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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,490 | 3,500 | 3,430 | 3,460 | 64,000 |
| 1999/12/29 | 3,450 | 3,510 | 3,440 | 3,460 | 143,000 |
| 1999/12/28 | 3,350 | 3,490 | 3,350 | 3,490 | 149,000 |
| 1999/12/27 | 3,500 | 3,500 | 3,360 | 3,380 | 135,000 |
| 1999/12/24 | 3,540 | 3,600 | 3,430 | 3,480 | 794,000 |
| 1999/12/22 | 3,440 | 3,520 | 3,400 | 3,490 | 769,000 |
| 1999/12/21 | 3,420 | 3,420 | 3,320 | 3,390 | 787,000 |
| 1999/12/20 | 3,420 | 3,470 | 3,360 | 3,420 | 1,187,000 |
| 1999/12/17 | 3,280 | 3,450 | 3,240 | 3,370 | 2,436,000 |
| 1999/12/16 | 2,930 | 3,200 | 2,930 | 3,180 | 1,308,000 |
| 1999/12/15 | 2,915 | 2,950 | 2,910 | 2,930 | 695,000 |
| 1999/12/14 | 2,885 | 2,950 | 2,840 | 2,910 | 907,000 |
| 1999/12/13 | 2,935 | 2,975 | 2,915 | 2,940 | 894,000 |
| 1999/12/10 | 2,810 | 2,955 | 2,810 | 2,950 | 623,000 |
| 1999/12/09 | 2,880 | 2,890 | 2,780 | 2,780 | 603,000 |
| 1999/12/08 | 2,780 | 2,870 | 2,770 | 2,865 | 359,000 |
| 1999/12/07 | 2,760 | 2,770 | 2,680 | 2,770 | 540,000 |
| 1999/12/06 | 2,750 | 2,785 | 2,700 | 2,750 | 575,000 |
| 1999/12/03 | 2,795 | 2,870 | 2,700 | 2,725 | 524,000 |
| 1999/12/02 | 2,930 | 2,970 | 2,690 | 2,785 | 565,000 |
| 1999/12/01 | 2,930 | 2,985 | 2,920 | 2,970 | 298,000 |
| 1999/11/30 | 2,945 | 2,990 | 2,910 | 2,910 | 318,000 |
| 1999/11/29 | 3,040 | 3,040 | 2,825 | 2,930 | 406,000 |
| 1999/11/26 | 3,100 | 3,100 | 2,920 | 3,050 | 446,000 |
| 1999/11/25 | 3,210 | 3,230 | 3,020 | 3,060 | 601,000 |
| 1999/11/24 | 3,270 | 3,310 | 3,160 | 3,160 | 1,120,000 |
| 1999/11/22 | 3,270 | 3,300 | 3,220 | 3,260 | 605,000 |
| 1999/11/19 | 3,080 | 3,320 | 3,080 | 3,230 | 1,231,000 |
| 1999/11/18 | 3,050 | 3,090 | 3,040 | 3,070 | 675,000 |
| 1999/11/17 | 3,090 | 3,190 | 3,020 | 3,140 | 1,022,000 |
| 1999/11/16 | 3,180 | 3,180 | 3,000 | 3,140 | 537,000 |
| 1999/11/15 | 3,200 | 3,220 | 3,170 | 3,190 | 913,000 |
| 1999/11/12 | 3,250 | 3,250 | 3,090 | 3,100 | 912,000 |
| 1999/11/11 | 3,240 | 3,420 | 3,200 | 3,300 | 2,590,000 |
| 1999/11/10 | 3,060 | 3,120 | 3,040 | 3,090 | 768,000 |
| 1999/11/09 | 2,960 | 3,030 | 2,920 | 3,010 | 862,000 |
| 1999/11/08 | 3,150 | 3,250 | 2,960 | 3,010 | 670,000 |
| 1999/11/05 | 2,880 | 3,220 | 2,850 | 3,150 | 2,462,000 |
| 1999/11/04 | 2,850 | 2,860 | 2,780 | 2,855 | 721,000 |
| 1999/11/02 | 2,835 | 2,850 | 2,780 | 2,850 | 528,000 |
| 1999/11/01 | 2,715 | 2,845 | 2,700 | 2,825 | 803,000 |
| 1999/10/29 | 2,820 | 2,900 | 2,745 | 2,755 | 732,000 |
| 1999/10/28 | 2,760 | 2,870 | 2,760 | 2,785 | 526,000 |
| 1999/10/27 | 2,865 | 3,020 | 2,800 | 2,840 | 811,000 |
| 1999/10/26 | 2,850 | 2,910 | 2,805 | 2,905 | 838,000 |
| 1999/10/25 | 2,645 | 2,890 | 2,630 | 2,890 | 1,087,000 |
| 1999/10/22 | 2,500 | 2,650 | 2,460 | 2,600 | 586,000 |
| 1999/10/21 | 2,550 | 2,575 | 2,470 | 2,470 | 1,129,000 |
| 1999/10/20 | 2,300 | 2,430 | 2,300 | 2,410 | 913,000 |
| 1999/10/19 | 2,260 | 2,300 | 2,250 | 2,260 | 286,000 |
| 1999/10/18 | 2,200 | 2,270 | 2,180 | 2,220 | 435,000 |
| 1999/10/15 | 2,300 | 2,300 | 2,260 | 2,280 | 514,000 |
| 1999/10/14 | 2,300 | 2,315 | 2,275 | 2,290 | 418,000 |
| 1999/10/13 | 2,325 | 2,335 | 2,270 | 2,280 | 558,000 |
| 1999/10/12 | 2,405 | 2,440 | 2,400 | 2,405 | 1,369,000 |
| 1999/10/08 | 2,150 | 2,445 | 2,145 | 2,445 | 1,114,000 |
| 1999/10/07 | 2,175 | 2,175 | 2,145 | 2,145 | 354,000 |
| 1999/10/06 | 2,100 | 2,215 | 2,085 | 2,175 | 255,000 |
| 1999/10/05 | 2,240 | 2,275 | 2,170 | 2,210 | 255,000 |
| 1999/10/04 | 2,255 | 2,330 | 2,210 | 2,245 | 304,000 |
| 1999/10/01 | 2,185 | 2,320 | 2,160 | 2,250 | 610,000 |
| 1999/09/30 | 2,050 | 2,165 | 2,030 | 2,145 | 545,000 |
| 1999/09/29 | 2,050 | 2,105 | 1,981 | 2,035 | 354,000 |
| 1999/09/28 | 2,040 | 2,050 | 1,980 | 2,040 | 180,000 |
| 1999/09/27 | 1,992 | 2,020 | 1,989 | 2,000 | 139,000 |
| 1999/09/24 | 1,950 | 2,000 | 1,950 | 1,967 | 536,000 |
| 1999/09/22 | 1,969 | 1,971 | 1,935 | 1,970 | 327,000 |
| 1999/09/21 | 1,890 | 2,040 | 1,890 | 2,000 | 704,000 |
| 1999/09/20 | 1,850 | 1,864 | 1,843 | 1,860 | 289,000 |
| 1999/09/17 | 1,840 | 1,840 | 1,812 | 1,830 | 223,000 |
| 1999/09/16 | 1,900 | 1,900 | 1,811 | 1,833 | 234,000 |
| 1999/09/14 | 1,896 | 1,910 | 1,860 | 1,900 | 241,000 |
| 1999/09/13 | 1,910 | 1,910 | 1,889 | 1,889 | 575,000 |
| 1999/09/10 | 1,882 | 1,906 | 1,866 | 1,866 | 689,000 |
| 1999/09/09 | 1,901 | 1,910 | 1,890 | 1,900 | 377,000 |
| 1999/09/08 | 1,910 | 1,920 | 1,900 | 1,906 | 217,000 |
| 1999/09/07 | 2,020 | 2,020 | 1,868 | 1,898 | 273,000 |
| 1999/09/06 | 1,961 | 2,085 | 1,960 | 1,960 | 1,569,000 |
| 1999/09/03 | 1,770 | 1,990 | 1,770 | 1,960 | 1,587,000 |
| 1999/09/02 | 1,770 | 1,777 | 1,767 | 1,767 | 384,000 |
| 1999/09/01 | 1,765 | 1,780 | 1,752 | 1,777 | 345,000 |
| 1999/08/31 | 1,756 | 1,775 | 1,744 | 1,775 | 628,000 |
| 1999/08/30 | 1,740 | 1,742 | 1,702 | 1,726 | 234,000 |
| 1999/08/27 | 1,770 | 1,780 | 1,721 | 1,740 | 113,000 |
| 1999/08/26 | 1,800 | 1,809 | 1,786 | 1,793 | 452,000 |
| 1999/08/25 | 1,800 | 1,809 | 1,771 | 1,771 | 328,000 |
| 1999/08/24 | 1,790 | 1,795 | 1,780 | 1,794 | 203,000 |
| 1999/08/23 | 1,800 | 1,825 | 1,800 | 1,810 | 583,000 |
| 1999/08/20 | 1,740 | 1,799 | 1,735 | 1,799 | 433,000 |
| 1999/08/19 | 1,735 | 1,735 | 1,709 | 1,735 | 191,000 |
| 1999/08/18 | 1,720 | 1,720 | 1,672 | 1,675 | 358,000 |
| 1999/08/17 | 1,665 | 1,705 | 1,665 | 1,700 | 280,000 |
| 1999/08/16 | 1,700 | 1,700 | 1,675 | 1,685 | 192,000 |
| 1999/08/13 | 1,644 | 1,683 | 1,643 | 1,681 | 162,000 |
| 1999/08/12 | 1,695 | 1,695 | 1,652 | 1,670 | 218,000 |
| 1999/08/11 | 1,627 | 1,654 | 1,627 | 1,647 | 270,000 |
| 1999/08/10 | 1,596 | 1,602 | 1,552 | 1,597 | 233,000 |
| 1999/08/09 | 1,620 | 1,623 | 1,600 | 1,620 | 144,000 |
| 1999/08/06 | 1,600 | 1,660 | 1,590 | 1,641 | 161,000 |
| 1999/08/05 | 1,674 | 1,674 | 1,620 | 1,620 | 339,000 |
| 1999/08/04 | 1,680 | 1,705 | 1,670 | 1,701 | 738,000 |
| 1999/08/03 | 1,640 | 1,650 | 1,620 | 1,650 | 297,000 |
| 1999/08/02 | 1,620 | 1,640 | 1,617 | 1,630 | 171,000 |
| 1999/07/30 | 1,625 | 1,699 | 1,610 | 1,688 | 131,000 |
| 1999/07/29 | 1,607 | 1,629 | 1,602 | 1,620 | 225,000 |
| 1999/07/28 | 1,612 | 1,639 | 1,583 | 1,637 | 321,000 |
| 1999/07/27 | 1,667 | 1,667 | 1,607 | 1,614 | 239,000 |
| 1999/07/26 | 1,549 | 1,610 | 1,549 | 1,607 | 284,000 |
| 1999/07/23 | 1,553 | 1,636 | 1,553 | 1,609 | 251,000 |
| 1999/07/22 | 1,690 | 1,700 | 1,640 | 1,643 | 122,000 |
| 1999/07/21 | 1,700 | 1,700 | 1,680 | 1,690 | 149,000 |
| 1999/07/19 | 1,720 | 1,720 | 1,680 | 1,700 | 90,000 |
| 1999/07/16 | 1,746 | 1,750 | 1,700 | 1,701 | 230,000 |
| 1999/07/15 | 1,750 | 1,750 | 1,730 | 1,745 | 200,000 |
| 1999/07/14 | 1,749 | 1,750 | 1,736 | 1,750 | 365,000 |
| 1999/07/13 | 1,790 | 1,790 | 1,760 | 1,761 | 339,000 |
| 1999/07/12 | 1,760 | 1,799 | 1,751 | 1,783 | 498,000 |
| 1999/07/09 | 1,750 | 1,780 | 1,735 | 1,747 | 612,000 |
| 1999/07/08 | 1,782 | 1,820 | 1,690 | 1,720 | 476,000 |
| 1999/07/07 | 1,794 | 1,830 | 1,785 | 1,790 | 698,000 |
| 1999/07/06 | 1,800 | 1,800 | 1,790 | 1,794 | 583,000 |
| 1999/07/05 | 1,780 | 1,796 | 1,769 | 1,785 | 1,087,000 |
| 1999/07/02 | 1,795 | 1,798 | 1,776 | 1,780 | 507,000 |
| 1999/07/01 | 1,790 | 1,791 | 1,765 | 1,773 | 488,000 |
| 1999/06/30 | 1,780 | 1,790 | 1,750 | 1,750 | 287,000 |
| 1999/06/29 | 1,683 | 1,765 | 1,683 | 1,755 | 427,000 |
| 1999/06/28 | 1,655 | 1,665 | 1,650 | 1,659 | 372,000 |
| 1999/06/25 | 1,725 | 1,725 | 1,685 | 1,685 | 131,000 |
| 1999/06/24 | 1,720 | 1,720 | 1,695 | 1,695 | 315,000 |
| 1999/06/23 | 1,694 | 1,763 | 1,694 | 1,720 | 546,000 |
| 1999/06/22 | 1,707 | 1,707 | 1,678 | 1,695 | 159,000 |
| 1999/06/21 | 1,700 | 1,739 | 1,700 | 1,708 | 370,000 |
| 1999/06/18 | 1,700 | 1,708 | 1,670 | 1,695 | 260,000 |
| 1999/06/17 | 1,630 | 1,710 | 1,630 | 1,700 | 679,000 |
| 1999/06/16 | 1,630 | 1,633 | 1,620 | 1,628 | 174,000 |
| 1999/06/15 | 1,600 | 1,629 | 1,600 | 1,624 | 166,000 |
| 1999/06/14 | 1,591 | 1,610 | 1,565 | 1,600 | 266,000 |
| 1999/06/11 | 1,540 | 1,570 | 1,540 | 1,560 | 288,000 |
| 1999/06/10 | 1,597 | 1,600 | 1,576 | 1,588 | 176,000 |
| 1999/06/09 | 1,550 | 1,581 | 1,545 | 1,573 | 99,000 |
| 1999/06/08 | 1,551 | 1,569 | 1,551 | 1,560 | 134,000 |
| 1999/06/07 | 1,532 | 1,557 | 1,532 | 1,550 | 72,000 |
| 1999/06/04 | 1,504 | 1,525 | 1,504 | 1,521 | 117,000 |
| 1999/06/03 | 1,541 | 1,547 | 1,522 | 1,522 | 190,000 |
| 1999/06/02 | 1,525 | 1,548 | 1,522 | 1,548 | 85,000 |
| 1999/06/01 | 1,500 | 1,548 | 1,500 | 1,510 | 290,000 |
| 1999/05/31 | 1,589 | 1,589 | 1,470 | 1,471 | 149,000 |
| 1999/05/28 | 1,547 | 1,562 | 1,520 | 1,533 | 244,000 |
| 1999/05/27 | 1,600 | 1,600 | 1,567 | 1,577 | 94,000 |
| 1999/05/26 | 1,598 | 1,605 | 1,580 | 1,580 | 98,000 |
| 1999/05/25 | 1,615 | 1,630 | 1,580 | 1,603 | 193,000 |
| 1999/05/24 | 1,629 | 1,629 | 1,585 | 1,585 | 60,000 |
| 1999/05/21 | 1,591 | 1,631 | 1,591 | 1,629 | 144,000 |
| 1999/05/20 | 1,554 | 1,610 | 1,554 | 1,580 | 161,000 |
| 1999/05/19 | 1,592 | 1,596 | 1,551 | 1,583 | 232,000 |
| 1999/05/18 | 1,580 | 1,610 | 1,576 | 1,592 | 105,000 |
| 1999/05/17 | 1,620 | 1,620 | 1,565 | 1,610 | 137,000 |
| 1999/05/14 | 1,567 | 1,630 | 1,567 | 1,610 | 420,000 |
| 1999/05/13 | 1,587 | 1,610 | 1,560 | 1,560 | 386,000 |
| 1999/05/12 | 1,512 | 1,580 | 1,512 | 1,557 | 347,000 |
| 1999/05/11 | 1,540 | 1,544 | 1,503 | 1,510 | 305,000 |
| 1999/05/10 | 1,520 | 1,548 | 1,520 | 1,548 | 215,000 |
| 1999/05/07 | 1,583 | 1,589 | 1,543 | 1,580 | 317,000 |
| 1999/05/06 | 1,585 | 1,614 | 1,559 | 1,573 | 172,000 |
| 1999/04/30 | 1,550 | 1,604 | 1,550 | 1,553 | 526,000 |
| 1999/04/28 | 1,640 | 1,640 | 1,580 | 1,592 | 123,000 |
| 1999/04/27 | 1,600 | 1,631 | 1,571 | 1,630 | 218,000 |
| 1999/04/26 | 1,650 | 1,650 | 1,625 | 1,630 | 258,000 |
| 1999/04/23 | 1,659 | 1,670 | 1,645 | 1,645 | 233,000 |
| 1999/04/22 | 1,610 | 1,631 | 1,570 | 1,629 | 188,000 |
| 1999/04/21 | 1,590 | 1,650 | 1,590 | 1,639 | 428,000 |
| 1999/04/20 | 1,610 | 1,674 | 1,610 | 1,639 | 430,000 |
| 1999/04/19 | 1,670 | 1,685 | 1,648 | 1,648 | 264,000 |
| 1999/04/16 | 1,619 | 1,680 | 1,619 | 1,638 | 456,000 |
| 1999/04/15 | 1,658 | 1,658 | 1,610 | 1,610 | 262,000 |
| 1999/04/14 | 1,653 | 1,670 | 1,637 | 1,668 | 443,000 |
| 1999/04/13 | 1,585 | 1,625 | 1,571 | 1,623 | 510,000 |
| 1999/04/12 | 1,545 | 1,570 | 1,521 | 1,570 | 135,000 |
| 1999/04/09 | 1,551 | 1,572 | 1,537 | 1,546 | 299,000 |
| 1999/04/08 | 1,541 | 1,550 | 1,517 | 1,550 | 93,000 |
| 1999/04/07 | 1,534 | 1,549 | 1,515 | 1,549 | 186,000 |
| 1999/04/06 | 1,460 | 1,536 | 1,441 | 1,536 | 302,000 |
| 1999/04/05 | 1,476 | 1,490 | 1,467 | 1,480 | 332,000 |
| 1999/04/02 | 1,535 | 1,535 | 1,449 | 1,456 | 238,000 |
| 1999/04/01 | 1,505 | 1,550 | 1,505 | 1,505 | 489,000 |
| 1999/03/31 | 1,549 | 1,549 | 1,496 | 1,505 | 216,000 |
| 1999/03/30 | 1,532 | 1,539 | 1,509 | 1,533 | 270,000 |
| 1999/03/29 | 1,552 | 1,552 | 1,512 | 1,530 | 99,000 |
| 1999/03/26 | 1,565 | 1,575 | 1,539 | 1,555 | 242,000 |
| 1999/03/25 | 1,520 | 1,565 | 1,507 | 1,565 | 474,000 |
| 1999/03/24 | 1,500 | 1,500 | 1,469 | 1,485 | 342,000 |
| 1999/03/23 | 1,490 | 1,520 | 1,477 | 1,490 | 367,000 |
| 1999/03/19 | 1,412 | 1,469 | 1,400 | 1,469 | 397,000 |
| 1999/03/18 | 1,366 | 1,405 | 1,366 | 1,380 | 851,000 |
| 1999/03/17 | 1,374 | 1,375 | 1,350 | 1,354 | 213,000 |
| 1999/03/16 | 1,330 | 1,381 | 1,329 | 1,354 | 501,000 |
| 1999/03/15 | 1,310 | 1,335 | 1,310 | 1,335 | 279,000 |
| 1999/03/12 | 1,303 | 1,334 | 1,303 | 1,313 | 544,000 |
| 1999/03/11 | 1,300 | 1,339 | 1,300 | 1,319 | 567,000 |
| 1999/03/10 | 1,270 | 1,298 | 1,267 | 1,280 | 248,000 |
| 1999/03/09 | 1,302 | 1,304 | 1,267 | 1,280 | 121,000 |
| 1999/03/08 | 1,300 | 1,309 | 1,295 | 1,295 | 167,000 |
| 1999/03/05 | 1,285 | 1,299 | 1,250 | 1,299 | 127,000 |
| 1999/03/04 | 1,251 | 1,280 | 1,245 | 1,280 | 211,000 |
| 1999/03/03 | 1,252 | 1,257 | 1,242 | 1,257 | 148,000 |
| 1999/03/02 | 1,251 | 1,254 | 1,226 | 1,232 | 230,000 |
| 1999/03/01 | 1,280 | 1,290 | 1,251 | 1,251 | 247,000 |
| 1999/02/26 | 1,300 | 1,301 | 1,290 | 1,290 | 161,000 |
| 1999/02/25 | 1,310 | 1,325 | 1,307 | 1,317 | 302,000 |
| 1999/02/24 | 1,300 | 1,316 | 1,299 | 1,307 | 409,000 |
| 1999/02/23 | 1,308 | 1,314 | 1,300 | 1,300 | 190,000 |
| 1999/02/22 | 1,300 | 1,314 | 1,300 | 1,314 | 153,000 |
| 1999/02/19 | 1,320 | 1,339 | 1,317 | 1,319 | 441,000 |
| 1999/02/18 | 1,319 | 1,323 | 1,306 | 1,323 | 325,000 |
| 1999/02/17 | 1,319 | 1,334 | 1,319 | 1,319 | 218,000 |
| 1999/02/16 | 1,300 | 1,359 | 1,300 | 1,339 | 225,000 |
| 1999/02/15 | 1,300 | 1,310 | 1,292 | 1,309 | 178,000 |
| 1999/02/12 | 1,330 | 1,330 | 1,275 | 1,280 | 313,000 |
| 1999/02/10 | 1,294 | 1,345 | 1,291 | 1,339 | 368,000 |
| 1999/02/09 | 1,315 | 1,320 | 1,312 | 1,314 | 270,000 |
| 1999/02/08 | 1,300 | 1,304 | 1,288 | 1,300 | 207,000 |
| 1999/02/05 | 1,270 | 1,290 | 1,251 | 1,289 | 430,000 |
| 1999/02/04 | 1,240 | 1,260 | 1,240 | 1,251 | 270,000 |
| 1999/02/03 | 1,230 | 1,240 | 1,230 | 1,230 | 42,000 |
| 1999/02/02 | 1,240 | 1,249 | 1,235 | 1,246 | 139,000 |
| 1999/02/01 | 1,230 | 1,250 | 1,225 | 1,240 | 617,000 |
| 1999/01/29 | 1,280 | 1,290 | 1,264 | 1,290 | 318,000 |
| 1999/01/28 | 1,359 | 1,359 | 1,291 | 1,291 | 419,000 |
| 1999/01/27 | 1,251 | 1,340 | 1,251 | 1,339 | 1,034,000 |
| 1999/01/26 | 1,230 | 1,243 | 1,220 | 1,228 | 343,000 |
| 1999/01/25 | 1,240 | 1,243 | 1,236 | 1,240 | 156,000 |
| 1999/01/22 | 1,255 | 1,259 | 1,240 | 1,253 | 128,000 |
| 1999/01/21 | 1,240 | 1,260 | 1,240 | 1,260 | 264,000 |
| 1999/01/20 | 1,241 | 1,250 | 1,240 | 1,245 | 209,000 |
| 1999/01/19 | 1,249 | 1,263 | 1,249 | 1,261 | 161,000 |
| 1999/01/18 | 1,245 | 1,255 | 1,245 | 1,252 | 176,000 |
| 1999/01/14 | 1,225 | 1,246 | 1,225 | 1,246 | 283,000 |
| 1999/01/13 | 1,245 | 1,253 | 1,245 | 1,245 | 176,000 |
| 1999/01/12 | 1,259 | 1,262 | 1,239 | 1,258 | 235,000 |
| 1999/01/11 | 1,245 | 1,265 | 1,235 | 1,254 | 70,000 |
| 1999/01/08 | 1,250 | 1,255 | 1,230 | 1,230 | 157,000 |
| 1999/01/07 | 1,264 | 1,265 | 1,248 | 1,250 | 286,000 |
| 1999/01/06 | 1,235 | 1,250 | 1,220 | 1,248 | 163,000 |
| 1999/01/05 | 1,265 | 1,265 | 1,215 | 1,237 | 245,000 |
| 1999/01/04 | 1,283 | 1,284 | 1,256 | 1,260 | 21,000 |