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 |
---|---|---|---|---|---|
2004/12/30 | 1,666 | 1,672 | 1,655 | 1,671 | 119,000 |
2004/12/29 | 1,623 | 1,668 | 1,621 | 1,665 | 720,300 |
2004/12/28 | 1,605 | 1,621 | 1,604 | 1,620 | 322,400 |
2004/12/27 | 1,610 | 1,619 | 1,595 | 1,601 | 321,900 |
2004/12/24 | 1,623 | 1,630 | 1,615 | 1,628 | 520,500 |
2004/12/22 | 1,630 | 1,631 | 1,608 | 1,615 | 796,600 |
2004/12/21 | 1,600 | 1,616 | 1,595 | 1,606 | 480,700 |
2004/12/20 | 1,590 | 1,601 | 1,579 | 1,593 | 261,300 |
2004/12/17 | 1,570 | 1,609 | 1,570 | 1,594 | 364,500 |
2004/12/16 | 1,575 | 1,588 | 1,564 | 1,588 | 325,900 |
2004/12/15 | 1,581 | 1,591 | 1,577 | 1,577 | 421,500 |
2004/12/14 | 1,585 | 1,590 | 1,564 | 1,584 | 513,300 |
2004/12/13 | 1,575 | 1,597 | 1,563 | 1,576 | 711,000 |
2004/12/10 | 1,552 | 1,578 | 1,552 | 1,571 | 797,300 |
2004/12/09 | 1,599 | 1,599 | 1,567 | 1,573 | 455,600 |
2004/12/08 | 1,577 | 1,602 | 1,567 | 1,595 | 790,500 |
2004/12/07 | 1,575 | 1,582 | 1,562 | 1,570 | 543,100 |
2004/12/06 | 1,594 | 1,615 | 1,576 | 1,582 | 530,800 |
2004/12/03 | 1,619 | 1,620 | 1,600 | 1,613 | 331,600 |
2004/12/02 | 1,615 | 1,623 | 1,600 | 1,618 | 389,400 |
2004/12/01 | 1,580 | 1,600 | 1,568 | 1,579 | 964,700 |
2004/11/30 | 1,607 | 1,645 | 1,588 | 1,631 | 816,300 |
2004/11/29 | 1,599 | 1,620 | 1,595 | 1,612 | 404,500 |
2004/11/26 | 1,625 | 1,635 | 1,598 | 1,604 | 540,600 |
2004/11/25 | 1,635 | 1,635 | 1,620 | 1,624 | 320,500 |
2004/11/24 | 1,631 | 1,642 | 1,626 | 1,638 | 415,400 |
2004/11/22 | 1,645 | 1,670 | 1,605 | 1,622 | 564,600 |
2004/11/19 | 1,670 | 1,680 | 1,661 | 1,661 | 451,500 |
2004/11/18 | 1,671 | 1,717 | 1,671 | 1,679 | 326,200 |
2004/11/17 | 1,720 | 1,732 | 1,678 | 1,680 | 350,200 |
2004/11/16 | 1,729 | 1,737 | 1,711 | 1,711 | 278,900 |
2004/11/15 | 1,683 | 1,715 | 1,679 | 1,711 | 424,400 |
2004/11/12 | 1,676 | 1,716 | 1,675 | 1,710 | 403,000 |
2004/11/11 | 1,712 | 1,725 | 1,706 | 1,706 | 266,200 |
2004/11/10 | 1,702 | 1,738 | 1,702 | 1,713 | 295,800 |
2004/11/09 | 1,733 | 1,733 | 1,709 | 1,720 | 198,300 |
2004/11/08 | 1,756 | 1,757 | 1,702 | 1,705 | 284,800 |
2004/11/05 | 1,731 | 1,768 | 1,731 | 1,761 | 501,800 |
2004/11/04 | 1,737 | 1,740 | 1,709 | 1,721 | 488,400 |
2004/11/02 | 1,729 | 1,736 | 1,692 | 1,730 | 318,600 |
2004/11/01 | 1,711 | 1,730 | 1,698 | 1,728 | 327,000 |
2004/10/29 | 1,695 | 1,721 | 1,690 | 1,698 | 590,500 |
2004/10/28 | 1,688 | 1,709 | 1,687 | 1,700 | 215,900 |
2004/10/27 | 1,700 | 1,707 | 1,668 | 1,680 | 232,100 |
2004/10/26 | 1,662 | 1,710 | 1,662 | 1,685 | 343,400 |
2004/10/25 | 1,701 | 1,701 | 1,671 | 1,675 | 273,900 |
2004/10/22 | 1,675 | 1,723 | 1,675 | 1,719 | 286,800 |
2004/10/21 | 1,729 | 1,735 | 1,668 | 1,673 | 235,800 |
2004/10/20 | 1,746 | 1,746 | 1,702 | 1,716 | 207,500 |
2004/10/19 | 1,740 | 1,755 | 1,721 | 1,733 | 245,800 |
2004/10/18 | 1,745 | 1,750 | 1,722 | 1,740 | 156,900 |
2004/10/15 | 1,736 | 1,763 | 1,731 | 1,745 | 386,800 |
2004/10/14 | 1,765 | 1,799 | 1,759 | 1,766 | 381,200 |
2004/10/13 | 1,755 | 1,786 | 1,748 | 1,754 | 206,500 |
2004/10/12 | 1,813 | 1,816 | 1,762 | 1,770 | 274,300 |
2004/10/08 | 1,801 | 1,825 | 1,794 | 1,817 | 408,600 |
2004/10/07 | 1,818 | 1,818 | 1,780 | 1,810 | 341,100 |
2004/10/06 | 1,761 | 1,800 | 1,752 | 1,800 | 877,300 |
2004/10/05 | 1,741 | 1,774 | 1,741 | 1,752 | 275,800 |
2004/10/04 | 1,749 | 1,780 | 1,732 | 1,763 | 480,600 |
2004/10/01 | 1,708 | 1,765 | 1,708 | 1,756 | 732,700 |
2004/09/30 | 1,699 | 1,737 | 1,691 | 1,719 | 490,200 |
2004/09/29 | 1,664 | 1,684 | 1,652 | 1,675 | 315,100 |
2004/09/28 | 1,630 | 1,663 | 1,630 | 1,654 | 414,400 |
2004/09/27 | 1,628 | 1,655 | 1,598 | 1,644 | 354,100 |
2004/09/24 | 1,640 | 1,642 | 1,592 | 1,616 | 463,700 |
2004/09/22 | 1,646 | 1,655 | 1,630 | 1,637 | 376,400 |
2004/09/21 | 1,685 | 1,690 | 1,624 | 1,628 | 566,000 |
2004/09/17 | 1,690 | 1,698 | 1,671 | 1,686 | 406,400 |
2004/09/16 | 1,692 | 1,706 | 1,673 | 1,678 | 557,600 |
2004/09/15 | 1,699 | 1,731 | 1,695 | 1,723 | 633,800 |
2004/09/14 | 1,693 | 1,700 | 1,683 | 1,684 | 471,200 |
2004/09/13 | 1,710 | 1,710 | 1,682 | 1,688 | 367,500 |
2004/09/10 | 1,666 | 1,692 | 1,666 | 1,687 | 766,400 |
2004/09/09 | 1,690 | 1,705 | 1,690 | 1,696 | 415,400 |
2004/09/08 | 1,720 | 1,729 | 1,697 | 1,709 | 642,500 |
2004/09/07 | 1,718 | 1,732 | 1,707 | 1,715 | 474,500 |
2004/09/06 | 1,730 | 1,735 | 1,702 | 1,718 | 632,400 |
2004/09/03 | 1,765 | 1,766 | 1,735 | 1,745 | 339,500 |
2004/09/02 | 1,749 | 1,754 | 1,730 | 1,748 | 302,100 |
2004/09/01 | 1,730 | 1,751 | 1,730 | 1,735 | 414,600 |
2004/08/31 | 1,734 | 1,749 | 1,727 | 1,734 | 411,500 |
2004/08/30 | 1,764 | 1,779 | 1,750 | 1,764 | 198,800 |
2004/08/27 | 1,769 | 1,784 | 1,764 | 1,768 | 159,000 |
2004/08/26 | 1,784 | 1,787 | 1,736 | 1,751 | 226,600 |
2004/08/25 | 1,717 | 1,760 | 1,709 | 1,754 | 571,900 |
2004/08/24 | 1,774 | 1,776 | 1,729 | 1,740 | 254,300 |
2004/08/23 | 1,789 | 1,794 | 1,763 | 1,774 | 244,200 |
2004/08/20 | 1,702 | 1,771 | 1,702 | 1,760 | 317,500 |
2004/08/19 | 1,707 | 1,741 | 1,686 | 1,732 | 327,100 |
2004/08/18 | 1,689 | 1,703 | 1,676 | 1,695 | 297,800 |
2004/08/17 | 1,719 | 1,730 | 1,697 | 1,718 | 405,600 |
2004/08/16 | 1,700 | 1,701 | 1,646 | 1,661 | 314,700 |
2004/08/13 | 1,722 | 1,746 | 1,712 | 1,712 | 307,400 |
2004/08/12 | 1,740 | 1,790 | 1,739 | 1,776 | 392,400 |
2004/08/11 | 1,740 | 1,759 | 1,736 | 1,745 | 294,000 |
2004/08/10 | 1,735 | 1,746 | 1,726 | 1,732 | 371,200 |
2004/08/09 | 1,752 | 1,759 | 1,719 | 1,750 | 406,700 |
2004/08/06 | 1,779 | 1,783 | 1,744 | 1,751 | 403,600 |
2004/08/05 | 1,813 | 1,814 | 1,772 | 1,788 | 836,700 |
2004/08/04 | 1,839 | 1,853 | 1,788 | 1,843 | 415,900 |
2004/08/03 | 1,861 | 1,869 | 1,821 | 1,840 | 553,500 |
2004/08/02 | 1,897 | 1,897 | 1,855 | 1,877 | 380,200 |
2004/07/30 | 1,898 | 1,923 | 1,889 | 1,898 | 377,000 |
2004/07/29 | 1,875 | 1,881 | 1,842 | 1,857 | 156,000 |
2004/07/28 | 1,875 | 1,890 | 1,844 | 1,871 | 422,300 |
2004/07/27 | 1,925 | 1,934 | 1,846 | 1,852 | 487,100 |
2004/07/26 | 1,930 | 1,955 | 1,917 | 1,941 | 832,200 |
2004/07/23 | 1,912 | 1,934 | 1,870 | 1,908 | 423,500 |
2004/07/22 | 1,868 | 1,903 | 1,868 | 1,882 | 220,600 |
2004/07/21 | 1,847 | 1,945 | 1,838 | 1,890 | 570,800 |
2004/07/20 | 1,829 | 1,862 | 1,811 | 1,853 | 508,900 |
2004/07/16 | 1,798 | 1,832 | 1,795 | 1,810 | 251,700 |
2004/07/15 | 1,820 | 1,820 | 1,790 | 1,800 | 316,900 |
2004/07/14 | 1,854 | 1,880 | 1,822 | 1,826 | 317,600 |
2004/07/13 | 1,859 | 1,859 | 1,833 | 1,845 | 387,400 |
2004/07/12 | 1,859 | 1,872 | 1,828 | 1,829 | 555,100 |
2004/07/09 | 1,813 | 1,850 | 1,813 | 1,836 | 504,700 |
2004/07/08 | 1,888 | 1,888 | 1,831 | 1,839 | 376,200 |
2004/07/07 | 1,859 | 1,895 | 1,852 | 1,864 | 812,200 |
2004/07/06 | 1,893 | 1,914 | 1,848 | 1,853 | 391,000 |
2004/07/05 | 1,923 | 1,938 | 1,905 | 1,921 | 736,400 |
2004/07/02 | 1,909 | 1,930 | 1,883 | 1,924 | 424,400 |
2004/07/01 | 1,930 | 1,934 | 1,903 | 1,924 | 307,700 |
2004/06/30 | 1,948 | 1,948 | 1,898 | 1,920 | 285,900 |
2004/06/29 | 1,921 | 1,948 | 1,901 | 1,934 | 671,000 |
2004/06/28 | 1,899 | 1,923 | 1,876 | 1,920 | 412,200 |
2004/06/25 | 1,838 | 1,876 | 1,822 | 1,876 | 522,700 |
2004/06/24 | 1,841 | 1,855 | 1,825 | 1,840 | 367,700 |
2004/06/23 | 1,890 | 1,896 | 1,831 | 1,839 | 551,700 |
2004/06/22 | 1,884 | 1,894 | 1,834 | 1,860 | 761,900 |
2004/06/21 | 1,870 | 1,920 | 1,869 | 1,870 | 677,300 |
2004/06/18 | 1,937 | 1,953 | 1,881 | 1,900 | 464,400 |
2004/06/17 | 1,976 | 1,976 | 1,919 | 1,953 | 528,200 |
2004/06/16 | 1,932 | 1,965 | 1,931 | 1,946 | 630,100 |
2004/06/15 | 1,945 | 1,965 | 1,910 | 1,920 | 1,476,000 |
2004/06/14 | 1,997 | 2,045 | 1,992 | 2,015 | 471,900 |
2004/06/11 | 1,984 | 1,990 | 1,960 | 1,974 | 605,700 |
2004/06/10 | 1,985 | 2,000 | 1,975 | 1,984 | 469,700 |
2004/06/09 | 1,995 | 2,035 | 1,977 | 2,025 | 577,800 |
2004/06/08 | 2,070 | 2,070 | 1,982 | 2,020 | 469,000 |
2004/06/07 | 1,998 | 2,050 | 1,990 | 2,010 | 503,400 |
2004/06/04 | 1,984 | 2,010 | 1,963 | 1,990 | 539,300 |
2004/06/03 | 2,005 | 2,040 | 1,969 | 1,973 | 502,800 |
2004/06/02 | 2,005 | 2,025 | 1,972 | 1,998 | 430,300 |
2004/06/01 | 1,980 | 2,010 | 1,951 | 1,994 | 385,700 |
2004/05/31 | 1,964 | 1,975 | 1,923 | 1,958 | 378,000 |
2004/05/28 | 1,980 | 2,010 | 1,951 | 1,964 | 979,300 |
2004/05/27 | 1,959 | 1,972 | 1,924 | 1,927 | 551,100 |
2004/05/26 | 1,903 | 1,958 | 1,888 | 1,958 | 446,200 |
2004/05/25 | 1,942 | 1,942 | 1,892 | 1,892 | 621,500 |
2004/05/24 | 1,884 | 1,913 | 1,870 | 1,912 | 402,700 |
2004/05/21 | 1,878 | 1,891 | 1,847 | 1,883 | 374,900 |
2004/05/20 | 1,893 | 1,901 | 1,818 | 1,830 | 808,800 |
2004/05/19 | 1,879 | 1,909 | 1,829 | 1,883 | 567,800 |
2004/05/18 | 1,790 | 1,846 | 1,775 | 1,819 | 499,700 |
2004/05/17 | 1,880 | 1,880 | 1,757 | 1,760 | 428,000 |
2004/05/14 | 1,855 | 1,874 | 1,831 | 1,851 | 746,100 |
2004/05/13 | 1,875 | 1,894 | 1,814 | 1,825 | 391,300 |
2004/05/12 | 1,875 | 1,895 | 1,822 | 1,886 | 651,300 |
2004/05/11 | 1,800 | 1,840 | 1,770 | 1,815 | 957,300 |
2004/05/10 | 1,910 | 1,935 | 1,750 | 1,770 | 1,643,800 |
2004/05/07 | 2,125 | 2,130 | 2,035 | 2,050 | 414,400 |
2004/05/06 | 2,185 | 2,185 | 2,100 | 2,120 | 404,900 |
2004/04/30 | 2,185 | 2,200 | 2,080 | 2,200 | 491,200 |
2004/04/28 | 2,220 | 2,270 | 2,190 | 2,200 | 577,900 |
2004/04/27 | 2,135 | 2,170 | 2,080 | 2,140 | 661,400 |
2004/04/26 | 2,220 | 2,225 | 2,170 | 2,175 | 603,300 |
2004/04/23 | 2,315 | 2,315 | 2,185 | 2,260 | 690,700 |
2004/04/22 | 2,240 | 2,290 | 2,190 | 2,235 | 546,800 |
2004/04/21 | 2,180 | 2,315 | 2,150 | 2,280 | 996,000 |
2004/04/20 | 2,030 | 2,170 | 2,030 | 2,160 | 615,700 |
2004/04/19 | 2,080 | 2,145 | 2,055 | 2,070 | 436,100 |
2004/04/16 | 2,150 | 2,170 | 2,115 | 2,120 | 447,000 |
2004/04/15 | 2,305 | 2,350 | 2,165 | 2,180 | 469,200 |
2004/04/14 | 2,235 | 2,300 | 2,235 | 2,300 | 279,500 |
2004/04/13 | 2,235 | 2,300 | 2,235 | 2,270 | 424,200 |
2004/04/12 | 2,170 | 2,240 | 2,165 | 2,225 | 215,400 |
2004/04/09 | 2,140 | 2,180 | 2,140 | 2,170 | 406,100 |
2004/04/08 | 2,160 | 2,190 | 2,130 | 2,170 | 311,900 |
2004/04/07 | 2,160 | 2,190 | 2,160 | 2,170 | 341,800 |
2004/04/06 | 2,210 | 2,215 | 2,155 | 2,200 | 623,300 |
2004/04/05 | 2,200 | 2,245 | 2,175 | 2,225 | 444,200 |
2004/04/02 | 2,245 | 2,245 | 2,140 | 2,160 | 638,700 |
2004/04/01 | 2,095 | 2,150 | 2,090 | 2,150 | 710,000 |
2004/03/31 | 2,080 | 2,090 | 2,050 | 2,090 | 354,600 |
2004/03/30 | 2,130 | 2,130 | 2,015 | 2,040 | 846,700 |
2004/03/29 | 2,000 | 2,100 | 1,991 | 2,075 | 681,400 |
2004/03/26 | 2,000 | 2,030 | 1,992 | 2,000 | 797,200 |
2004/03/25 | 1,992 | 2,005 | 1,970 | 1,991 | 719,400 |
2004/03/24 | 2,000 | 2,000 | 1,950 | 1,961 | 517,600 |
2004/03/23 | 1,980 | 2,020 | 1,973 | 1,977 | 623,600 |
2004/03/22 | 2,005 | 2,085 | 2,000 | 2,060 | 523,200 |
2004/03/19 | 1,980 | 2,030 | 1,957 | 1,995 | 430,700 |
2004/03/18 | 1,977 | 1,998 | 1,946 | 1,988 | 412,300 |
2004/03/17 | 1,975 | 2,010 | 1,910 | 1,947 | 538,300 |
2004/03/16 | 1,949 | 1,960 | 1,924 | 1,955 | 613,200 |
2004/03/15 | 1,879 | 2,010 | 1,879 | 1,974 | 1,095,400 |
2004/03/12 | 1,840 | 1,870 | 1,840 | 1,860 | 478,200 |
2004/03/11 | 1,892 | 1,892 | 1,859 | 1,872 | 357,000 |
2004/03/10 | 1,945 | 1,955 | 1,885 | 1,905 | 902,600 |
2004/03/09 | 1,867 | 1,930 | 1,867 | 1,920 | 695,600 |
2004/03/08 | 1,897 | 1,961 | 1,885 | 1,897 | 1,116,900 |
2004/03/05 | 1,900 | 1,912 | 1,875 | 1,880 | 1,266,500 |
2004/03/04 | 1,865 | 1,908 | 1,865 | 1,893 | 852,600 |
2004/03/03 | 1,891 | 1,911 | 1,853 | 1,874 | 1,205,500 |
2004/03/02 | 1,922 | 1,942 | 1,900 | 1,921 | 1,480,700 |
2004/03/01 | 1,780 | 1,892 | 1,779 | 1,892 | 1,341,000 |
2004/02/27 | 1,677 | 1,785 | 1,670 | 1,771 | 972,600 |
2004/02/26 | 1,644 | 1,658 | 1,630 | 1,649 | 200,100 |
2004/02/25 | 1,659 | 1,661 | 1,635 | 1,644 | 190,800 |
2004/02/24 | 1,656 | 1,671 | 1,642 | 1,642 | 280,000 |
2004/02/23 | 1,651 | 1,668 | 1,637 | 1,656 | 148,900 |
2004/02/20 | 1,646 | 1,666 | 1,641 | 1,651 | 172,400 |
2004/02/19 | 1,656 | 1,678 | 1,642 | 1,657 | 334,600 |
2004/02/18 | 1,697 | 1,699 | 1,660 | 1,668 | 424,300 |
2004/02/17 | 1,700 | 1,703 | 1,661 | 1,668 | 440,600 |
2004/02/16 | 1,707 | 1,716 | 1,698 | 1,707 | 272,100 |
2004/02/13 | 1,694 | 1,705 | 1,681 | 1,698 | 340,400 |
2004/02/12 | 1,673 | 1,683 | 1,660 | 1,675 | 536,100 |
2004/02/10 | 1,691 | 1,691 | 1,627 | 1,644 | 381,000 |
2004/02/09 | 1,730 | 1,730 | 1,664 | 1,690 | 281,900 |
2004/02/06 | 1,717 | 1,717 | 1,682 | 1,708 | 412,000 |
2004/02/05 | 1,719 | 1,719 | 1,681 | 1,699 | 503,000 |
2004/02/04 | 1,746 | 1,746 | 1,705 | 1,719 | 417,500 |
2004/02/03 | 1,719 | 1,746 | 1,711 | 1,745 | 757,200 |
2004/02/02 | 1,680 | 1,700 | 1,671 | 1,689 | 389,300 |
2004/01/30 | 1,673 | 1,705 | 1,641 | 1,641 | 910,200 |
2004/01/29 | 1,698 | 1,698 | 1,633 | 1,643 | 517,500 |
2004/01/28 | 1,710 | 1,716 | 1,694 | 1,697 | 375,500 |
2004/01/27 | 1,709 | 1,729 | 1,698 | 1,709 | 737,600 |
2004/01/26 | 1,693 | 1,711 | 1,648 | 1,679 | 740,300 |
2004/01/23 | 1,645 | 1,697 | 1,645 | 1,666 | 824,400 |
2004/01/22 | 1,661 | 1,705 | 1,650 | 1,700 | 1,076,800 |
2004/01/21 | 1,672 | 1,679 | 1,655 | 1,660 | 932,700 |
2004/01/20 | 1,652 | 1,678 | 1,642 | 1,642 | 608,400 |
2004/01/19 | 1,645 | 1,650 | 1,606 | 1,628 | 550,400 |
2004/01/16 | 1,581 | 1,648 | 1,581 | 1,644 | 755,900 |
2004/01/15 | 1,617 | 1,630 | 1,600 | 1,611 | 982,000 |
2004/01/14 | 1,573 | 1,603 | 1,561 | 1,587 | 2,200,600 |
2004/01/13 | 1,596 | 1,612 | 1,559 | 1,573 | 1,269,800 |
2004/01/09 | 1,665 | 1,688 | 1,625 | 1,656 | 565,900 |
2004/01/08 | 1,679 | 1,739 | 1,679 | 1,684 | 292,700 |
2004/01/07 | 1,767 | 1,767 | 1,688 | 1,696 | 319,100 |
2004/01/06 | 1,760 | 1,785 | 1,722 | 1,737 | 423,300 |
2004/01/05 | 1,737 | 1,767 | 1,730 | 1,735 | 158,300 |