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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,700 | 1,714 | 1,696 | 1,707 | 76,300 |
| 2003/12/29 | 1,684 | 1,734 | 1,669 | 1,684 | 152,900 |
| 2003/12/26 | 1,665 | 1,669 | 1,628 | 1,654 | 164,500 |
| 2003/12/25 | 1,680 | 1,685 | 1,645 | 1,665 | 145,600 |
| 2003/12/24 | 1,685 | 1,714 | 1,645 | 1,679 | 207,500 |
| 2003/12/22 | 1,706 | 1,714 | 1,682 | 1,714 | 549,400 |
| 2003/12/19 | 1,667 | 1,689 | 1,639 | 1,681 | 780,100 |
| 2003/12/18 | 1,578 | 1,656 | 1,548 | 1,620 | 965,500 |
| 2003/12/17 | 1,580 | 1,580 | 1,548 | 1,548 | 574,700 |
| 2003/12/16 | 1,570 | 1,570 | 1,510 | 1,550 | 405,700 |
| 2003/12/15 | 1,586 | 1,612 | 1,551 | 1,575 | 888,100 |
| 2003/12/12 | 1,565 | 1,581 | 1,545 | 1,580 | 626,500 |
| 2003/12/11 | 1,550 | 1,565 | 1,515 | 1,541 | 667,700 |
| 2003/12/10 | 1,564 | 1,575 | 1,508 | 1,537 | 709,800 |
| 2003/12/09 | 1,619 | 1,630 | 1,568 | 1,594 | 435,700 |
| 2003/12/08 | 1,685 | 1,687 | 1,603 | 1,618 | 462,400 |
| 2003/12/05 | 1,719 | 1,735 | 1,670 | 1,718 | 290,200 |
| 2003/12/04 | 1,665 | 1,715 | 1,664 | 1,700 | 297,600 |
| 2003/12/03 | 1,740 | 1,741 | 1,653 | 1,665 | 456,100 |
| 2003/12/02 | 1,731 | 1,794 | 1,712 | 1,734 | 517,400 |
| 2003/12/01 | 1,700 | 1,742 | 1,649 | 1,730 | 474,000 |
| 2003/11/28 | 1,699 | 1,719 | 1,685 | 1,699 | 446,900 |
| 2003/11/27 | 1,665 | 1,688 | 1,663 | 1,679 | 291,100 |
| 2003/11/26 | 1,648 | 1,695 | 1,645 | 1,671 | 576,100 |
| 2003/11/25 | 1,640 | 1,671 | 1,600 | 1,600 | 727,500 |
| 2003/11/21 | 1,530 | 1,590 | 1,529 | 1,541 | 419,100 |
| 2003/11/20 | 1,503 | 1,558 | 1,484 | 1,536 | 436,700 |
| 2003/11/19 | 1,545 | 1,549 | 1,480 | 1,523 | 457,900 |
| 2003/11/18 | 1,481 | 1,561 | 1,481 | 1,561 | 279,500 |
| 2003/11/17 | 1,636 | 1,636 | 1,532 | 1,532 | 199,800 |
| 2003/11/14 | 1,662 | 1,699 | 1,630 | 1,635 | 399,600 |
| 2003/11/13 | 1,648 | 1,663 | 1,625 | 1,661 | 188,300 |
| 2003/11/12 | 1,623 | 1,645 | 1,584 | 1,600 | 532,800 |
| 2003/11/11 | 1,652 | 1,680 | 1,613 | 1,653 | 415,400 |
| 2003/11/10 | 1,685 | 1,690 | 1,665 | 1,690 | 220,400 |
| 2003/11/07 | 1,690 | 1,730 | 1,660 | 1,674 | 456,900 |
| 2003/11/06 | 1,793 | 1,793 | 1,700 | 1,711 | 332,700 |
| 2003/11/05 | 1,771 | 1,792 | 1,751 | 1,792 | 459,600 |
| 2003/11/04 | 1,800 | 1,830 | 1,780 | 1,792 | 376,300 |
| 2003/10/31 | 1,790 | 1,805 | 1,760 | 1,761 | 243,600 |
| 2003/10/30 | 1,825 | 1,838 | 1,795 | 1,800 | 154,000 |
| 2003/10/29 | 1,803 | 1,840 | 1,803 | 1,838 | 321,100 |
| 2003/10/28 | 1,803 | 1,860 | 1,795 | 1,795 | 225,400 |
| 2003/10/27 | 1,810 | 1,839 | 1,780 | 1,817 | 303,700 |
| 2003/10/24 | 1,781 | 1,835 | 1,753 | 1,797 | 410,900 |
| 2003/10/23 | 1,847 | 1,878 | 1,760 | 1,763 | 729,400 |
| 2003/10/22 | 1,945 | 1,945 | 1,850 | 1,935 | 458,900 |
| 2003/10/21 | 1,990 | 1,994 | 1,907 | 1,950 | 425,900 |
| 2003/10/20 | 1,966 | 1,984 | 1,937 | 1,967 | 419,000 |
| 2003/10/17 | 1,950 | 1,999 | 1,942 | 1,966 | 592,100 |
| 2003/10/16 | 1,902 | 1,976 | 1,870 | 1,931 | 515,900 |
| 2003/10/15 | 1,931 | 1,932 | 1,882 | 1,900 | 481,000 |
| 2003/10/14 | 1,811 | 1,945 | 1,811 | 1,931 | 503,500 |
| 2003/10/10 | 1,831 | 1,880 | 1,831 | 1,841 | 389,900 |
| 2003/10/09 | 1,800 | 1,862 | 1,787 | 1,859 | 505,700 |
| 2003/10/08 | 1,787 | 1,841 | 1,780 | 1,803 | 519,900 |
| 2003/10/07 | 1,839 | 1,850 | 1,805 | 1,826 | 1,050,700 |
| 2003/10/06 | 1,760 | 1,804 | 1,733 | 1,753 | 875,200 |
| 2003/10/03 | 1,660 | 1,683 | 1,632 | 1,670 | 502,400 |
| 2003/10/02 | 1,630 | 1,668 | 1,606 | 1,632 | 600,700 |
| 2003/10/01 | 1,560 | 1,600 | 1,550 | 1,570 | 292,400 |
| 2003/09/30 | 1,555 | 1,568 | 1,536 | 1,542 | 629,700 |
| 2003/09/29 | 1,583 | 1,585 | 1,535 | 1,538 | 247,100 |
| 2003/09/26 | 1,552 | 1,582 | 1,539 | 1,567 | 297,400 |
| 2003/09/25 | 1,590 | 1,608 | 1,540 | 1,569 | 616,800 |
| 2003/09/24 | 1,710 | 1,735 | 1,590 | 1,643 | 534,200 |
| 2003/09/22 | 1,729 | 1,729 | 1,620 | 1,620 | 238,500 |
| 2003/09/19 | 1,703 | 1,706 | 1,669 | 1,695 | 346,600 |
| 2003/09/18 | 1,695 | 1,703 | 1,651 | 1,702 | 455,500 |
| 2003/09/17 | 1,752 | 1,752 | 1,691 | 1,696 | 479,600 |
| 2003/09/16 | 1,655 | 1,727 | 1,655 | 1,703 | 459,500 |
| 2003/09/12 | 1,655 | 1,659 | 1,645 | 1,652 | 604,400 |
| 2003/09/11 | 1,657 | 1,663 | 1,615 | 1,642 | 340,300 |
| 2003/09/10 | 1,677 | 1,688 | 1,664 | 1,670 | 322,000 |
| 2003/09/09 | 1,710 | 1,714 | 1,665 | 1,693 | 678,900 |
| 2003/09/08 | 1,652 | 1,775 | 1,652 | 1,691 | 571,000 |
| 2003/09/05 | 1,760 | 1,764 | 1,711 | 1,730 | 633,500 |
| 2003/09/04 | 1,800 | 1,804 | 1,778 | 1,790 | 1,293,100 |
| 2003/09/03 | 1,800 | 1,820 | 1,783 | 1,804 | 1,106,900 |
| 2003/09/02 | 1,766 | 1,807 | 1,749 | 1,791 | 563,900 |
| 2003/09/01 | 1,750 | 1,786 | 1,720 | 1,765 | 400,800 |
| 2003/08/29 | 1,735 | 1,791 | 1,714 | 1,790 | 638,400 |
| 2003/08/28 | 1,756 | 1,770 | 1,727 | 1,765 | 983,100 |
| 2003/08/27 | 1,631 | 1,713 | 1,620 | 1,696 | 601,100 |
| 2003/08/26 | 1,641 | 1,650 | 1,600 | 1,631 | 273,500 |
| 2003/08/25 | 1,673 | 1,695 | 1,636 | 1,650 | 646,800 |
| 2003/08/22 | 1,589 | 1,677 | 1,570 | 1,672 | 888,000 |
| 2003/08/21 | 1,540 | 1,600 | 1,540 | 1,573 | 1,174,400 |
| 2003/08/20 | 1,530 | 1,558 | 1,520 | 1,548 | 917,900 |
| 2003/08/19 | 1,526 | 1,539 | 1,518 | 1,538 | 808,900 |
| 2003/08/18 | 1,531 | 1,549 | 1,511 | 1,526 | 646,900 |
| 2003/08/15 | 1,550 | 1,565 | 1,519 | 1,530 | 919,000 |
| 2003/08/14 | 1,550 | 1,591 | 1,530 | 1,570 | 1,251,200 |
| 2003/08/13 | 1,499 | 1,532 | 1,486 | 1,530 | 936,000 |
| 2003/08/12 | 1,412 | 1,489 | 1,403 | 1,479 | 1,092,500 |
| 2003/08/11 | 1,402 | 1,418 | 1,392 | 1,392 | 263,500 |
| 2003/08/08 | 1,390 | 1,409 | 1,387 | 1,390 | 451,400 |
| 2003/08/07 | 1,400 | 1,400 | 1,381 | 1,388 | 676,200 |
| 2003/08/06 | 1,380 | 1,408 | 1,376 | 1,400 | 489,100 |
| 2003/08/05 | 1,389 | 1,406 | 1,379 | 1,387 | 546,800 |
| 2003/08/04 | 1,396 | 1,401 | 1,370 | 1,392 | 620,400 |
| 2003/08/01 | 1,356 | 1,392 | 1,353 | 1,376 | 654,300 |
| 2003/07/31 | 1,395 | 1,395 | 1,343 | 1,355 | 780,300 |
| 2003/07/30 | 1,430 | 1,430 | 1,390 | 1,390 | 628,000 |
| 2003/07/29 | 1,491 | 1,499 | 1,438 | 1,445 | 445,400 |
| 2003/07/28 | 1,476 | 1,486 | 1,466 | 1,481 | 522,600 |
| 2003/07/25 | 1,471 | 1,471 | 1,445 | 1,456 | 503,900 |
| 2003/07/24 | 1,452 | 1,461 | 1,429 | 1,451 | 794,100 |
| 2003/07/23 | 1,407 | 1,437 | 1,405 | 1,437 | 709,700 |
| 2003/07/22 | 1,436 | 1,449 | 1,395 | 1,415 | 872,100 |
| 2003/07/18 | 1,432 | 1,485 | 1,432 | 1,450 | 689,200 |
| 2003/07/17 | 1,445 | 1,486 | 1,444 | 1,452 | 671,400 |
| 2003/07/16 | 1,480 | 1,513 | 1,447 | 1,465 | 736,600 |
| 2003/07/15 | 1,565 | 1,565 | 1,510 | 1,523 | 733,000 |
| 2003/07/14 | 1,580 | 1,604 | 1,576 | 1,580 | 418,100 |
| 2003/07/11 | 1,620 | 1,620 | 1,547 | 1,564 | 506,600 |
| 2003/07/10 | 1,629 | 1,679 | 1,616 | 1,630 | 677,500 |
| 2003/07/09 | 1,630 | 1,650 | 1,612 | 1,630 | 381,200 |
| 2003/07/08 | 1,622 | 1,700 | 1,622 | 1,660 | 1,582,400 |
| 2003/07/07 | 1,600 | 1,604 | 1,580 | 1,592 | 1,182,600 |
| 2003/07/04 | 1,608 | 1,647 | 1,596 | 1,609 | 974,600 |
| 2003/07/03 | 1,764 | 1,765 | 1,676 | 1,698 | 1,710,700 |
| 2003/07/02 | 1,815 | 1,815 | 1,640 | 1,674 | 1,292,200 |
| 2003/07/01 | 1,450 | 1,556 | 1,450 | 1,545 | 839,700 |
| 2003/06/30 | 1,410 | 1,478 | 1,396 | 1,463 | 556,800 |
| 2003/06/27 | 1,391 | 1,405 | 1,376 | 1,395 | 271,700 |
| 2003/06/26 | 1,390 | 1,396 | 1,366 | 1,391 | 230,400 |
| 2003/06/25 | 1,399 | 1,410 | 1,364 | 1,370 | 298,000 |
| 2003/06/24 | 1,383 | 1,389 | 1,351 | 1,360 | 446,600 |
| 2003/06/23 | 1,411 | 1,448 | 1,405 | 1,405 | 309,200 |
| 2003/06/20 | 1,445 | 1,455 | 1,410 | 1,410 | 588,000 |
| 2003/06/19 | 1,409 | 1,413 | 1,401 | 1,405 | 426,000 |
| 2003/06/18 | 1,427 | 1,435 | 1,405 | 1,409 | 524,800 |
| 2003/06/17 | 1,439 | 1,478 | 1,431 | 1,434 | 584,900 |
| 2003/06/16 | 1,436 | 1,442 | 1,413 | 1,431 | 405,500 |
| 2003/06/13 | 1,413 | 1,450 | 1,406 | 1,450 | 640,900 |
| 2003/06/12 | 1,430 | 1,449 | 1,403 | 1,405 | 404,000 |
| 2003/06/11 | 1,459 | 1,478 | 1,440 | 1,441 | 333,200 |
| 2003/06/10 | 1,469 | 1,475 | 1,421 | 1,458 | 509,400 |
| 2003/06/09 | 1,392 | 1,489 | 1,384 | 1,489 | 1,184,700 |
| 2003/06/06 | 1,366 | 1,366 | 1,320 | 1,362 | 845,800 |
| 2003/06/05 | 1,348 | 1,364 | 1,348 | 1,362 | 558,700 |
| 2003/06/04 | 1,335 | 1,353 | 1,309 | 1,328 | 521,000 |
| 2003/06/03 | 1,368 | 1,370 | 1,349 | 1,349 | 863,500 |
| 2003/06/02 | 1,278 | 1,338 | 1,275 | 1,335 | 744,000 |
| 2003/05/30 | 1,268 | 1,273 | 1,262 | 1,262 | 661,400 |
| 2003/05/29 | 1,279 | 1,281 | 1,268 | 1,270 | 381,100 |
| 2003/05/28 | 1,287 | 1,294 | 1,270 | 1,272 | 338,300 |
| 2003/05/27 | 1,270 | 1,278 | 1,262 | 1,271 | 241,300 |
| 2003/05/26 | 1,275 | 1,277 | 1,265 | 1,270 | 460,800 |
| 2003/05/23 | 1,295 | 1,295 | 1,251 | 1,267 | 1,121,400 |
| 2003/05/22 | 1,309 | 1,329 | 1,301 | 1,309 | 841,400 |
| 2003/05/21 | 1,329 | 1,329 | 1,290 | 1,299 | 554,800 |
| 2003/05/20 | 1,322 | 1,338 | 1,319 | 1,330 | 333,600 |
| 2003/05/19 | 1,368 | 1,368 | 1,323 | 1,325 | 536,300 |
| 2003/05/16 | 1,384 | 1,390 | 1,353 | 1,379 | 333,700 |
| 2003/05/15 | 1,415 | 1,415 | 1,371 | 1,395 | 587,700 |
| 2003/05/14 | 1,415 | 1,428 | 1,387 | 1,415 | 447,700 |
| 2003/05/13 | 1,418 | 1,434 | 1,409 | 1,430 | 439,100 |
| 2003/05/12 | 1,436 | 1,447 | 1,403 | 1,409 | 392,800 |
| 2003/05/09 | 1,427 | 1,435 | 1,379 | 1,435 | 534,300 |
| 2003/05/08 | 1,418 | 1,437 | 1,412 | 1,420 | 548,700 |
| 2003/05/07 | 1,404 | 1,420 | 1,401 | 1,403 | 421,600 |
| 2003/05/06 | 1,387 | 1,410 | 1,374 | 1,395 | 512,400 |
| 2003/05/02 | 1,359 | 1,378 | 1,353 | 1,358 | 276,300 |
| 2003/05/01 | 1,370 | 1,410 | 1,352 | 1,378 | 388,200 |
| 2003/04/30 | 1,350 | 1,399 | 1,339 | 1,399 | 491,300 |
| 2003/04/28 | 1,371 | 1,371 | 1,314 | 1,322 | 331,900 |
| 2003/04/25 | 1,401 | 1,401 | 1,336 | 1,370 | 484,800 |
| 2003/04/24 | 1,382 | 1,412 | 1,380 | 1,400 | 474,200 |
| 2003/04/23 | 1,370 | 1,375 | 1,351 | 1,362 | 309,600 |
| 2003/04/22 | 1,345 | 1,355 | 1,313 | 1,350 | 422,100 |
| 2003/04/21 | 1,349 | 1,368 | 1,334 | 1,361 | 394,300 |
| 2003/04/18 | 1,332 | 1,339 | 1,301 | 1,310 | 385,700 |
| 2003/04/17 | 1,316 | 1,316 | 1,285 | 1,312 | 420,700 |
| 2003/04/16 | 1,314 | 1,314 | 1,284 | 1,303 | 384,700 |
| 2003/04/15 | 1,324 | 1,327 | 1,273 | 1,294 | 665,200 |
| 2003/04/14 | 1,287 | 1,310 | 1,259 | 1,284 | 571,100 |
| 2003/04/11 | 1,290 | 1,300 | 1,246 | 1,247 | 752,100 |
| 2003/04/10 | 1,350 | 1,350 | 1,296 | 1,301 | 699,300 |
| 2003/04/09 | 1,353 | 1,403 | 1,351 | 1,365 | 651,000 |
| 2003/04/08 | 1,390 | 1,391 | 1,361 | 1,373 | 512,700 |
| 2003/04/07 | 1,395 | 1,410 | 1,390 | 1,403 | 365,400 |
| 2003/04/04 | 1,390 | 1,393 | 1,365 | 1,365 | 391,500 |
| 2003/04/03 | 1,411 | 1,416 | 1,390 | 1,395 | 589,900 |
| 2003/04/02 | 1,335 | 1,379 | 1,321 | 1,371 | 474,900 |
| 2003/04/01 | 1,399 | 1,399 | 1,340 | 1,345 | 689,800 |
| 2003/03/31 | 1,458 | 1,458 | 1,415 | 1,419 | 457,500 |
| 2003/03/28 | 1,440 | 1,477 | 1,416 | 1,443 | 445,300 |
| 2003/03/27 | 1,420 | 1,440 | 1,413 | 1,420 | 907,600 |
| 2003/03/26 | 1,457 | 1,489 | 1,420 | 1,420 | 795,000 |
| 2003/03/25 | 1,498 | 1,520 | 1,408 | 1,422 | 850,200 |
| 2003/03/24 | 1,530 | 1,543 | 1,485 | 1,497 | 513,300 |
| 2003/03/20 | 1,401 | 1,470 | 1,400 | 1,440 | 372,300 |
| 2003/03/19 | 1,381 | 1,390 | 1,332 | 1,361 | 351,700 |
| 2003/03/18 | 1,378 | 1,424 | 1,378 | 1,420 | 315,200 |
| 2003/03/17 | 1,390 | 1,392 | 1,365 | 1,368 | 361,300 |
| 2003/03/14 | 1,399 | 1,412 | 1,385 | 1,391 | 485,500 |
| 2003/03/13 | 1,421 | 1,434 | 1,350 | 1,368 | 293,400 |
| 2003/03/12 | 1,402 | 1,425 | 1,391 | 1,401 | 501,400 |
| 2003/03/11 | 1,352 | 1,378 | 1,340 | 1,362 | 274,200 |
| 2003/03/10 | 1,408 | 1,412 | 1,360 | 1,366 | 421,200 |
| 2003/03/07 | 1,410 | 1,425 | 1,385 | 1,388 | 276,000 |
| 2003/03/06 | 1,452 | 1,471 | 1,430 | 1,443 | 421,100 |
| 2003/03/05 | 1,455 | 1,469 | 1,440 | 1,452 | 264,600 |
| 2003/03/04 | 1,446 | 1,500 | 1,431 | 1,495 | 414,700 |
| 2003/03/03 | 1,450 | 1,468 | 1,396 | 1,426 | 334,600 |
| 2003/02/28 | 1,437 | 1,486 | 1,430 | 1,470 | 463,000 |
| 2003/02/27 | 1,438 | 1,445 | 1,359 | 1,397 | 1,134,200 |
| 2003/02/26 | 1,491 | 1,532 | 1,442 | 1,442 | 364,300 |
| 2003/02/25 | 1,550 | 1,550 | 1,488 | 1,488 | 526,000 |
| 2003/02/24 | 1,548 | 1,591 | 1,548 | 1,560 | 381,200 |
| 2003/02/21 | 1,600 | 1,620 | 1,540 | 1,564 | 831,700 |
| 2003/02/20 | 1,631 | 1,640 | 1,610 | 1,630 | 561,700 |
| 2003/02/19 | 1,622 | 1,645 | 1,615 | 1,630 | 357,700 |
| 2003/02/18 | 1,646 | 1,670 | 1,596 | 1,646 | 404,800 |
| 2003/02/17 | 1,694 | 1,694 | 1,656 | 1,663 | 99,200 |
| 2003/02/14 | 1,650 | 1,677 | 1,640 | 1,670 | 318,300 |
| 2003/02/13 | 1,655 | 1,682 | 1,624 | 1,649 | 409,000 |
| 2003/02/12 | 1,629 | 1,675 | 1,592 | 1,675 | 395,800 |
| 2003/02/10 | 1,609 | 1,617 | 1,590 | 1,599 | 146,200 |
| 2003/02/07 | 1,592 | 1,645 | 1,592 | 1,625 | 284,700 |
| 2003/02/06 | 1,631 | 1,631 | 1,582 | 1,618 | 655,700 |
| 2003/02/05 | 1,625 | 1,629 | 1,561 | 1,601 | 398,400 |
| 2003/02/04 | 1,618 | 1,654 | 1,605 | 1,618 | 672,900 |
| 2003/02/03 | 1,484 | 1,558 | 1,484 | 1,558 | 684,400 |
| 2003/01/31 | 1,560 | 1,560 | 1,464 | 1,478 | 779,400 |
| 2003/01/30 | 1,593 | 1,593 | 1,565 | 1,575 | 476,200 |
| 2003/01/29 | 1,608 | 1,608 | 1,595 | 1,599 | 624,800 |
| 2003/01/28 | 1,600 | 1,620 | 1,591 | 1,600 | 372,100 |
| 2003/01/27 | 1,601 | 1,616 | 1,591 | 1,613 | 464,300 |
| 2003/01/24 | 1,580 | 1,635 | 1,579 | 1,609 | 646,600 |
| 2003/01/23 | 1,575 | 1,579 | 1,560 | 1,575 | 344,500 |
| 2003/01/22 | 1,585 | 1,598 | 1,557 | 1,574 | 814,100 |
| 2003/01/21 | 1,628 | 1,640 | 1,590 | 1,610 | 280,400 |
| 2003/01/20 | 1,560 | 1,634 | 1,552 | 1,615 | 592,500 |
| 2003/01/17 | 1,515 | 1,611 | 1,515 | 1,590 | 869,600 |
| 2003/01/16 | 1,500 | 1,519 | 1,489 | 1,519 | 916,200 |
| 2003/01/15 | 1,460 | 1,489 | 1,446 | 1,486 | 473,200 |
| 2003/01/14 | 1,416 | 1,449 | 1,405 | 1,449 | 460,100 |
| 2003/01/10 | 1,415 | 1,440 | 1,411 | 1,436 | 686,700 |
| 2003/01/09 | 1,400 | 1,400 | 1,376 | 1,399 | 686,300 |
| 2003/01/08 | 1,447 | 1,454 | 1,415 | 1,420 | 344,800 |
| 2003/01/07 | 1,500 | 1,501 | 1,454 | 1,487 | 577,600 |
| 2003/01/06 | 1,500 | 1,513 | 1,488 | 1,498 | 485,600 |