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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,298 | 1,298 | 1,263 | 1,263 | 74,000 |
| 1998/12/29 | 1,260 | 1,285 | 1,256 | 1,278 | 149,000 |
| 1998/12/28 | 1,240 | 1,252 | 1,240 | 1,250 | 161,000 |
| 1998/12/25 | 1,260 | 1,260 | 1,233 | 1,237 | 88,000 |
| 1998/12/24 | 1,231 | 1,240 | 1,220 | 1,220 | 104,000 |
| 1998/12/22 | 1,260 | 1,263 | 1,230 | 1,230 | 249,000 |
| 1998/12/21 | 1,254 | 1,254 | 1,200 | 1,203 | 73,000 |
| 1998/12/18 | 1,230 | 1,269 | 1,224 | 1,259 | 248,000 |
| 1998/12/17 | 1,194 | 1,198 | 1,184 | 1,197 | 148,000 |
| 1998/12/16 | 1,190 | 1,190 | 1,179 | 1,180 | 134,000 |
| 1998/12/15 | 1,171 | 1,196 | 1,163 | 1,184 | 134,000 |
| 1998/12/14 | 1,180 | 1,185 | 1,167 | 1,180 | 420,000 |
| 1998/12/11 | 1,190 | 1,192 | 1,170 | 1,170 | 306,000 |
| 1998/12/10 | 1,146 | 1,210 | 1,140 | 1,192 | 293,000 |
| 1998/12/09 | 1,150 | 1,151 | 1,133 | 1,149 | 88,000 |
| 1998/12/08 | 1,133 | 1,165 | 1,133 | 1,140 | 90,000 |
| 1998/12/07 | 1,155 | 1,155 | 1,130 | 1,130 | 85,000 |
| 1998/12/04 | 1,200 | 1,200 | 1,141 | 1,158 | 155,000 |
| 1998/12/03 | 1,170 | 1,183 | 1,169 | 1,180 | 171,000 |
| 1998/12/02 | 1,200 | 1,200 | 1,162 | 1,170 | 198,000 |
| 1998/12/01 | 1,257 | 1,257 | 1,200 | 1,200 | 123,000 |
| 1998/11/30 | 1,250 | 1,250 | 1,238 | 1,245 | 97,000 |
| 1998/11/27 | 1,240 | 1,260 | 1,230 | 1,235 | 339,000 |
| 1998/11/26 | 1,280 | 1,300 | 1,260 | 1,300 | 296,000 |
| 1998/11/25 | 1,294 | 1,320 | 1,280 | 1,320 | 148,000 |
| 1998/11/24 | 1,281 | 1,292 | 1,281 | 1,291 | 168,000 |
| 1998/11/20 | 1,260 | 1,273 | 1,260 | 1,266 | 235,000 |
| 1998/11/19 | 1,250 | 1,258 | 1,250 | 1,251 | 112,000 |
| 1998/11/18 | 1,260 | 1,261 | 1,252 | 1,257 | 128,000 |
| 1998/11/17 | 1,234 | 1,266 | 1,230 | 1,266 | 81,000 |
| 1998/11/16 | 1,184 | 1,214 | 1,178 | 1,214 | 58,000 |
| 1998/11/13 | 1,220 | 1,225 | 1,210 | 1,221 | 227,000 |
| 1998/11/12 | 1,210 | 1,218 | 1,200 | 1,200 | 243,000 |
| 1998/11/11 | 1,126 | 1,180 | 1,126 | 1,170 | 88,000 |
| 1998/11/10 | 1,170 | 1,170 | 1,142 | 1,146 | 164,000 |
| 1998/11/09 | 1,207 | 1,221 | 1,179 | 1,179 | 377,000 |
| 1998/11/06 | 1,230 | 1,230 | 1,220 | 1,221 | 155,000 |
| 1998/11/05 | 1,211 | 1,230 | 1,191 | 1,227 | 248,000 |
| 1998/11/04 | 1,136 | 1,192 | 1,136 | 1,191 | 230,000 |
| 1998/11/02 | 1,095 | 1,134 | 1,089 | 1,134 | 194,000 |
| 1998/10/30 | 1,065 | 1,095 | 1,051 | 1,095 | 217,000 |
| 1998/10/29 | 1,040 | 1,059 | 1,029 | 1,045 | 164,000 |
| 1998/10/28 | 1,055 | 1,056 | 1,025 | 1,025 | 202,000 |
| 1998/10/27 | 1,030 | 1,069 | 1,030 | 1,050 | 200,000 |
| 1998/10/26 | 1,051 | 1,070 | 1,040 | 1,070 | 197,000 |
| 1998/10/23 | 1,040 | 1,070 | 1,040 | 1,060 | 353,000 |
| 1998/10/22 | 1,038 | 1,056 | 1,037 | 1,037 | 533,000 |
| 1998/10/21 | 1,026 | 1,055 | 1,015 | 1,055 | 700,000 |
| 1998/10/20 | 985 | 1,025 | 979 | 1,025 | 453,000 |
| 1998/10/19 | 1,015 | 1,030 | 1,000 | 1,025 | 429,000 |
| 1998/10/16 | 1,030 | 1,041 | 1,025 | 1,035 | 354,000 |
| 1998/10/15 | 1,056 | 1,056 | 940 | 1,025 | 634,000 |
| 1998/10/14 | 1,120 | 1,135 | 1,055 | 1,056 | 271,000 |
| 1998/10/13 | 1,197 | 1,202 | 1,138 | 1,138 | 199,000 |
| 1998/10/12 | 1,199 | 1,199 | 1,160 | 1,177 | 115,000 |
| 1998/10/09 | 1,127 | 1,136 | 1,110 | 1,119 | 365,000 |
| 1998/10/08 | 1,161 | 1,180 | 1,160 | 1,167 | 256,000 |
| 1998/10/07 | 1,126 | 1,155 | 1,126 | 1,155 | 189,000 |
| 1998/10/06 | 1,110 | 1,170 | 1,110 | 1,120 | 168,000 |
| 1998/10/05 | 1,132 | 1,154 | 1,113 | 1,113 | 144,000 |
| 1998/10/02 | 1,170 | 1,173 | 1,130 | 1,130 | 135,000 |
| 1998/10/01 | 1,226 | 1,272 | 1,200 | 1,200 | 97,000 |
| 1998/09/30 | 1,278 | 1,300 | 1,232 | 1,232 | 284,000 |
| 1998/09/29 | 1,194 | 1,240 | 1,194 | 1,238 | 139,000 |
| 1998/09/28 | 1,179 | 1,199 | 1,174 | 1,175 | 73,000 |
| 1998/09/25 | 1,170 | 1,196 | 1,170 | 1,194 | 106,000 |
| 1998/09/24 | 1,179 | 1,215 | 1,170 | 1,209 | 258,000 |
| 1998/09/22 | 1,150 | 1,165 | 1,100 | 1,100 | 288,000 |
| 1998/09/21 | 1,200 | 1,240 | 1,166 | 1,170 | 71,000 |
| 1998/09/18 | 1,205 | 1,249 | 1,199 | 1,249 | 117,000 |
| 1998/09/17 | 1,295 | 1,295 | 1,222 | 1,225 | 209,000 |
| 1998/09/16 | 1,320 | 1,320 | 1,300 | 1,300 | 110,000 |
| 1998/09/14 | 1,315 | 1,370 | 1,315 | 1,320 | 215,000 |
| 1998/09/11 | 1,335 | 1,360 | 1,315 | 1,355 | 320,000 |
| 1998/09/10 | 1,322 | 1,336 | 1,315 | 1,315 | 86,000 |
| 1998/09/09 | 1,351 | 1,355 | 1,335 | 1,335 | 63,000 |
| 1998/09/08 | 1,354 | 1,393 | 1,352 | 1,355 | 190,000 |
| 1998/09/07 | 1,347 | 1,365 | 1,335 | 1,360 | 325,000 |
| 1998/09/04 | 1,353 | 1,387 | 1,353 | 1,387 | 130,000 |
| 1998/09/03 | 1,360 | 1,382 | 1,360 | 1,373 | 172,000 |
| 1998/09/02 | 1,360 | 1,379 | 1,350 | 1,360 | 225,000 |
| 1998/09/01 | 1,320 | 1,350 | 1,301 | 1,350 | 142,000 |
| 1998/08/31 | 1,340 | 1,355 | 1,327 | 1,340 | 244,000 |
| 1998/08/28 | 1,316 | 1,362 | 1,316 | 1,320 | 391,000 |
| 1998/08/27 | 1,490 | 1,490 | 1,412 | 1,416 | 274,000 |
| 1998/08/26 | 1,504 | 1,510 | 1,485 | 1,510 | 83,000 |
| 1998/08/25 | 1,504 | 1,510 | 1,503 | 1,505 | 126,000 |
| 1998/08/24 | 1,515 | 1,515 | 1,495 | 1,506 | 122,000 |
| 1998/08/21 | 1,510 | 1,520 | 1,510 | 1,520 | 42,000 |
| 1998/08/20 | 1,517 | 1,527 | 1,508 | 1,522 | 262,000 |
| 1998/08/19 | 1,510 | 1,510 | 1,495 | 1,501 | 278,000 |
| 1998/08/18 | 1,530 | 1,530 | 1,500 | 1,505 | 294,000 |
| 1998/08/17 | 1,520 | 1,532 | 1,509 | 1,529 | 257,000 |
| 1998/08/14 | 1,520 | 1,543 | 1,490 | 1,500 | 287,000 |
| 1998/08/13 | 1,552 | 1,580 | 1,550 | 1,550 | 106,000 |
| 1998/08/12 | 1,600 | 1,610 | 1,568 | 1,568 | 294,000 |
| 1998/08/11 | 1,581 | 1,593 | 1,580 | 1,590 | 424,000 |
| 1998/08/10 | 1,608 | 1,608 | 1,581 | 1,582 | 91,000 |
| 1998/08/07 | 1,601 | 1,620 | 1,595 | 1,595 | 179,000 |
| 1998/08/06 | 1,637 | 1,637 | 1,590 | 1,595 | 166,000 |
| 1998/08/05 | 1,609 | 1,650 | 1,607 | 1,607 | 137,000 |
| 1998/08/04 | 1,706 | 1,706 | 1,630 | 1,630 | 200,000 |
| 1998/08/03 | 1,740 | 1,740 | 1,706 | 1,706 | 119,000 |
| 1998/07/31 | 1,720 | 1,750 | 1,718 | 1,750 | 106,000 |
| 1998/07/30 | 1,725 | 1,726 | 1,706 | 1,720 | 436,000 |
| 1998/07/29 | 1,641 | 1,702 | 1,641 | 1,695 | 78,000 |
| 1998/07/28 | 1,647 | 1,662 | 1,646 | 1,661 | 27,000 |
| 1998/07/27 | 1,630 | 1,655 | 1,629 | 1,629 | 54,000 |
| 1998/07/24 | 1,650 | 1,685 | 1,650 | 1,685 | 94,000 |
| 1998/07/23 | 1,646 | 1,660 | 1,637 | 1,649 | 59,000 |
| 1998/07/22 | 1,690 | 1,690 | 1,650 | 1,676 | 145,000 |
| 1998/07/21 | 1,718 | 1,718 | 1,670 | 1,693 | 249,000 |
| 1998/07/17 | 1,749 | 1,749 | 1,710 | 1,719 | 122,000 |
| 1998/07/16 | 1,712 | 1,780 | 1,705 | 1,779 | 468,000 |
| 1998/07/15 | 1,730 | 1,730 | 1,670 | 1,700 | 140,000 |
| 1998/07/14 | 1,678 | 1,680 | 1,669 | 1,679 | 280,000 |
| 1998/07/13 | 1,621 | 1,658 | 1,621 | 1,658 | 100,000 |
| 1998/07/10 | 1,648 | 1,680 | 1,647 | 1,651 | 389,000 |
| 1998/07/09 | 1,630 | 1,644 | 1,614 | 1,635 | 143,000 |
| 1998/07/08 | 1,627 | 1,633 | 1,627 | 1,630 | 173,000 |
| 1998/07/07 | 1,645 | 1,645 | 1,615 | 1,627 | 91,000 |
| 1998/07/06 | 1,615 | 1,630 | 1,605 | 1,615 | 152,000 |
| 1998/07/03 | 1,552 | 1,650 | 1,552 | 1,615 | 168,000 |
| 1998/07/02 | 1,600 | 1,609 | 1,560 | 1,561 | 315,000 |
| 1998/07/01 | 1,500 | 1,600 | 1,500 | 1,600 | 382,000 |
| 1998/06/30 | 1,513 | 1,550 | 1,513 | 1,550 | 184,000 |
| 1998/06/29 | 1,475 | 1,535 | 1,475 | 1,505 | 223,000 |
| 1998/06/26 | 1,476 | 1,484 | 1,466 | 1,473 | 176,000 |
| 1998/06/25 | 1,465 | 1,480 | 1,465 | 1,472 | 325,000 |
| 1998/06/24 | 1,482 | 1,483 | 1,453 | 1,453 | 275,000 |
| 1998/06/23 | 1,482 | 1,514 | 1,482 | 1,490 | 122,000 |
| 1998/06/22 | 1,460 | 1,491 | 1,460 | 1,479 | 599,000 |
| 1998/06/19 | 1,460 | 1,490 | 1,460 | 1,480 | 604,000 |
| 1998/06/18 | 1,611 | 1,641 | 1,519 | 1,570 | 334,000 |
| 1998/06/17 | 1,621 | 1,621 | 1,580 | 1,580 | 156,000 |
| 1998/06/16 | 1,600 | 1,622 | 1,580 | 1,600 | 112,000 |
| 1998/06/15 | 1,570 | 1,590 | 1,570 | 1,570 | 142,000 |
| 1998/06/12 | 1,517 | 1,538 | 1,517 | 1,530 | 284,000 |
| 1998/06/11 | 1,585 | 1,585 | 1,505 | 1,547 | 311,000 |
| 1998/06/10 | 1,621 | 1,621 | 1,576 | 1,585 | 138,000 |
| 1998/06/09 | 1,604 | 1,608 | 1,600 | 1,604 | 268,000 |
| 1998/06/08 | 1,616 | 1,616 | 1,605 | 1,605 | 151,000 |
| 1998/06/05 | 1,656 | 1,656 | 1,605 | 1,632 | 253,000 |
| 1998/06/04 | 1,680 | 1,680 | 1,668 | 1,672 | 241,000 |
| 1998/06/03 | 1,710 | 1,717 | 1,700 | 1,710 | 65,000 |
| 1998/06/02 | 1,700 | 1,740 | 1,684 | 1,740 | 28,000 |
| 1998/06/01 | 1,750 | 1,750 | 1,675 | 1,683 | 57,000 |
| 1998/05/29 | 1,720 | 1,725 | 1,719 | 1,723 | 65,000 |
| 1998/05/28 | 1,754 | 1,758 | 1,720 | 1,720 | 128,000 |
| 1998/05/27 | 1,690 | 1,720 | 1,690 | 1,714 | 117,000 |
| 1998/05/26 | 1,725 | 1,737 | 1,720 | 1,720 | 117,000 |
| 1998/05/25 | 1,720 | 1,740 | 1,710 | 1,725 | 215,000 |
| 1998/05/22 | 1,735 | 1,735 | 1,718 | 1,720 | 110,000 |
| 1998/05/21 | 1,720 | 1,755 | 1,720 | 1,735 | 139,000 |
| 1998/05/20 | 1,790 | 1,793 | 1,746 | 1,750 | 148,000 |
| 1998/05/19 | 1,800 | 1,800 | 1,790 | 1,799 | 181,000 |
| 1998/05/18 | 1,780 | 1,810 | 1,721 | 1,800 | 148,000 |
| 1998/05/15 | 1,800 | 1,800 | 1,780 | 1,780 | 234,000 |
| 1998/05/14 | 1,760 | 1,776 | 1,750 | 1,765 | 118,000 |
| 1998/05/13 | 1,711 | 1,750 | 1,710 | 1,740 | 320,000 |
| 1998/05/12 | 1,670 | 1,720 | 1,669 | 1,710 | 234,000 |
| 1998/05/11 | 1,680 | 1,703 | 1,680 | 1,695 | 348,000 |
| 1998/05/08 | 1,626 | 1,661 | 1,625 | 1,660 | 96,000 |
| 1998/05/07 | 1,639 | 1,639 | 1,601 | 1,625 | 158,000 |
| 1998/05/06 | 1,699 | 1,699 | 1,647 | 1,669 | 40,000 |
| 1998/05/01 | 1,700 | 1,700 | 1,678 | 1,678 | 121,000 |
| 1998/04/30 | 1,690 | 1,690 | 1,670 | 1,680 | 333,000 |
| 1998/04/28 | 1,665 | 1,665 | 1,635 | 1,660 | 153,000 |
| 1998/04/27 | 1,645 | 1,645 | 1,630 | 1,635 | 104,000 |
| 1998/04/24 | 1,682 | 1,705 | 1,670 | 1,675 | 137,000 |
| 1998/04/23 | 1,620 | 1,680 | 1,600 | 1,652 | 400,000 |
| 1998/04/22 | 1,610 | 1,610 | 1,581 | 1,597 | 133,000 |
| 1998/04/21 | 1,629 | 1,646 | 1,629 | 1,638 | 545,000 |
| 1998/04/20 | 1,620 | 1,648 | 1,620 | 1,630 | 148,000 |
| 1998/04/17 | 1,600 | 1,625 | 1,595 | 1,625 | 216,000 |
| 1998/04/16 | 1,625 | 1,625 | 1,591 | 1,594 | 276,000 |
| 1998/04/15 | 1,591 | 1,625 | 1,590 | 1,624 | 351,000 |
| 1998/04/14 | 1,565 | 1,600 | 1,560 | 1,590 | 341,000 |
| 1998/04/13 | 1,560 | 1,560 | 1,552 | 1,559 | 268,000 |
| 1998/04/10 | 1,560 | 1,560 | 1,550 | 1,560 | 133,000 |
| 1998/04/09 | 1,560 | 1,570 | 1,540 | 1,560 | 61,000 |
| 1998/04/08 | 1,490 | 1,560 | 1,490 | 1,560 | 115,000 |
| 1998/04/07 | 1,520 | 1,530 | 1,470 | 1,530 | 99,000 |
| 1998/04/06 | 1,540 | 1,550 | 1,530 | 1,530 | 43,000 |
| 1998/04/03 | 1,550 | 1,550 | 1,530 | 1,540 | 74,000 |
| 1998/04/02 | 1,510 | 1,530 | 1,490 | 1,520 | 194,000 |
| 1998/04/01 | 1,490 | 1,520 | 1,480 | 1,490 | 360,000 |
| 1998/03/31 | 1,540 | 1,560 | 1,520 | 1,530 | 250,000 |
| 1998/03/30 | 1,550 | 1,570 | 1,520 | 1,530 | 151,000 |
| 1998/03/27 | 1,540 | 1,550 | 1,520 | 1,520 | 240,000 |
| 1998/03/26 | 1,520 | 1,550 | 1,520 | 1,540 | 368,000 |
| 1998/03/25 | 1,570 | 1,590 | 1,530 | 1,550 | 181,000 |
| 1998/03/24 | 1,550 | 1,580 | 1,530 | 1,580 | 215,000 |
| 1998/03/23 | 1,540 | 1,560 | 1,510 | 1,540 | 226,000 |
| 1998/03/20 | 1,540 | 1,570 | 1,530 | 1,560 | 360,000 |
| 1998/03/19 | 1,530 | 1,600 | 1,510 | 1,510 | 631,000 |
| 1998/03/18 | 1,550 | 1,570 | 1,490 | 1,490 | 158,000 |
| 1998/03/17 | 1,500 | 1,550 | 1,500 | 1,550 | 131,000 |
| 1998/03/16 | 1,490 | 1,520 | 1,480 | 1,480 | 146,000 |
| 1998/03/13 | 1,510 | 1,510 | 1,470 | 1,480 | 141,000 |
| 1998/03/12 | 1,500 | 1,500 | 1,450 | 1,450 | 208,000 |
| 1998/03/11 | 1,500 | 1,510 | 1,480 | 1,500 | 175,000 |
| 1998/03/10 | 1,470 | 1,490 | 1,450 | 1,490 | 218,000 |
| 1998/03/09 | 1,550 | 1,580 | 1,450 | 1,450 | 169,000 |
| 1998/03/06 | 1,540 | 1,550 | 1,530 | 1,550 | 40,000 |
| 1998/03/05 | 1,510 | 1,530 | 1,500 | 1,530 | 269,000 |
| 1998/03/04 | 1,550 | 1,580 | 1,540 | 1,540 | 61,000 |
| 1998/03/03 | 1,540 | 1,600 | 1,530 | 1,580 | 136,000 |
| 1998/03/02 | 1,640 | 1,650 | 1,540 | 1,550 | 102,000 |
| 1998/02/27 | 1,590 | 1,630 | 1,570 | 1,630 | 172,000 |
| 1998/02/26 | 1,510 | 1,560 | 1,500 | 1,530 | 185,000 |
| 1998/02/25 | 1,470 | 1,510 | 1,450 | 1,490 | 91,000 |
| 1998/02/24 | 1,460 | 1,460 | 1,430 | 1,450 | 189,000 |
| 1998/02/23 | 1,460 | 1,490 | 1,460 | 1,460 | 164,000 |
| 1998/02/20 | 1,540 | 1,540 | 1,510 | 1,520 | 161,000 |
| 1998/02/19 | 1,560 | 1,580 | 1,560 | 1,560 | 69,000 |
| 1998/02/18 | 1,580 | 1,580 | 1,560 | 1,570 | 142,000 |
| 1998/02/17 | 1,580 | 1,580 | 1,550 | 1,560 | 143,000 |
| 1998/02/16 | 1,570 | 1,600 | 1,570 | 1,590 | 134,000 |
| 1998/02/13 | 1,630 | 1,630 | 1,560 | 1,560 | 197,000 |
| 1998/02/12 | 1,640 | 1,660 | 1,630 | 1,630 | 122,000 |
| 1998/02/10 | 1,650 | 1,680 | 1,650 | 1,670 | 350,000 |
| 1998/02/09 | 1,710 | 1,740 | 1,690 | 1,700 | 127,000 |
| 1998/02/06 | 1,680 | 1,710 | 1,670 | 1,690 | 333,000 |
| 1998/02/05 | 1,650 | 1,690 | 1,640 | 1,670 | 309,000 |
| 1998/02/04 | 1,660 | 1,660 | 1,640 | 1,660 | 143,000 |
| 1998/02/03 | 1,650 | 1,660 | 1,640 | 1,660 | 350,000 |
| 1998/02/02 | 1,660 | 1,660 | 1,630 | 1,630 | 225,000 |
| 1998/01/30 | 1,710 | 1,710 | 1,690 | 1,690 | 81,000 |
| 1998/01/29 | 1,740 | 1,740 | 1,650 | 1,650 | 106,000 |
| 1998/01/28 | 1,810 | 1,820 | 1,680 | 1,710 | 263,000 |
| 1998/01/27 | 1,790 | 1,840 | 1,770 | 1,840 | 307,000 |
| 1998/01/26 | 1,650 | 1,740 | 1,650 | 1,740 | 243,000 |
| 1998/01/23 | 1,610 | 1,660 | 1,610 | 1,630 | 417,000 |
| 1998/01/22 | 1,610 | 1,630 | 1,600 | 1,620 | 107,000 |
| 1998/01/21 | 1,630 | 1,640 | 1,610 | 1,630 | 185,000 |
| 1998/01/20 | 1,620 | 1,630 | 1,610 | 1,630 | 182,000 |
| 1998/01/19 | 1,550 | 1,630 | 1,540 | 1,630 | 311,000 |
| 1998/01/16 | 1,430 | 1,550 | 1,430 | 1,550 | 286,000 |
| 1998/01/14 | 1,320 | 1,400 | 1,300 | 1,400 | 443,000 |
| 1998/01/13 | 1,360 | 1,360 | 1,300 | 1,300 | 498,000 |
| 1998/01/12 | 1,420 | 1,430 | 1,380 | 1,380 | 250,000 |
| 1998/01/09 | 1,520 | 1,530 | 1,470 | 1,470 | 604,000 |
| 1998/01/08 | 1,600 | 1,610 | 1,550 | 1,550 | 429,000 |
| 1998/01/07 | 1,610 | 1,630 | 1,610 | 1,610 | 226,000 |
| 1998/01/06 | 1,690 | 1,710 | 1,670 | 1,670 | 125,000 |
| 1998/01/05 | 1,680 | 1,690 | 1,680 | 1,680 | 8,000 |