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
1997/12/30 1,640 1,670 1,640 1,650 93,000
1997/12/29 1,590 1,640 1,590 1,640 51,000
1997/12/26 1,630 1,630 1,570 1,590 33,000
1997/12/25 1,600 1,680 1,600 1,640 194,000
1997/12/24 1,650 1,690 1,620 1,620 207,000
1997/12/22 1,710 1,730 1,660 1,670 135,000
1997/12/19 1,750 1,760 1,650 1,740 193,000
1997/12/18 1,720 1,790 1,720 1,770 377,000
1997/12/17 1,630 1,760 1,600 1,750 396,000
1997/12/16 1,630 1,650 1,580 1,620 369,000
1997/12/15 1,650 1,680 1,640 1,640 194,000
1997/12/12 1,760 1,820 1,740 1,740 427,000
1997/12/11 1,730 1,730 1,700 1,710 138,000
1997/12/10 1,770 1,800 1,730 1,730 231,000
1997/12/09 1,850 1,870 1,800 1,800 339,000
1997/12/08 1,850 1,880 1,820 1,820 134,000
1997/12/05 1,890 1,910 1,880 1,880 116,000
1997/12/04 1,930 1,950 1,870 1,880 84,000
1997/12/03 1,870 1,930 1,870 1,900 56,000
1997/12/02 1,870 1,910 1,870 1,890 134,000
1997/12/01 1,890 1,940 1,890 1,900 128,000
1997/11/28 1,890 1,950 1,890 1,940 142,000
1997/11/27 1,930 1,970 1,910 1,950 144,000
1997/11/26 1,920 1,970 1,920 1,940 173,000
1997/11/25 1,860 1,890 1,850 1,860 327,000
1997/11/21 1,990 2,050 1,990 2,020 91,000
1997/11/20 1,990 2,080 1,980 1,980 172,000
1997/11/19 1,970 1,980 1,960 1,970 235,000
1997/11/18 1,890 2,080 1,880 2,010 154,000
1997/11/17 1,900 1,930 1,860 1,870 880,000
1997/11/14 2,010 2,010 1,930 1,930 628,000
1997/11/13 2,000 2,050 1,990 2,050 270,000
1997/11/12 2,030 2,050 2,020 2,020 198,000
1997/11/11 2,000 2,050 2,000 2,050 336,000
1997/11/10 2,050 2,050 1,990 1,990 138,000
1997/11/07 2,040 2,050 2,000 2,050 224,000
1997/11/06 2,050 2,090 2,020 2,020 210,000
1997/11/05 2,020 2,070 2,020 2,060 146,000
1997/11/04 2,100 2,110 2,010 2,010 151,000
1997/10/31 2,110 2,110 2,050 2,060 87,000
1997/10/30 2,080 2,080 2,040 2,070 185,000
1997/10/29 2,050 2,100 2,050 2,060 163,000
1997/10/28 2,020 2,050 2,020 2,020 263,000
1997/10/27 2,040 2,100 2,040 2,080 144,000
1997/10/24 2,030 2,120 2,030 2,100 508,000
1997/10/23 2,100 2,120 2,100 2,110 270,000
1997/10/22 2,110 2,160 2,110 2,160 129,000
1997/10/21 2,120 2,160 2,100 2,100 325,000
1997/10/20 2,120 2,120 2,100 2,100 96,000
1997/10/17 2,130 2,140 2,100 2,100 226,000
1997/10/16 2,020 2,140 2,020 2,130 260,000
1997/10/15 2,080 2,110 2,000 2,010 624,000
1997/10/14 2,090 2,090 2,040 2,050 221,000
1997/10/13 2,050 2,080 2,020 2,070 180,000
1997/10/09 2,000 2,010 1,990 2,010 216,000
1997/10/08 2,040 2,050 2,000 2,010 519,000
1997/10/07 2,000 2,020 2,000 2,020 140,000
1997/10/06 2,000 2,020 2,000 2,010 87,000
1997/10/03 2,000 2,030 1,980 2,010 353,000
1997/10/02 2,050 2,050 2,000 2,040 136,000
1997/10/01 2,050 2,060 2,030 2,050 258,000
1997/09/30 2,110 2,130 2,090 2,130 182,000
1997/09/29 2,150 2,150 2,080 2,110 195,000
1997/09/26 2,130 2,160 2,130 2,130 294,000
1997/09/25 2,080 2,130 2,080 2,120 185,000
1997/09/24 2,060 2,090 2,040 2,090 191,000
1997/09/22 2,020 2,080 1,990 1,990 166,000
1997/09/19 2,000 2,020 2,000 2,010 5,523,000
1997/09/18 2,030 2,030 1,980 2,010 5,616,000
1997/09/17 2,100 2,100 2,040 2,040 221,000
1997/09/16 2,140 2,140 2,080 2,080 100,000
1997/09/12 2,060 2,180 1,980 2,180 412,000
1997/09/11 2,060 2,070 2,050 2,060 244,000
1997/09/10 2,040 2,080 2,020 2,080 290,000
1997/09/09 2,020 2,040 2,010 2,040 99,000
1997/09/08 2,020 2,050 2,010 2,020 191,000
1997/09/05 1,960 2,020 1,960 2,020 291,000
1997/09/04 1,950 1,970 1,950 1,960 1,239,000
1997/09/03 1,970 2,000 1,920 1,970 422,000
1997/09/02 1,930 1,970 1,920 1,960 1,188,000
1997/09/01 1,990 1,990 1,940 1,940 53,000
1997/08/29 1,950 2,030 1,930 2,030 143,000
1997/08/28 1,960 1,970 1,950 1,970 48,000
1997/08/27 1,960 1,980 1,960 1,970 105,000
1997/08/26 1,970 2,000 1,970 2,000 138,000
1997/08/25 1,960 1,960 1,940 1,950 195,000
1997/08/22 2,000 2,000 1,950 1,960 218,000
1997/08/21 2,050 2,060 1,960 1,990 219,000
1997/08/20 2,040 2,040 2,000 2,040 81,000
1997/08/19 2,060 2,060 2,020 2,060 104,000
1997/08/18 2,060 2,060 2,020 2,060 92,000
1997/08/15 2,090 2,100 2,050 2,080 167,000
1997/08/14 2,080 2,100 2,070 2,100 217,000
1997/08/13 2,060 2,070 2,050 2,060 161,000
1997/08/12 2,050 2,060 2,000 2,060 148,000
1997/08/11 1,950 1,990 1,950 1,980 130,000
1997/08/08 2,020 2,040 1,960 1,960 226,000
1997/08/07 1,960 2,040 1,950 2,020 274,000
1997/08/06 1,930 1,960 1,930 1,960 371,000
1997/08/05 1,950 1,970 1,900 1,940 375,000
1997/08/04 1,910 1,940 1,900 1,930 345,000
1997/08/01 1,930 1,950 1,910 1,910 295,000
1997/07/31 2,010 2,010 1,950 1,960 296,000
1997/07/30 2,080 2,080 2,000 2,040 384,000
1997/07/29 2,130 2,140 2,090 2,100 280,000
1997/07/28 2,110 2,150 2,110 2,120 291,000
1997/07/25 2,150 2,160 2,100 2,110 1,294,000
1997/07/24 2,190 2,200 2,140 2,160 1,132,000
1997/07/23 2,210 2,230 2,170 2,180 290,000
1997/07/22 2,200 2,250 2,190 2,250 127,000
1997/07/18 2,200 2,250 2,180 2,240 368,000
1997/07/17 2,200 2,220 2,180 2,180 256,000
1997/07/16 2,220 2,270 2,170 2,200 917,000
1997/07/15 2,270 2,300 2,260 2,290 95,000
1997/07/14 2,340 2,360 2,270 2,270 322,000
1997/07/11 2,340 2,340 2,280 2,300 231,000
1997/07/10 2,340 2,380 2,320 2,320 809,000
1997/07/09 2,210 2,350 2,210 2,350 509,000
1997/07/08 2,170 2,210 2,170 2,200 93,000
1997/07/07 2,150 2,180 2,150 2,150 185,000
1997/07/04 2,250 2,250 2,160 2,180 578,000
1997/07/03 2,320 2,320 2,250 2,250 315,000
1997/07/02 2,300 2,320 2,280 2,320 306,000
1997/07/01 2,340 2,340 2,280 2,300 578,000
1997/06/30 2,280 2,350 2,260 2,350 479,000
1997/06/27 2,250 2,280 2,240 2,240 500,000
1997/06/26 2,250 2,300 2,220 2,230 858,000
1997/06/25 2,190 2,290 2,190 2,250 544,000
1997/06/24 2,200 2,200 2,180 2,180 376,000
1997/06/23 2,180 2,210 2,180 2,200 303,000
1997/06/20 2,180 2,200 2,170 2,180 874,000
1997/06/19 2,160 2,160 2,130 2,150 176,000
1997/06/18 2,150 2,180 2,140 2,140 352,000
1997/06/17 2,150 2,150 2,110 2,150 451,000
1997/06/16 2,130 2,160 2,110 2,150 215,000
1997/06/13 2,130 2,130 2,120 2,130 222,000
1997/06/12 2,120 2,150 2,100 2,120 366,000
1997/06/11 2,130 2,130 2,080 2,080 218,000
1997/06/10 2,160 2,160 2,120 2,120 250,000
1997/06/09 2,100 2,190 2,090 2,180 102,000
1997/06/06 2,100 2,110 2,070 2,100 151,000
1997/06/05 2,130 2,130 2,100 2,110 167,000
1997/06/04 2,150 2,150 2,130 2,130 82,000
1997/06/03 2,150 2,160 2,080 2,140 613,000
1997/06/02 2,160 2,180 2,120 2,150 78,000
1997/05/30 2,180 2,230 2,110 2,120 293,000
1997/05/29 2,140 2,180 2,130 2,180 145,000
1997/05/28 2,100 2,160 2,100 2,140 128,000
1997/05/27 2,130 2,140 2,100 2,100 139,000
1997/05/26 2,150 2,160 2,120 2,120 32,000
1997/05/23 2,190 2,200 2,140 2,160 124,000
1997/05/22 2,110 2,190 2,100 2,190 254,000
1997/05/21 2,150 2,160 2,110 2,110 52,000
1997/05/20 2,170 2,190 2,140 2,160 274,000
1997/05/19 2,120 2,190 2,120 2,170 202,000
1997/05/16 2,120 2,120 2,090 2,120 268,000
1997/05/15 2,060 2,140 2,060 2,080 664,000
1997/05/14 2,020 2,080 2,000 2,060 534,000
1997/05/13 1,990 2,040 1,990 1,990 168,000
1997/05/12 1,950 2,000 1,950 1,980 63,000
1997/05/09 1,990 1,990 1,950 1,960 101,000
1997/05/08 1,980 2,020 1,980 1,990 210,000
1997/05/07 1,990 2,010 1,980 1,990 223,000
1997/05/06 1,980 2,020 1,980 1,990 246,000
1997/05/02 1,990 1,990 1,930 1,950 235,000
1997/05/01 2,000 2,020 1,930 1,930 157,000
1997/04/30 1,860 1,980 1,860 1,980 180,000
1997/04/28 1,830 1,880 1,830 1,870 161,000
1997/04/25 1,860 1,860 1,830 1,840 300,000
1997/04/24 1,880 1,890 1,830 1,870 392,000
1997/04/23 1,880 1,970 1,880 1,900 1,025,000
1997/04/22 1,880 1,900 1,870 1,880 148,000
1997/04/21 1,890 1,890 1,870 1,870 184,000
1997/04/18 1,860 1,880 1,830 1,880 205,000
1997/04/17 1,820 1,850 1,820 1,840 130,000
1997/04/16 1,800 1,810 1,800 1,800 238,000
1997/04/15 1,800 1,810 1,780 1,800 131,000
1997/04/14 1,770 1,800 1,760 1,800 87,000
1997/04/11 1,760 1,770 1,720 1,750 270,000
1997/04/10 1,770 1,830 1,770 1,830 137,000
1997/04/09 1,800 1,800 1,770 1,770 95,000
1997/04/08 1,790 1,790 1,760 1,780 121,000
1997/04/07 1,750 1,780 1,750 1,770 86,000
1997/04/04 1,740 1,780 1,710 1,710 235,000
1997/04/03 1,700 1,750 1,700 1,740 105,000
1997/04/02 1,770 1,770 1,750 1,760 209,000
1997/04/01 1,760 1,770 1,750 1,760 205,000
1997/03/31 1,800 1,800 1,760 1,760 80,000
1997/03/28 1,770 1,800 1,770 1,800 40,000
1997/03/27 1,780 1,780 1,760 1,770 111,000
1997/03/26 1,770 1,780 1,750 1,770 97,000
1997/03/25 1,770 1,790 1,760 1,790 179,000
1997/03/24 1,780 1,780 1,760 1,760 93,000
1997/03/21 1,750 1,770 1,740 1,750 81,000
1997/03/19 1,710 1,770 1,710 1,720 879,000
1997/03/18 1,710 1,730 1,700 1,700 2,537,000
1997/03/17 1,710 1,710 1,680 1,710 1,883,000
1997/03/14 1,650 1,710 1,650 1,710 176,000
1997/03/13 1,700 1,710 1,680 1,680 291,000
1997/03/12 1,760 1,770 1,720 1,730 240,000
1997/03/11 1,750 1,770 1,750 1,760 32,000
1997/03/10 1,760 1,770 1,760 1,770 41,000
1997/03/07 1,770 1,770 1,760 1,760 96,000
1997/03/06 1,810 1,820 1,780 1,780 268,000
1997/03/05 1,780 1,800 1,770 1,790 174,000
1997/03/04 1,730 1,780 1,710 1,780 140,000
1997/03/03 1,730 1,730 1,700 1,710 89,000
1997/02/28 1,750 1,760 1,750 1,750 50,000
1997/02/27 1,780 1,790 1,760 1,780 46,000
1997/02/26 1,790 1,790 1,740 1,760 116,000
1997/02/25 1,760 1,760 1,730 1,750 819,000
1997/02/24 1,790 1,800 1,770 1,770 74,000
1997/02/21 1,820 1,830 1,810 1,810 845,000
1997/02/20 1,800 1,830 1,800 1,830 203,000
1997/02/19 1,790 1,800 1,780 1,800 203,000
1997/02/18 1,780 1,800 1,780 1,790 89,000
1997/02/17 1,720 1,760 1,700 1,750 250,000
1997/02/14 1,690 1,710 1,690 1,710 240,000
1997/02/13 1,720 1,720 1,680 1,680 698,000
1997/02/12 1,690 1,700 1,670 1,690 1,565,000
1997/02/10 1,660 1,700 1,660 1,690 116,000
1997/02/07 1,690 1,700 1,680 1,690 1,022,000
1997/02/06 1,700 1,710 1,690 1,690 110,000
1997/02/05 1,700 1,730 1,690 1,730 137,000
1997/02/04 1,720 1,740 1,700 1,710 252,000
1997/02/03 1,690 1,710 1,680 1,690 200,000
1997/01/31 1,660 1,690 1,660 1,660 113,000
1997/01/30 1,640 1,670 1,640 1,660 111,000
1997/01/29 1,630 1,640 1,600 1,640 552,000
1997/01/28 1,650 1,670 1,630 1,630 138,000
1997/01/27 1,660 1,670 1,640 1,660 248,000
1997/01/24 1,690 1,690 1,660 1,670 190,000
1997/01/23 1,670 1,700 1,670 1,700 86,000
1997/01/22 1,640 1,710 1,610 1,710 347,000
1997/01/21 1,700 1,700 1,640 1,640 328,000
1997/01/20 1,740 1,740 1,690 1,710 188,000
1997/01/17 1,750 1,750 1,720 1,720 171,000
1997/01/16 1,740 1,780 1,740 1,780 134,000
1997/01/14 1,740 1,760 1,690 1,710 210,000
1997/01/13 1,740 1,750 1,700 1,750 291,000
1997/01/10 1,840 1,850 1,810 1,810 271,000
1997/01/09 1,830 1,860 1,820 1,830 96,000
1997/01/08 1,810 1,860 1,800 1,840 385,000
1997/01/07 1,850 1,850 1,800 1,820 139,000
1997/01/06 1,770 1,820 1,760 1,820 31,000

このページの先頭へ