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
2001/12/28 1,980 2,040 1,961 1,990 357,000
2001/12/27 1,889 1,920 1,885 1,920 212,000
2001/12/26 1,880 1,893 1,850 1,886 417,000
2001/12/25 1,900 1,915 1,893 1,900 282,000
2001/12/21 1,880 1,886 1,842 1,884 387,000
2001/12/20 1,868 1,880 1,833 1,880 629,000
2001/12/19 1,829 1,856 1,780 1,838 460,000
2001/12/18 1,872 1,872 1,820 1,859 658,000
2001/12/17 1,805 1,815 1,766 1,782 652,000
2001/12/14 1,794 1,832 1,781 1,805 1,316,000
2001/12/13 1,989 1,990 1,904 1,914 515,000
2001/12/12 1,935 1,984 1,935 1,960 481,000
2001/12/11 1,960 1,978 1,948 1,964 770,000
2001/12/10 2,070 2,070 2,000 2,000 502,000
2001/12/07 2,140 2,170 2,055 2,090 723,000
2001/12/06 2,040 2,130 2,025 2,100 915,000
2001/12/05 2,030 2,035 1,999 2,015 548,000
2001/12/04 2,020 2,020 1,975 1,999 497,000
2001/12/03 2,015 2,045 2,015 2,020 409,000
2001/11/30 1,994 2,040 1,975 1,984 488,000
2001/11/29 2,020 2,025 1,901 1,937 552,000
2001/11/28 2,070 2,080 1,999 2,010 607,000
2001/11/27 2,235 2,235 2,120 2,120 311,000
2001/11/26 2,120 2,220 2,120 2,220 193,000
2001/11/22 2,175 2,180 2,140 2,160 154,000
2001/11/21 2,170 2,225 2,160 2,160 145,000
2001/11/20 2,245 2,245 2,175 2,210 235,000
2001/11/19 2,205 2,250 2,190 2,225 269,000
2001/11/16 2,145 2,190 2,130 2,165 389,000
2001/11/15 2,095 2,190 2,095 2,150 476,000
2001/11/14 2,000 2,085 2,000 2,055 323,000
2001/11/13 2,040 2,040 1,961 1,961 462,000
2001/11/12 2,030 2,040 2,025 2,030 287,000
2001/11/09 2,030 2,045 2,015 2,040 354,000
2001/11/08 1,951 2,000 1,913 1,999 568,000
2001/11/07 2,125 2,125 1,981 1,981 712,000
2001/11/06 2,065 2,140 2,065 2,130 748,000
2001/11/05 2,040 2,065 2,030 2,060 201,000
2001/11/02 2,040 2,055 1,990 2,005 272,000
2001/11/01 2,100 2,110 2,015 2,015 266,000
2001/10/31 2,090 2,100 2,000 2,050 624,000
2001/10/30 2,080 2,100 2,055 2,100 454,000
2001/10/29 2,230 2,260 2,115 2,160 386,000
2001/10/26 2,115 2,180 2,110 2,150 385,000
2001/10/25 2,175 2,245 2,095 2,110 706,000
2001/10/24 2,235 2,280 2,195 2,210 692,000
2001/10/23 2,255 2,280 2,185 2,215 374,000
2001/10/22 2,290 2,305 2,205 2,215 514,000
2001/10/19 2,190 2,230 2,185 2,210 497,000
2001/10/18 2,125 2,330 2,120 2,150 808,000
2001/10/17 2,100 2,130 2,090 2,115 1,265,000
2001/10/16 2,095 2,105 2,080 2,085 600,000
2001/10/15 2,090 2,090 2,055 2,075 282,000
2001/10/12 2,175 2,195 2,145 2,170 957,000
2001/10/11 2,090 2,095 2,055 2,095 461,000
2001/10/10 2,025 2,060 1,980 2,055 773,000
2001/10/09 2,100 2,110 2,055 2,085 559,000
2001/10/05 2,155 2,170 2,085 2,155 424,000
2001/10/04 2,160 2,160 2,060 2,115 290,000
2001/10/03 2,110 2,160 2,025 2,040 471,000
2001/10/02 2,135 2,150 2,075 2,120 420,000
2001/10/01 2,090 2,110 2,040 2,055 294,000
2001/09/28 2,025 2,095 2,005 2,095 387,000
2001/09/27 1,930 2,000 1,930 1,990 317,000
2001/09/26 2,000 2,010 1,953 1,990 200,000
2001/09/25 1,995 2,035 1,911 2,000 409,000
2001/09/21 1,999 2,000 1,920 1,970 453,000
2001/09/20 2,030 2,050 1,920 2,000 380,000
2001/09/19 1,948 2,080 1,922 2,065 561,000
2001/09/18 1,871 1,989 1,850 1,880 428,000
2001/09/17 1,896 1,900 1,850 1,869 434,000
2001/09/14 1,843 1,956 1,836 1,935 743,000
2001/09/13 1,810 1,844 1,790 1,843 696,000
2001/09/12 1,800 1,859 1,800 1,800 317,000
2001/09/11 2,015 2,035 1,985 2,000 532,000
2001/09/10 1,975 2,080 1,940 2,005 585,000
2001/09/07 2,110 2,130 2,050 2,095 750,000
2001/09/06 2,280 2,305 2,190 2,190 539,000
2001/09/05 2,220 2,265 2,215 2,255 266,000
2001/09/04 2,260 2,270 2,170 2,270 234,000
2001/09/03 2,340 2,360 2,300 2,300 434,000
2001/08/31 2,310 2,415 2,280 2,300 415,000
2001/08/30 2,325 2,330 2,290 2,305 408,000
2001/08/29 2,410 2,440 2,315 2,330 260,000
2001/08/28 2,485 2,490 2,410 2,420 409,000
2001/08/27 2,425 2,500 2,425 2,480 515,000
2001/08/24 2,385 2,445 2,385 2,415 526,000
2001/08/23 2,400 2,445 2,400 2,400 343,000
2001/08/22 2,465 2,490 2,405 2,405 464,000
2001/08/21 2,430 2,480 2,410 2,425 443,000
2001/08/20 2,315 2,415 2,315 2,375 410,000
2001/08/17 2,300 2,430 2,280 2,350 896,000
2001/08/16 2,235 2,235 2,175 2,200 342,000
2001/08/15 2,225 2,290 2,210 2,275 361,000
2001/08/14 2,110 2,175 2,110 2,155 414,000
2001/08/13 2,135 2,175 2,110 2,150 193,000
2001/08/10 2,150 2,230 2,150 2,200 376,000
2001/08/09 2,200 2,210 2,180 2,180 408,000
2001/08/08 2,280 2,295 2,205 2,240 273,000
2001/08/07 2,280 2,305 2,235 2,275 286,000
2001/08/06 2,260 2,280 2,245 2,280 136,000
2001/08/03 2,250 2,275 2,250 2,255 240,000
2001/08/02 2,250 2,360 2,240 2,330 617,000
2001/08/01 2,195 2,205 2,150 2,175 609,000
2001/07/31 2,135 2,165 2,105 2,155 760,000
2001/07/30 2,205 2,230 2,155 2,175 172,000
2001/07/27 2,255 2,255 2,160 2,205 308,000
2001/07/26 2,270 2,270 2,250 2,265 91,000
2001/07/25 2,270 2,290 2,235 2,265 167,000
2001/07/24 2,200 2,230 2,115 2,230 309,000
2001/07/23 2,280 2,280 2,125 2,160 389,000
2001/07/19 2,290 2,300 2,245 2,250 468,000
2001/07/18 2,425 2,425 2,330 2,330 158,000
2001/07/17 2,355 2,415 2,355 2,395 208,000
2001/07/16 2,435 2,435 2,380 2,395 91,000
2001/07/13 2,485 2,500 2,390 2,410 437,000
2001/07/12 2,465 2,465 2,360 2,420 461,000
2001/07/11 2,485 2,515 2,475 2,485 434,000
2001/07/10 2,495 2,505 2,475 2,490 546,000
2001/07/09 2,440 2,450 2,405 2,450 931,000
2001/07/06 2,395 2,435 2,370 2,400 634,000
2001/07/05 2,405 2,410 2,320 2,370 392,000
2001/07/04 2,430 2,440 2,400 2,420 414,000
2001/07/03 2,375 2,455 2,355 2,415 499,000
2001/07/02 2,390 2,390 2,320 2,350 338,000
2001/06/29 2,390 2,420 2,390 2,400 335,000
2001/06/28 2,360 2,375 2,345 2,355 363,000
2001/06/27 2,410 2,410 2,355 2,380 234,000
2001/06/26 2,425 2,475 2,420 2,450 267,000
2001/06/25 2,430 2,435 2,385 2,415 246,000
2001/06/22 2,390 2,415 2,380 2,415 462,000
2001/06/21 2,430 2,470 2,390 2,420 614,000
2001/06/20 2,400 2,445 2,360 2,445 800,000
2001/06/19 2,305 2,370 2,305 2,360 383,000
2001/06/18 2,400 2,425 2,300 2,320 365,000
2001/06/15 2,405 2,420 2,375 2,405 639,000
2001/06/14 2,460 2,510 2,445 2,485 384,000
2001/06/13 2,500 2,505 2,480 2,495 364,000
2001/06/12 2,525 2,525 2,445 2,495 771,000
2001/06/11 2,630 2,630 2,570 2,605 349,000
2001/06/08 2,615 2,690 2,600 2,610 843,000
2001/06/07 2,650 2,675 2,635 2,655 276,000
2001/06/06 2,670 2,705 2,630 2,670 387,000
2001/06/05 2,650 2,675 2,620 2,640 395,000
2001/06/04 2,805 2,805 2,675 2,710 670,000
2001/06/01 2,835 2,925 2,800 2,800 340,000
2001/05/31 2,815 2,880 2,795 2,795 489,000
2001/05/30 2,910 2,945 2,860 2,915 256,000
2001/05/29 3,030 3,030 2,970 3,000 305,000
2001/05/28 3,100 3,100 3,020 3,050 167,000
2001/05/25 3,100 3,190 3,090 3,150 235,000
2001/05/24 2,990 3,090 2,990 3,080 281,000
2001/05/23 3,070 3,100 3,030 3,040 223,000
2001/05/22 3,150 3,180 3,070 3,070 375,000
2001/05/21 3,200 3,220 3,100 3,140 312,000
2001/05/18 3,180 3,210 3,140 3,160 519,000
2001/05/17 3,120 3,180 3,080 3,160 615,000
2001/05/16 3,100 3,120 3,040 3,090 593,000
2001/05/15 3,060 3,090 3,040 3,090 268,000
2001/05/14 3,080 3,080 3,040 3,060 356,000
2001/05/11 3,070 3,070 3,020 3,030 339,000
2001/05/10 3,000 3,090 3,000 3,020 450,000
2001/05/09 3,030 3,030 2,945 2,995 578,000
2001/05/08 3,050 3,050 2,990 3,000 623,000
2001/05/07 2,985 3,120 2,985 3,100 1,026,000
2001/05/02 2,990 2,995 2,920 2,985 746,000
2001/05/01 2,840 2,940 2,840 2,930 659,000
2001/04/27 2,750 2,790 2,750 2,770 767,000
2001/04/26 2,740 2,800 2,720 2,745 660,000
2001/04/25 2,810 2,820 2,770 2,780 472,000
2001/04/24 2,815 2,830 2,810 2,825 374,000
2001/04/23 2,845 2,870 2,810 2,850 431,000
2001/04/20 2,915 2,930 2,870 2,885 308,000
2001/04/19 2,950 3,000 2,855 2,875 879,000
2001/04/18 2,825 2,870 2,810 2,815 429,000
2001/04/17 2,850 2,850 2,800 2,825 196,000
2001/04/16 2,895 2,895 2,840 2,880 104,000
2001/04/13 2,970 2,985 2,880 2,900 202,000
2001/04/12 2,900 2,930 2,880 2,930 494,000
2001/04/11 2,875 2,905 2,840 2,900 614,000
2001/04/10 2,900 2,930 2,860 2,860 350,000
2001/04/09 3,010 3,010 2,920 2,920 227,000
2001/04/06 3,110 3,170 2,970 2,970 290,000
2001/04/05 3,130 3,220 3,020 3,110 631,000
2001/04/04 2,950 2,980 2,885 2,950 490,000
2001/04/03 2,990 3,050 2,965 2,990 295,000
2001/04/02 3,020 3,070 2,945 2,990 234,000
2001/03/30 3,230 3,230 2,960 2,990 351,000
2001/03/29 3,050 3,250 3,050 3,130 680,000
2001/03/28 3,050 3,160 3,040 3,100 706,000
2001/03/27 3,000 3,080 2,975 3,010 601,000
2001/03/26 2,840 3,000 2,840 2,940 698,000
2001/03/23 2,850 2,950 2,805 2,880 603,000
2001/03/22 2,765 2,945 2,765 2,880 472,000
2001/03/21 2,620 2,850 2,615 2,805 605,000
2001/03/19 2,675 2,745 2,660 2,660 422,000
2001/03/16 2,610 2,695 2,610 2,660 577,000
2001/03/15 2,490 2,730 2,460 2,600 722,000
2001/03/14 2,460 2,550 2,460 2,520 678,000
2001/03/13 2,460 2,540 2,435 2,440 730,000
2001/03/12 2,670 2,700 2,580 2,585 508,000
2001/03/09 2,675 2,750 2,670 2,740 698,000
2001/03/08 2,900 2,900 2,700 2,755 748,000
2001/03/07 2,915 2,940 2,835 2,940 499,000
2001/03/06 2,755 2,870 2,755 2,835 431,000
2001/03/05 2,610 2,720 2,605 2,695 435,000
2001/03/02 2,675 2,690 2,535 2,570 801,000
2001/03/01 2,845 2,845 2,755 2,755 481,000
2001/02/28 2,980 3,030 2,955 2,965 331,000
2001/02/27 2,990 3,020 2,950 2,985 383,000
2001/02/26 3,030 3,080 2,985 3,040 282,000
2001/02/23 2,965 3,090 2,960 3,080 342,000
2001/02/22 3,040 3,050 2,980 2,990 347,000
2001/02/21 3,100 3,140 3,080 3,090 156,000
2001/02/20 3,080 3,190 3,080 3,150 310,000
2001/02/19 2,980 3,120 2,980 3,080 289,000
2001/02/16 3,120 3,140 3,070 3,080 428,000
2001/02/15 3,140 3,150 3,060 3,100 567,000
2001/02/14 3,210 3,220 3,160 3,190 521,000
2001/02/13 3,310 3,360 3,310 3,360 178,000
2001/02/09 3,270 3,340 3,240 3,310 406,000
2001/02/08 3,400 3,410 3,310 3,370 382,000
2001/02/07 3,200 3,460 3,200 3,420 265,000
2001/02/06 3,370 3,380 3,280 3,300 273,000
2001/02/05 3,450 3,530 3,420 3,420 274,000
2001/02/02 3,530 3,600 3,530 3,550 381,000
2001/02/01 3,380 3,550 3,370 3,510 446,000
2001/01/31 3,270 3,460 3,260 3,460 355,000
2001/01/30 3,490 3,540 3,320 3,320 537,000
2001/01/29 3,520 3,560 3,470 3,470 270,000
2001/01/26 3,550 3,640 3,490 3,570 414,000
2001/01/25 3,540 3,650 3,500 3,650 337,000
2001/01/24 3,520 3,580 3,500 3,540 400,000
2001/01/23 3,400 3,550 3,400 3,470 300,000
2001/01/22 3,450 3,480 3,320 3,450 694,000
2001/01/19 3,500 3,750 3,400 3,670 1,041,000
2001/01/18 3,160 3,470 3,160 3,400 679,000
2001/01/17 3,080 3,150 3,060 3,110 297,000
2001/01/16 3,020 3,090 2,990 3,070 372,000
2001/01/15 2,900 3,010 2,900 2,985 282,000
2001/01/12 2,800 2,955 2,800 2,870 574,000
2001/01/11 2,860 2,990 2,810 2,840 483,000
2001/01/10 3,000 3,010 2,875 2,880 1,028,000
2001/01/09 3,000 3,080 2,975 3,010 803,000
2001/01/05 3,210 3,210 3,040 3,040 864,000
2001/01/04 3,430 3,450 3,220 3,260 340,000

このページの先頭へ