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
2002/12/30 1,489 1,496 1,470 1,492 136,900
2002/12/27 1,489 1,495 1,472 1,489 243,200
2002/12/26 1,470 1,480 1,467 1,469 295,400
2002/12/25 1,471 1,474 1,455 1,464 378,500
2002/12/24 1,422 1,487 1,422 1,478 621,800
2002/12/20 1,411 1,420 1,396 1,402 350,600
2002/12/19 1,402 1,430 1,392 1,420 577,300
2002/12/18 1,479 1,479 1,407 1,419 1,383,000
2002/12/17 1,460 1,483 1,444 1,460 769,100
2002/12/16 1,470 1,475 1,415 1,420 373,000
2002/12/13 1,470 1,495 1,464 1,475 968,200
2002/12/12 1,523 1,529 1,489 1,520 381,300
2002/12/11 1,520 1,540 1,502 1,515 748,000
2002/12/10 1,493 1,550 1,480 1,520 696,100
2002/12/09 1,580 1,580 1,533 1,553 401,600
2002/12/06 1,600 1,622 1,580 1,580 406,100
2002/12/05 1,605 1,637 1,605 1,615 547,300
2002/12/04 1,702 1,702 1,643 1,649 371,100
2002/12/03 1,735 1,752 1,673 1,673 333,300
2002/12/02 1,700 1,735 1,681 1,696 290,400
2002/11/29 1,680 1,782 1,680 1,760 398,900
2002/11/28 1,721 1,731 1,663 1,700 721,900
2002/11/27 1,743 1,797 1,740 1,751 317,100
2002/11/26 1,819 1,820 1,742 1,743 303,000
2002/11/25 1,760 1,815 1,751 1,815 765,700
2002/11/22 1,665 1,730 1,627 1,684 985,700
2002/11/21 1,540 1,575 1,536 1,575 540,400
2002/11/20 1,519 1,545 1,518 1,540 653,800
2002/11/19 1,540 1,540 1,491 1,515 516,700
2002/11/18 1,590 1,593 1,540 1,558 487,700
2002/11/15 1,615 1,615 1,584 1,601 283,000
2002/11/14 1,603 1,647 1,563 1,585 204,400
2002/11/13 1,662 1,692 1,619 1,620 178,800
2002/11/12 1,595 1,700 1,595 1,692 286,800
2002/11/11 1,725 1,726 1,655 1,655 393,600
2002/11/08 1,730 1,738 1,705 1,728 513,600
2002/11/07 1,732 1,746 1,715 1,733 347,200
2002/11/06 1,725 1,797 1,725 1,762 464,300
2002/11/05 1,725 1,774 1,725 1,767 426,200
2002/11/01 1,725 1,740 1,702 1,713 356,000
2002/10/31 1,744 1,748 1,665 1,680 579,000
2002/10/30 1,740 1,765 1,736 1,742 465,000
2002/10/29 1,710 1,748 1,710 1,740 330,000
2002/10/28 1,739 1,739 1,698 1,708 779,000
2002/10/25 1,720 1,745 1,713 1,740 816,000
2002/10/24 1,747 1,747 1,693 1,713 918,000
2002/10/23 1,740 1,774 1,731 1,748 1,732,000
2002/10/22 1,900 1,900 1,830 1,830 653,000
2002/10/21 1,963 1,980 1,906 1,924 401,000
2002/10/18 1,880 1,945 1,871 1,933 854,000
2002/10/17 1,845 1,874 1,845 1,853 255,000
2002/10/16 1,860 1,862 1,845 1,845 419,000
2002/10/15 1,773 1,830 1,773 1,827 373,000
2002/10/11 1,800 1,800 1,765 1,788 372,000
2002/10/10 1,775 1,790 1,739 1,775 787,000
2002/10/09 1,771 1,771 1,750 1,760 833,000
2002/10/08 1,759 1,766 1,740 1,762 821,000
2002/10/07 1,687 1,730 1,660 1,730 519,000
2002/10/04 1,680 1,730 1,680 1,717 452,000
2002/10/03 1,720 1,730 1,695 1,725 409,000
2002/10/02 1,752 1,752 1,672 1,694 536,000
2002/10/01 1,722 1,722 1,691 1,692 490,000
2002/09/30 1,800 1,800 1,735 1,775 483,000
2002/09/27 1,840 1,840 1,788 1,818 709,000
2002/09/26 1,790 1,819 1,764 1,780 434,000
2002/09/25 1,750 1,790 1,745 1,760 504,000
2002/09/24 1,811 1,830 1,782 1,805 728,000
2002/09/20 1,935 1,935 1,861 1,885 621,000
2002/09/19 1,975 1,998 1,910 1,918 793,000
2002/09/18 1,931 1,932 1,856 1,885 784,000
2002/09/17 1,942 1,980 1,940 1,951 651,000
2002/09/13 1,945 1,990 1,945 1,972 693,000
2002/09/12 1,990 2,030 1,990 2,015 327,000
2002/09/11 1,978 2,000 1,977 1,982 487,000
2002/09/10 2,035 2,095 1,996 2,015 410,000
2002/09/09 2,095 2,120 2,040 2,040 287,000
2002/09/06 2,050 2,090 2,015 2,090 400,000
2002/09/05 2,040 2,065 2,015 2,035 357,000
2002/09/04 2,025 2,035 2,000 2,015 334,000
2002/09/03 2,060 2,075 2,035 2,040 690,000
2002/09/02 2,130 2,140 2,100 2,100 494,000
2002/08/30 2,140 2,155 2,075 2,125 817,000
2002/08/29 2,190 2,190 2,150 2,180 346,000
2002/08/28 2,220 2,230 2,180 2,180 417,000
2002/08/27 2,325 2,325 2,230 2,230 601,000
2002/08/26 2,305 2,355 2,305 2,340 275,000
2002/08/23 2,320 2,345 2,305 2,345 548,000
2002/08/22 2,170 2,250 2,155 2,240 350,000
2002/08/21 2,170 2,200 2,125 2,160 580,000
2002/08/20 2,255 2,255 2,170 2,210 916,000
2002/08/19 2,385 2,385 2,245 2,270 1,050,000
2002/08/16 2,415 2,425 2,400 2,400 294,000
2002/08/15 2,410 2,420 2,385 2,405 346,000
2002/08/14 2,400 2,420 2,395 2,415 500,000
2002/08/13 2,410 2,440 2,400 2,415 241,000
2002/08/12 2,430 2,460 2,425 2,430 419,000
2002/08/09 2,445 2,500 2,445 2,480 258,000
2002/08/08 2,495 2,545 2,485 2,485 263,000
2002/08/07 2,465 2,520 2,465 2,490 293,000
2002/08/06 2,480 2,525 2,425 2,455 674,000
2002/08/05 2,435 2,505 2,435 2,480 814,000
2002/08/02 2,470 2,470 2,435 2,435 379,000
2002/08/01 2,430 2,475 2,415 2,430 436,000
2002/07/31 2,460 2,500 2,445 2,460 227,000
2002/07/30 2,485 2,505 2,470 2,470 322,000
2002/07/29 2,420 2,430 2,400 2,400 255,000
2002/07/26 2,445 2,490 2,390 2,390 310,000
2002/07/25 2,505 2,575 2,460 2,460 508,000
2002/07/24 2,405 2,480 2,405 2,425 252,000
2002/07/23 2,430 2,480 2,410 2,445 339,000
2002/07/22 2,490 2,515 2,455 2,465 184,000
2002/07/19 2,510 2,525 2,490 2,505 211,000
2002/07/18 2,495 2,560 2,490 2,550 268,000
2002/07/17 2,445 2,515 2,430 2,470 430,000
2002/07/16 2,500 2,525 2,460 2,485 382,000
2002/07/15 2,570 2,570 2,505 2,510 214,000
2002/07/12 2,560 2,640 2,560 2,575 306,000
2002/07/11 2,660 2,660 2,560 2,580 453,000
2002/07/10 2,700 2,705 2,680 2,685 169,000
2002/07/09 2,720 2,730 2,685 2,710 254,000
2002/07/08 2,715 2,760 2,640 2,680 605,000
2002/07/05 2,665 2,705 2,660 2,675 162,000
2002/07/04 2,725 2,740 2,640 2,665 370,000
2002/07/03 2,655 2,710 2,645 2,685 538,000
2002/07/02 2,710 2,745 2,655 2,670 880,000
2002/07/01 2,715 2,790 2,710 2,780 693,000
2002/06/28 2,535 2,710 2,535 2,685 992,000
2002/06/27 2,460 2,550 2,450 2,525 406,000
2002/06/26 2,485 2,485 2,420 2,460 449,000
2002/06/25 2,460 2,535 2,455 2,520 476,000
2002/06/24 2,400 2,455 2,355 2,455 394,000
2002/06/21 2,450 2,450 2,410 2,420 559,000
2002/06/20 2,450 2,500 2,410 2,470 419,000
2002/06/19 2,485 2,520 2,455 2,485 611,000
2002/06/18 2,455 2,520 2,450 2,490 297,000
2002/06/17 2,530 2,540 2,425 2,435 535,000
2002/06/14 2,555 2,570 2,510 2,515 647,000
2002/06/13 2,605 2,630 2,555 2,605 441,000
2002/06/12 2,635 2,660 2,605 2,645 313,000
2002/06/11 2,655 2,685 2,615 2,635 337,000
2002/06/10 2,720 2,720 2,655 2,660 247,000
2002/06/07 2,765 2,770 2,660 2,720 755,000
2002/06/06 2,855 2,880 2,825 2,845 857,000
2002/06/05 2,835 2,885 2,810 2,885 523,000
2002/06/04 2,845 2,875 2,825 2,875 480,000
2002/06/03 2,820 2,850 2,805 2,835 513,000
2002/05/31 2,830 2,860 2,700 2,700 615,000
2002/05/30 2,740 2,870 2,740 2,870 685,000
2002/05/29 2,830 2,860 2,765 2,770 743,000
2002/05/28 2,735 2,790 2,700 2,790 361,000
2002/05/27 2,750 2,770 2,715 2,720 385,000
2002/05/24 2,835 2,835 2,740 2,780 1,160,000
2002/05/23 3,030 3,090 2,890 2,915 1,644,000
2002/05/22 2,945 2,975 2,895 2,905 579,000
2002/05/21 2,960 3,050 2,920 2,970 1,308,000
2002/05/20 2,805 2,975 2,805 2,940 622,000
2002/05/17 2,840 2,890 2,820 2,845 630,000
2002/05/16 2,755 2,840 2,740 2,840 675,000
2002/05/15 2,750 2,765 2,730 2,735 721,000
2002/05/14 2,695 2,725 2,650 2,670 300,000
2002/05/13 2,685 2,685 2,645 2,655 359,000
2002/05/10 2,725 2,740 2,700 2,725 343,000
2002/05/09 2,680 2,760 2,680 2,685 265,000
2002/05/08 2,660 2,720 2,650 2,650 148,000
2002/05/07 2,690 2,690 2,655 2,655 243,000
2002/05/02 2,770 2,770 2,715 2,725 184,000
2002/05/01 2,750 2,775 2,725 2,770 255,000
2002/04/30 2,685 2,770 2,680 2,730 453,000
2002/04/26 2,690 2,695 2,620 2,645 707,000
2002/04/25 2,740 2,745 2,695 2,730 323,000
2002/04/24 2,795 2,815 2,760 2,770 417,000
2002/04/23 2,735 2,790 2,710 2,770 357,000
2002/04/22 2,685 2,780 2,685 2,740 401,000
2002/04/19 2,725 2,735 2,680 2,715 447,000
2002/04/18 2,775 2,780 2,700 2,750 487,000
2002/04/17 2,695 2,790 2,695 2,785 406,000
2002/04/16 2,680 2,685 2,650 2,680 211,000
2002/04/15 2,695 2,695 2,645 2,680 207,000
2002/04/12 2,635 2,675 2,615 2,660 340,000
2002/04/11 2,710 2,735 2,635 2,635 760,000
2002/04/10 2,750 2,755 2,670 2,710 445,000
2002/04/09 2,750 2,795 2,735 2,760 940,000
2002/04/08 2,630 2,780 2,630 2,745 965,000
2002/04/05 2,650 2,720 2,650 2,700 829,000
2002/04/04 2,550 2,610 2,545 2,590 538,000
2002/04/03 2,480 2,545 2,470 2,545 563,000
2002/04/02 2,425 2,520 2,410 2,520 492,000
2002/04/01 2,565 2,565 2,405 2,455 268,000
2002/03/29 2,575 2,575 2,530 2,535 306,000
2002/03/28 2,485 2,515 2,465 2,505 182,000
2002/03/27 2,510 2,565 2,475 2,475 328,000
2002/03/26 2,460 2,575 2,460 2,515 250,000
2002/03/25 2,500 2,545 2,450 2,545 580,000
2002/03/22 2,620 2,620 2,515 2,515 305,000
2002/03/20 2,660 2,660 2,570 2,625 337,000
2002/03/19 2,665 2,720 2,635 2,720 420,000
2002/03/18 2,650 2,685 2,635 2,655 560,000
2002/03/15 2,530 2,585 2,500 2,550 601,000
2002/03/14 2,510 2,565 2,455 2,470 941,000
2002/03/13 2,530 2,580 2,430 2,470 1,563,000
2002/03/12 2,735 2,765 2,685 2,685 974,000
2002/03/11 2,770 2,835 2,730 2,800 711,000
2002/03/08 2,760 2,790 2,670 2,770 1,364,000
2002/03/07 2,615 2,720 2,610 2,720 1,251,000
2002/03/06 2,465 2,560 2,445 2,535 1,205,000
2002/03/05 2,500 2,575 2,450 2,545 1,534,000
2002/03/04 2,250 2,390 2,245 2,380 1,276,000
2002/03/01 2,195 2,215 2,145 2,210 762,000
2002/02/28 2,200 2,225 2,170 2,195 682,000
2002/02/27 2,140 2,170 2,125 2,155 509,000
2002/02/26 2,120 2,150 2,100 2,120 274,000
2002/02/25 2,180 2,185 2,130 2,155 289,000
2002/02/22 2,130 2,200 2,110 2,140 420,000
2002/02/21 2,120 2,150 2,105 2,140 512,000
2002/02/20 2,060 2,080 2,050 2,080 544,000
2002/02/19 2,135 2,140 2,090 2,110 555,000
2002/02/18 2,150 2,205 2,130 2,175 929,000
2002/02/15 2,050 2,090 2,025 2,080 583,000
2002/02/14 2,010 2,065 2,010 2,040 473,000
2002/02/13 1,985 2,045 1,985 2,040 692,000
2002/02/12 2,010 2,035 1,981 1,985 527,000
2002/02/08 1,965 1,966 1,933 1,946 418,000
2002/02/07 1,883 1,964 1,879 1,946 358,000
2002/02/06 1,877 1,911 1,876 1,883 315,000
2002/02/05 1,947 1,950 1,900 1,907 398,000
2002/02/04 1,940 1,962 1,921 1,929 211,000
2002/02/01 1,982 1,986 1,917 1,940 393,000
2002/01/31 2,020 2,020 1,986 1,986 482,000
2002/01/30 2,035 2,035 1,999 2,030 490,000
2002/01/29 2,060 2,060 2,010 2,015 143,000
2002/01/28 2,010 2,055 2,010 2,025 281,000
2002/01/25 2,010 2,015 1,960 1,970 533,000
2002/01/24 1,950 1,989 1,940 1,948 378,000
2002/01/23 1,990 2,005 1,965 1,980 607,000
2002/01/22 2,070 2,070 2,025 2,050 333,000
2002/01/21 2,065 2,080 2,045 2,070 642,000
2002/01/18 1,961 2,050 1,961 2,040 554,000
2002/01/17 1,960 2,010 1,955 2,000 267,000
2002/01/16 1,980 2,020 1,972 2,000 649,000
2002/01/15 1,950 1,970 1,921 1,948 638,000
2002/01/11 2,010 2,015 1,972 1,980 250,000
2002/01/10 2,000 2,025 1,971 1,979 462,000
2002/01/09 1,953 1,991 1,950 1,990 477,000
2002/01/08 2,015 2,020 1,920 1,947 217,000
2002/01/07 2,040 2,060 2,015 2,035 292,000
2002/01/04 2,005 2,090 1,973 2,000 203,000

このページの先頭へ