380 | 1,400 | 180,000 |
| 1993/12/17 | 1,430 | 1,430 | 1,400 | 1,420 | 661,000 |
| 1993/12/16 | 1,400 | 1,440 | 1,400 | 1,420 | 405,000 |
| 1993/12/15 | 1,360 | 1,380 | 1,350 | 1,380 | 296,000 |
| 1993/12/14 | 1,350 | 1,370 | 1,340 | 1,340 | 210,000 |
| 1993/12/13 | 1,350 | 1,350 | 1,340 | 1,350 | 64,000 |
| 1993/12/10 | 1,330 | 1,370 | 1,330 | 1,360 | 233,000 |
| 1993/12/09 | 1,320 | 1,390 | 1,320 | 1,360 | 83,000 |
| 1993/12/08 | 1,290 | 1,300 | 1,260 | 1,300 | 118,000 |
| 1993/12/07 | 1,260 | 1,280 | 1,260 | 1,280 | 75,000 |
| 1993/12/06 | 1,260 | 1,270 | 1,250 | 1,260 | 126,000 |
| 1993/12/03 | 1,210 | 1,260 | 1,210 | 1,260 | 113,000 |
| 1993/12/02 | 1,210 | 1,290 | 1,210 | 1,220 | 159,000 |
| 1993/12/01 | 1,170 | 1,230 | 1,170 | 1,190 | 153,000 |
| 1993/11/30 | 1,240 | 1,240 | 1,150 | 1,150 | 125,000 |
| 1993/11/29 | 1,250 | 1,250 | 1,200 | 1,220 | 137,000 |
| 1993/11/26 | 1,320 | 1,320 | 1,240 | 1,240 | 75,000 |
| 1993/11/25 | 1,340 | 1,350 | 1,300 | 1,300 | 129,000 |
| 1993/11/24 | 1,310 | 1,380 | 1,310 | 1,350 | 61,000 |
| 1993/11/22 | 1,380 | 1,380 | 1,340 | 1,350 | 129,000 |
| 1993/11/19 | 1,380 | 1,400 | 1,350 | 1,400 | 87,000 |
| 1993/11/18 | 1,380 | 1,380 | 1,360 | 1,380 | 57,000 |
| 1993/11/17 | 1,370 | 1,370 | 1,360 | 1,360 | 123,000 |
| 1993/11/16 | 1,360 | 1,420 | 1,360 | 1,370 | 75,000 |
| 1993/11/15 | 1,420 | 1,420 | 1,360 | 1,380 | 242,000 |
| 1993/11/12 | 1,420 | 1,460 | 1,420 | 1,430 | 205,000 |
| 1993/11/11 | 1,430 | 1,430 | 1,390 | 1,420 | 297,000 |
| 1993/11/10 | 1,370 | 1,420 | 1,360 | 1,410 | 156,000 |
| 1993/11/09 | 1,450 | 1,450 | 1,330 | 1,350 | 203,000 |
| 1993/11/08 | 1,420 | 1,440 | 1,420 | 1,430 | 61,000 |
| 1993/11/05 | 1,450 | 1,450 | 1,390 | 1,400 | 125,000 |
| 1993/11/04 | 1,470 | 1,470 | 1,430 | 1,430 | 101,000 |
| 1993/11/02 | 1,490 | 1,500 | 1,470 | 1,480 | 391,000 |
| 1993/11/01 | 1,470 | 1,480 | 1,450 | 1,450 | 353,000 |
| 1993/10/29 | 1,450 | 1,490 | 1,450 | 1,480 | 343,000 |
| 1993/10/28 | 1,450 | 1,450 | 1,430 | 1,440 | 92,000 |
| 1993/10/27 | 1,460 | 1,460 | 1,430 | 1,440 | 440,000 |
| 1993/10/26 | 1,470 | 1,480 | 1,470 | 1,480 | 272,000 |
| 1993/10/25 | 1,510 | 1,530 | 1,490 | 1,500 | 423,000 |
| 1993/10/22 | 1,490 | 1,510 | 1,490 | 1,490 | 313,000 |
| 1993/10/21 | 1,520 | 1,520 | 1,490 | 1,490 | 730,000 |
| 1993/10/20 | 1,530 | 1,530 | 1,510 | 1,520 | 662,000 |
| 1993/10/19 | 1,560 | 1,570 | 1,550 | 1,550 | 615,000 |
| 1993/10/18 | 1,510 | 1,530 | 1,510 | 1,530 | 989,000 |
| 1993/10/15 | 1,450 | 1,490 | 1,440 | 1,490 | 705,000 |
| 1993/10/14 | 1,390 | 1,430 | 1,380 | 1,430 | 407,000 |
| 1993/10/13 | 1,400 | 1,410 | 1,390 | 1,400 | 233,000 |
| 1993/10/12 | 1,390 | 1,390 | 1,370 | 1,370 | 81,000 |
| 1993/10/08 | 1,390 | 1,390 | 1,370 | 1,370 | 194,000 |
| 1993/10/07 | 1,390 | 1,390 | 1,370 | 1,370 | 141,000 |
| 1993/10/06 | 1,350 | 1,370 | 1,350 | 1,370 | 190,000 |
| 1993/10/05 | 1,350 | 1,350 | 1,340 | 1,340 | 95,000 |
| 1993/10/04 | 1,350 | 1,350 | 1,340 | 1,350 | 95,000 |
| 1993/10/01 | 1,340 | 1,350 | 1,330 | 1,340 | 180,000 |
| 1993/09/30 | 1,350 | 1,360 | 1,340 | 1,340 | 90,000 |
| 1993/09/29 | 1,350 | 1,360 | 1,340 | 1,350 | 303,000 |
| 1993/09/28 | 1,350 | 1,360 | 1,350 | 1,350 | 127,000 |
| 1993/09/27 | 1,350 | 1,370 | 1,340 | 1,340 | 124,000 |
| 1993/09/24 | 1,360 | 1,360 | 1,350 | 1,350 | 168,000 |
| 1993/09/22 | 1,350 | 1,350 | 1,330 | 1,350 | 164,000 |
| 1993/09/21 | 1,360 | 1,370 | 1,350 | 1,350 | 164,000 |
| 1993/09/20 | 1,360 | 1,370 | 1,350 | 1,350 | 198,000 |
| 1993/09/17 | 1,370 | 1,370 | 1,340 | 1,370 | 242,000 |
| 1993/09/16 | 1,400 | 1,400 | 1,350 | 1,350 | 130,000 |
| 1993/09/14 | 1,410 | 1,410 | 1,400 | 1,400 | 92,000 |
| 1993/09/13 | 1,420 | 1,420 | 1,400 | 1,400 | 93,000 |
| 1993/09/10 | 1,380 | 1,400 | 1,380 | 1,400 | 297,000 |
| 1993/09/09 | 1,420 | 1,420 | 1,380 | 1,380 | 136,000 |
| 1993/09/08 | 1,420 | 1,420 | 1,400 | 1,420 | 207,000 |
| 1993/09/07 | 1,420 | 1,440 | 1,420 | 1,440 | 242,000 |
| 1993/09/06 | 1,430 | 1,430 | 1,420 | 1,430 | 149,000 |
| 1993/09/03 | 1,430 | 1,450 | 1,420 | 1,430 | 311,000 |
| 1993/09/02 | 1,420 | 1,450 | 1,420 | 1,450 | 232,000 |
| 1993/09/01 | 1,420 | 1,430 | 1,420 | 1,420 | 108,000 |
| 1993/08/31 | 1,420 | 1,430 | 1,410 | 1,430 | 79,000 |
| 1993/08/30 | 1,420 | 1,430 | 1,410 | 1,430 | 101,000 |
| 1993/08/27 | 1,380 | 1,420 | 1,380 | 1,410 | 149,000 |
| 1993/08/26 | 1,370 | 1,380 | 1,370 | 1,370 | 235,000 |
| 1993/08/25 | 1,370 | 1,380 | 1,360 | 1,360 | 122,000 |
| 1993/08/24 | 1,350 | 1,370 | 1,350 | 1,370 | 69,000 |
| 1993/08/23 | 1,350 | 1,360 | 1,330 | 1,330 | 153,000 |
| 1993/08/20 | 1,380 | 1,390 | 1,350 | 1,360 | 255,000 |
| 1993/08/19 | 1,420 | 1,420 | 1,350 | 1,380 | 113,000 |
| 1993/08/18 | 1,420 | 1,430 | 1,410 | 1,420 | 100,000 |
| 1993/08/17 | 1,400 | 1,430 | 1,400 | 1,430 | 407,000 |
| 1993/08/16 | 1,360 | 1,400 | 1,350 | 1,400 | 255,000 |
| 1993/08/13 | 1,380 | 1,410 | 1,370 | 1,370 | 478,000 |
| 1993/08/12 | 1,440 | 1,460 | 1,400 | 1,400 | 251,000 |
| 1993/08/11 | 1,410 | 1,440 | 1,400 | 1,430 | 224,000 |
| 1993/08/10 | 1,380 | 1,430 | 1,380 | 1,410 | 167,000 |
| 1993/08/09 | 1,400 | 1,410 | 1,370 | 1,370 | 158,000 |
| 1993/08/06 | 1,420 | 1,420 | 1,400 | 1,420 | 56,000 |
| 1993/08/05 | 1,420 | 1,430 | 1,400 | 1,420 | 154,000 |
| 1993/08/04 | 1,410 | 1,430 | 1,410 | 1,430 | 180,000 |
| 1993/08/03 | 1,440 | 1,470 | 1,430 | 1,430 | 200,000 |
| 1993/08/02 | 1,440 | 1,450 | 1,430 | 1,440 | 105,000 |
| 1993/07/30 | 1,470 | 1,490 | 1,450 | 1,460 | 94,000 |
| 1993/07/29 | 1,440 | 1,460 | 1,430 | 1,450 | 223,000 |
| 1993/07/28 | 1,460 | 1,460 | 1,430 | 1,440 | 76,000 |
| 1993/07/27 | 1,430 | 1,490 | 1,410 | 1,490 | 189,000 |
| 1993/07/26 | 1,430 | 1,430 | 1,410 | 1,410 | 210,000 |
| 1993/07/23 | 1,420 | 1,430 | 1,400 | 1,410 | 160,000 |
| 1993/07/22 | 1,400 | 1,440 | 1,400 | 1,440 | 142,000 |
| 1993/07/21 | 1,380 | 1,400 | 1,370 | 1,380 | 137,000 |
| 1993/07/20 | 1,420 | 1,420 | 1,380 | 1,380 | 48,000 |
| 1993/07/19 | 1,420 | 1,430 | 1,410 | 1,420 | 161,000 |
| 1993/07/16 | 1,410 | 1,420 | 1,390 | 1,400 | 201,000 |
| 1993/07/15 | 1,400 | 1,400 | 1,370 | 1,390 | 314,000 |
| 1993/07/14 | 1,430 | 1,430 | 1,400 | 1,400 | 254,000 |
| 1993/07/13 | 1,400 | 1,420 | 1,390 | 1,420 | 194,000 |
| 1993/07/12 | 1,380 | 1,400 | 1,370 | 1,400 | 143,000 |
| 1993/07/09 | 1,340 | 1,410 | 1,340 | 1,400 | 212,000 |
| 1993/07/08 | 1,350 | 1,350 | 1,330 | 1,330 | 209,000 |
| 1993/07/07 | 1,380 | 1,380 | 1,330 | 1,330 | 143,000 |
| 1993/07/06 | 1,360 | 1,370 | 1,360 | 1,370 | 23,000 |
| 1993/07/05 | 1,390 | 1,410 | 1,360 | 1,380 | 57,000 |
| 1993/07/02 | 1,410 | 1,420 | 1,380 | 1,410 | 208,000 |
| 1993/07/01 | 1,400 | 1,420 | 1,370 | 1,390 | 61,000 |
| 1993/06/30 | 1,400 | 1,420 | 1,390 | 1,400 | 106,000 |
| 1993/06/29 | 1,390 | 1,400 | 1,360 | 1,390 | 307,000 |
| 1993/06/28 | 1,420 | 1,430 | 1,390 | 1,390 | 224,000 |
| 1993/06/25 | 1,380 | 1,380 | 1,350 | 1,380 | 292,000 |
| 1993/06/24 | 1,400 | 1,400 | 1,360 | 1,360 | 150,000 |
| 1993/06/23 | 1,390 | 1,420 | 1,360 | 1,400 | 297,000 |
| 1993/06/22 | 1,350 | 1,380 | 1,330 | 1,370 | 316,000 |
| 1993/06/21 | 1,360 | 1,380 | 1,300 | 1,330 | 199,000 |
| 1993/06/18 | 1,350 | 1,360 | 1,330 | 1,360 | 300,000 |
| 1993/06/17 | 1,380 | 1,380 | 1,350 | 1,350 | 150,000 |
| 1993/06/16 | 1,380 | 1,380 | 1,340 | 1,360 | 171,000 |
| 1993/06/15 | 1,410 | 1,440 | 1,380 | 1,380 | 263,000 |
| 1993/06/14 | 1,450 | 1,460 | 1,390 | 1,390 | 346,000 |
| 1993/06/11 | 1,430 | 1,430 | 1,400 | 1,430 | 118,000 |
| 1993/06/10 | 1,410 | 1,430 | 1,400 | 1,430 | 92,000 |
| 1993/06/08 | 1,440 | 1,440 | 1,410 | 1,410 | 234,000 |
| 1993/06/07 | 1,400 | 1,440 | 1,400 | 1,430 | 98,000 |
| 1993/06/04 | 1,400 | 1,410 | 1,400 | 1,400 | 147,000 |
| 1993/06/03 | 1,410 | 1,450 | 1,410 | 1,420 | 267,000 |
| 1993/06/02 | 1,440 | 1,460 | 1,440 | 1,440 | 100,000 |
| 1993/06/01 | 1,470 | 1,470 | 1,440 | 1,450 | 75,000 |
| 1993/05/31 | 1,480 | 1,480 | 1,450 | 1,470 | 121,000 |
| 1993/05/28 | 1,440 | 1,500 | 1,440 | 1,480 | 107,000 |
| 1993/05/27 | 1,420 | 1,440 | 1,420 | 1,440 | 149,000 |
| 1993/05/26 | 1,450 | 1,450 | 1,420 | 1,440 | 212,000 |
| 1993/05/25 | 1,450 | 1,460 | 1,440 | 1,450 | 92,000 |
| 1993/05/24 | 1,450 | 1,460 | 1,440 | 1,440 | 137,000 |
| 1993/05/21 | 1,400 | 1,470 | 1,400 | 1,450 | 134,000 |
| 1993/05/20 | 1,430 | 1,430 | 1,400 | 1,400 | 319,000 |
| 1993/05/19 | 1,440 | 1,440 | 1,410 | 1,410 | 362,000 |
| 1993/05/18 | 1,460 | 1,470 | 1,440 | 1,440 | 142,000 |
| 1993/05/17 | 1,460 | 1,460 | 1,450 | 1,460 | 199,000 |
| 1993/05/14 | 1,460 | 1,460 | 1,420 | 1,420 | 247,000 |
| 1993/05/13 | 1,460 | 1,470 | 1,440 | 1,470 | 243,000 |
| 1993/05/12 | 1,430 | 1,470 | 1,430 | 1,470 | 399,000 |
| 1993/05/11 | 1,450 | 1,480 | 1,440 | 1,440 | 423,000 |
| 1993/05/10 | 1,440 | 1,460 | 1,410 | 1,460 | 205,000 |
| 1993/05/07 | 1,460 | 1,460 | 1,420 | 1,420 | 390,000 |
| 1993/05/06 | 1,500 | 1,500 | 1,450 | 1,470 | 351,000 |
| 1993/04/30 | 1,450 | 1,510 | 1,450 | 1,490 | 413,000 |
| 1993/04/28 | 1,380 | 1,470 | 1,370 | 1,450 | 312,000 |
| 1993/04/27 | 1,340 | 1,370 | 1,320 | 1,370 | 133,000 |
| 1993/04/26 | 1,340 | 1,340 | 1,310 | 1,320 | 193,000 |
| 1993/04/23 | 1,330 | 1,340 | 1,320 | 1,320 | 149,000 |
| 1993/04/22 | 1,330 | 1,340 | 1,320 | 1,330 | 411,000 |
| 1993/04/21 | 1,310 | 1,330 | 1,310 | 1,330 | 252,000 |
| 1993/04/20 | 1,310 | 1,320 | 1,290 | 1,290 | 121,000 |
| 1993/04/19 | 1,330 | 1,330 | 1,290 | 1,320 | 276,000 |
| 1993/04/16 | 1,290 | 1,340 | 1,280 | 1,340 | 504,000 |
| 1993/04/15 | 1,290 | 1,290 | 1,270 | 1,280 | 157,000 |
| 1993/04/14 | 1,260 | 1,300 | 1,260 | 1,280 | 571,000 |
| 1993/04/13 | 1,240 | 1,270 | 1,240 | 1,240 | 452,000 |
| 1993/04/12 | 1,280 | 1,280 | 1,240 | 1,250 | 367,000 |
| 1993/04/09 | 1,280 | 1,290 | 1,230 | 1,260 | 470,000 |
| 1993/04/08 | 1,260 | 1,270 | 1,210 | 1,260 | 490,000 |
| 1993/04/07 | 1,260 | 1,270 | 1,220 | 1,240 | 557,000 |
| 1993/04/06 | 1,250 | 1,270 | 1,240 | 1,260 | 555,000 |
| 1993/04/05 | 1,240 | 1,270 | 1,200 | 1,270 | 662,000 |
| 1993/04/02 | 1,260 | 1,300 | 1,250 | 1,250 | 540,000 |
| 1993/04/01 | 1,250 | 1,260 | 1,240 | 1,250 | 125,000 |
| 1993/03/31 | 1,230 | 1,260 | 1,210 | 1,250 | 433,000 |
| 1993/03/30 | 1,220 | 1,250 | 1,210 | 1,250 | 542,000 |
| 1993/03/29 | 1,200 | 1,250 | 1,200 | 1,220 | 262,000 |
| 1993/03/26 | 1,170 | 1,200 | 1,170 | 1,190 | 506,000 |
| 1993/03/25 | 1,170 | 1,200 | 1,170 | 1,180 | 211,000 |
| 1993/03/24 | 1,160 | 1,160 | 1,150 | 1,150 | 256,000 |
| 1993/03/23 | 1,180 | 1,190 | 1,150 | 1,180 | 438,000 |
| 1993/03/22 | 1,160 | 1,200 | 1,160 | 1,200 | 796,000 |
| 1993/03/19 | 1,200 | 1,210 | 1,140 | 1,140 | 796,000 |
| 1993/03/18 | 1,150 | 1,220 | 1,150 | 1,210 | 1,004,000 |
| 1993/03/17 | 1,100 | 1,150 | 1,090 | 1,150 | 1,030,000 |
| 1993/03/16 | 1,040 | 1,100 | 1,040 | 1,100 | 583,000 |
| 1993/03/15 | 1,030 | 1,060 | 1,020 | 1,060 | 370,000 |
| 1993/03/12 | 990 | 1,020 | 990 | 1,010 | 375,000 |
| 1993/03/11 | 1,000 | 1,010 | 990 | 1,010 | 173,000 |
| 1993/03/10 | 1,010 | 1,010 | 990 | 990 | 146,000 |
| 1993/03/09 | 1,030 | 1,030 | 1,010 | 1,010 | 259,000 |
| 1993/03/08 | 971 | 999 | 971 | 994 | 288,000 |
| 1993/03/05 | 970 | 971 | 950 | 951 | 149,000 |
| 1993/03/04 | 975 | 975 | 970 | 970 | 104,000 |
| 1993/03/03 | 987 | 987 | 971 | 980 | 61,000 |
| 1993/03/02 | 974 | 990 | 970 | 990 | 61,000 |
| 1993/03/01 | 994 | 994 | 993 | 994 | 61,000 |
| 1993/02/26 | 1,000 | 1,000 | 991 | 1,000 | 226,000 |
| 1993/02/25 | 1,010 | 1,010 | 1,000 | 1,000 | 92,000 |
| 1993/02/24 | 995 | 1,000 | 995 | 995 | 106,000 |
| 1993/02/23 | 1,000 | 1,010 | 995 | 1,010 | 24,000 |
| 1993/02/22 | 1,010 | 1,010 | 1,000 | 1,000 | 109,000 |
| 1993/02/19 | 1,020 | 1,020 | 1,010 | 1,010 | 80,000 |
| 1993/02/18 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1993/02/17 | 999 | 1,010 | 990 | 1,010 | 142,000 |
| 1993/02/16 | 995 | 1,010 | 995 | 1,000 | 126,000 |
| 1993/02/15 | 995 | 995 | 974 | 995 | 198,000 |
| 1993/02/12 | 998 | 998 | 980 | 985 | 151,000 |
| 1993/02/10 | 1,000 | 1,000 | 985 | 988 | 124,000 |
| 1993/02/09 | 1,020 | 1,020 | 985 | 993 | 129,000 |
| 1993/02/08 | 1,000 | 1,020 | 1,000 | 1,020 | 131,000 |
| 1993/02/05 | 1,000 | 1,010 | 998 | 999 | 186,000 |
| 1993/02/04 | 1,010 | 1,010 | 998 | 998 | 66,000 |
| 1993/02/03 | 1,000 | 1,000 | 995 | 995 | 111,000 |
| 1993/02/02 | 988 | 998 | 988 | 993 | 115,000 |
| 1993/02/01 | 999 | 1,000 | 998 | 998 | 51,000 |
| 1993/01/29 | 999 | 1,000 | 990 | 999 | 144,000 |
| 1993/01/28 | 985 | 1,000 | 985 | 999 | 351,000 |
| 1993/01/27 | 962 | 980 | 945 | 980 | 115,000 |
| 1993/01/26 | 941 | 962 | 941 | 962 | 121,000 |
| 1993/01/25 | 932 | 941 | 932 | 941 | 129,000 |
| 1993/01/22 | 939 | 939 | 931 | 932 | 118,000 |
| 1993/01/21 | 935 | 939 | 930 | 939 | 239,000 |
| 1993/01/20 | 960 | 960 | 935 | 935 | 65,000 |
| 1993/01/19 | 955 | 955 | 955 | 955 | 34,000 |
| 1993/01/18 | 945 | 955 | 945 | 955 | 107,000 |
| 1993/01/14 | 962 | 962 | 945 | 945 | 87,000 |
| 1993/01/13 | 940 | 970 | 940 | 969 | 210,000 |
| 1993/01/12 | 939 | 940 | 935 | 940 | 115,000 |
| 1993/01/11 | 929 | 944 | 926 | 940 | 220,000 |
| 1993/01/08 | 929 | 931 | 929 | 929 | 135,000 |
| 1993/01/07 | 951 | 953 | 939 | 939 | 115,000 |
| 1993/01/06 | 950 | 960 | 941 | 949 | 139,000 |
| 1993/01/05 | 950 | 960 | 950 | 960 | 28,000 |
| 1993/01/04 | 950 | 950 | 948 | 950 | 7,000 |