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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,440 | 2,445 | 2,400 | 2,400 | 123,000 |
| 2007/12/27 | 2,440 | 2,455 | 2,435 | 2,450 | 72,300 |
| 2007/12/26 | 2,450 | 2,470 | 2,425 | 2,470 | 85,100 |
| 2007/12/25 | 2,520 | 2,520 | 2,430 | 2,445 | 130,600 |
| 2007/12/21 | 2,425 | 2,445 | 2,400 | 2,445 | 196,000 |
| 2007/12/20 | 2,415 | 2,440 | 2,415 | 2,420 | 103,500 |
| 2007/12/19 | 2,425 | 2,460 | 2,415 | 2,420 | 163,800 |
| 2007/12/18 | 2,450 | 2,485 | 2,405 | 2,465 | 255,600 |
| 2007/12/17 | 2,570 | 2,570 | 2,480 | 2,490 | 270,800 |
| 2007/12/14 | 2,515 | 2,530 | 2,485 | 2,490 | 350,600 |
| 2007/12/13 | 2,565 | 2,575 | 2,535 | 2,535 | 181,200 |
| 2007/12/12 | 2,580 | 2,585 | 2,550 | 2,580 | 175,400 |
| 2007/12/11 | 2,615 | 2,640 | 2,565 | 2,570 | 228,300 |
| 2007/12/10 | 2,590 | 2,615 | 2,590 | 2,610 | 125,800 |
| 2007/12/07 | 2,610 | 2,645 | 2,580 | 2,580 | 223,600 |
| 2007/12/06 | 2,640 | 2,645 | 2,570 | 2,615 | 171,600 |
| 2007/12/05 | 2,580 | 2,625 | 2,540 | 2,625 | 193,000 |
| 2007/12/04 | 2,680 | 2,690 | 2,600 | 2,600 | 167,600 |
| 2007/12/03 | 2,645 | 2,670 | 2,615 | 2,670 | 183,400 |
| 2007/11/30 | 2,670 | 2,675 | 2,550 | 2,580 | 434,000 |
| 2007/11/29 | 2,590 | 2,630 | 2,580 | 2,630 | 228,200 |
| 2007/11/28 | 2,650 | 2,670 | 2,545 | 2,585 | 263,600 |
| 2007/11/27 | 2,620 | 2,680 | 2,565 | 2,675 | 307,700 |
| 2007/11/26 | 2,585 | 2,640 | 2,580 | 2,615 | 137,400 |
| 2007/11/22 | 2,635 | 2,640 | 2,565 | 2,575 | 222,500 |
| 2007/11/21 | 2,565 | 2,595 | 2,520 | 2,555 | 226,300 |
| 2007/11/20 | 2,550 | 2,570 | 2,445 | 2,555 | 379,000 |
| 2007/11/19 | 2,610 | 2,620 | 2,545 | 2,565 | 282,200 |
| 2007/11/16 | 2,650 | 2,655 | 2,600 | 2,630 | 299,600 |
| 2007/11/15 | 2,805 | 2,815 | 2,650 | 2,685 | 441,400 |
| 2007/11/14 | 2,710 | 2,760 | 2,685 | 2,725 | 264,400 |
| 2007/11/13 | 2,795 | 2,795 | 2,670 | 2,685 | 239,000 |
| 2007/11/12 | 2,715 | 2,750 | 2,690 | 2,715 | 160,500 |
| 2007/11/09 | 2,820 | 2,835 | 2,750 | 2,755 | 197,200 |
| 2007/11/08 | 2,835 | 2,855 | 2,765 | 2,780 | 133,900 |
| 2007/11/07 | 2,980 | 2,980 | 2,860 | 2,875 | 222,400 |
| 2007/11/06 | 2,885 | 2,970 | 2,880 | 2,950 | 146,900 |
| 2007/11/05 | 3,030 | 3,040 | 2,910 | 2,930 | 236,000 |
| 2007/11/02 | 3,020 | 3,030 | 2,965 | 3,020 | 131,300 |
| 2007/11/01 | 3,020 | 3,060 | 3,010 | 3,060 | 157,900 |
| 2007/10/31 | 3,030 | 3,070 | 2,985 | 3,060 | 297,900 |
| 2007/10/30 | 2,930 | 3,080 | 2,925 | 3,080 | 606,800 |
| 2007/10/29 | 2,980 | 3,060 | 2,980 | 3,020 | 247,000 |
| 2007/10/26 | 2,950 | 3,040 | 2,915 | 3,030 | 215,700 |
| 2007/10/25 | 3,060 | 3,060 | 2,960 | 2,990 | 294,000 |
| 2007/10/24 | 3,060 | 3,090 | 3,030 | 3,040 | 166,800 |
| 2007/10/23 | 3,060 | 3,100 | 3,030 | 3,100 | 152,800 |
| 2007/10/22 | 3,010 | 3,080 | 2,980 | 3,060 | 170,700 |
| 2007/10/19 | 3,100 | 3,110 | 3,040 | 3,080 | 180,300 |
| 2007/10/18 | 3,130 | 3,180 | 3,100 | 3,160 | 221,500 |
| 2007/10/17 | 3,090 | 3,170 | 3,050 | 3,150 | 289,900 |
| 2007/10/16 | 3,340 | 3,350 | 3,240 | 3,240 | 149,200 |
| 2007/10/15 | 3,410 | 3,430 | 3,300 | 3,340 | 106,700 |
| 2007/10/12 | 3,390 | 3,410 | 3,340 | 3,370 | 188,500 |
| 2007/10/11 | 3,400 | 3,460 | 3,310 | 3,410 | 192,300 |
| 2007/10/10 | 3,350 | 3,520 | 3,330 | 3,390 | 283,800 |
| 2007/10/09 | 3,240 | 3,280 | 3,240 | 3,260 | 135,400 |
| 2007/10/05 | 3,190 | 3,270 | 3,170 | 3,230 | 160,600 |
| 2007/10/04 | 3,170 | 3,240 | 3,170 | 3,190 | 140,600 |
| 2007/10/03 | 3,190 | 3,240 | 3,160 | 3,240 | 135,400 |
| 2007/10/02 | 3,240 | 3,240 | 3,150 | 3,170 | 160,600 |
| 2007/10/01 | 3,200 | 3,200 | 3,110 | 3,140 | 168,700 |
| 2007/09/28 | 3,220 | 3,240 | 3,180 | 3,220 | 160,100 |
| 2007/09/27 | 3,260 | 3,270 | 3,210 | 3,250 | 152,300 |
| 2007/09/26 | 3,270 | 3,270 | 3,170 | 3,270 | 88,500 |
| 2007/09/25 | 3,280 | 3,280 | 3,140 | 3,260 | 159,000 |
| 2007/09/21 | 3,110 | 3,190 | 3,100 | 3,190 | 152,600 |
| 2007/09/20 | 3,290 | 3,290 | 3,110 | 3,140 | 120,900 |
| 2007/09/19 | 3,170 | 3,260 | 3,130 | 3,260 | 189,200 |
| 2007/09/18 | 3,180 | 3,180 | 3,100 | 3,150 | 103,300 |
| 2007/09/14 | 3,170 | 3,200 | 3,140 | 3,180 | 252,300 |
| 2007/09/13 | 3,210 | 3,210 | 3,110 | 3,160 | 103,700 |
| 2007/09/12 | 3,180 | 3,210 | 3,110 | 3,160 | 194,900 |
| 2007/09/11 | 3,150 | 3,270 | 3,150 | 3,230 | 97,700 |
| 2007/09/10 | 3,250 | 3,300 | 3,180 | 3,250 | 117,200 |
| 2007/09/07 | 3,340 | 3,390 | 3,270 | 3,310 | 125,000 |
| 2007/09/06 | 3,330 | 3,440 | 3,240 | 3,440 | 163,700 |
| 2007/09/05 | 3,390 | 3,430 | 3,340 | 3,380 | 128,900 |
| 2007/09/04 | 3,430 | 3,490 | 3,410 | 3,490 | 131,100 |
| 2007/09/03 | 3,360 | 3,420 | 3,350 | 3,380 | 86,700 |
| 2007/08/31 | 3,460 | 3,460 | 3,380 | 3,460 | 150,400 |
| 2007/08/30 | 3,460 | 3,490 | 3,380 | 3,430 | 290,100 |
| 2007/08/29 | 3,200 | 3,260 | 3,160 | 3,260 | 188,000 |
| 2007/08/28 | 3,400 | 3,430 | 3,340 | 3,410 | 73,400 |
| 2007/08/27 | 3,440 | 3,470 | 3,370 | 3,440 | 96,200 |
| 2007/08/24 | 3,540 | 3,540 | 3,340 | 3,390 | 140,500 |
| 2007/08/23 | 3,430 | 3,540 | 3,420 | 3,450 | 187,800 |
| 2007/08/22 | 3,380 | 3,470 | 3,360 | 3,420 | 345,200 |
| 2007/08/21 | 3,310 | 3,340 | 3,240 | 3,330 | 191,700 |
| 2007/08/20 | 3,290 | 3,330 | 3,230 | 3,300 | 204,800 |
| 2007/08/17 | 3,300 | 3,300 | 3,170 | 3,270 | 334,500 |
| 2007/08/16 | 3,210 | 3,320 | 3,100 | 3,310 | 406,400 |
| 2007/08/15 | 3,270 | 3,270 | 3,170 | 3,210 | 193,000 |
| 2007/08/14 | 3,260 | 3,270 | 3,170 | 3,260 | 150,100 |
| 2007/08/13 | 3,190 | 3,250 | 3,100 | 3,250 | 368,300 |
| 2007/08/10 | 3,020 | 3,200 | 2,800 | 3,130 | 487,100 |
| 2007/08/09 | 3,100 | 3,190 | 3,060 | 3,090 | 467,500 |
| 2007/08/08 | 3,180 | 3,190 | 3,130 | 3,140 | 152,600 |
| 2007/08/07 | 3,180 | 3,200 | 3,090 | 3,170 | 171,500 |
| 2007/08/06 | 3,190 | 3,220 | 3,090 | 3,210 | 231,100 |
| 2007/08/03 | 3,290 | 3,290 | 3,170 | 3,240 | 176,100 |
| 2007/08/02 | 3,300 | 3,300 | 3,150 | 3,250 | 206,600 |
| 2007/08/01 | 3,210 | 3,340 | 3,190 | 3,270 | 306,300 |
| 2007/07/31 | 3,190 | 3,230 | 3,160 | 3,220 | 118,300 |
| 2007/07/30 | 3,120 | 3,260 | 3,100 | 3,230 | 122,900 |
| 2007/07/27 | 3,090 | 3,230 | 3,010 | 3,190 | 261,300 |
| 2007/07/26 | 3,260 | 3,330 | 3,240 | 3,240 | 189,800 |
| 2007/07/25 | 3,340 | 3,340 | 3,260 | 3,300 | 164,800 |
| 2007/07/24 | 3,370 | 3,380 | 3,290 | 3,360 | 258,000 |
| 2007/07/23 | 3,520 | 3,530 | 3,250 | 3,360 | 349,800 |
| 2007/07/20 | 3,640 | 3,640 | 3,550 | 3,560 | 101,200 |
| 2007/07/19 | 3,540 | 3,610 | 3,530 | 3,580 | 181,900 |
| 2007/07/18 | 3,670 | 3,670 | 3,560 | 3,590 | 123,100 |
| 2007/07/17 | 3,700 | 3,700 | 3,630 | 3,650 | 170,600 |
| 2007/07/13 | 3,690 | 3,690 | 3,630 | 3,650 | 159,000 |
| 2007/07/12 | 3,570 | 3,660 | 3,560 | 3,640 | 160,300 |
| 2007/07/11 | 3,650 | 3,660 | 3,570 | 3,590 | 196,200 |
| 2007/07/10 | 3,660 | 3,680 | 3,650 | 3,670 | 55,900 |
| 2007/07/09 | 3,700 | 3,740 | 3,680 | 3,700 | 127,900 |
| 2007/07/06 | 3,760 | 3,760 | 3,660 | 3,680 | 178,900 |
| 2007/07/05 | 3,760 | 3,800 | 3,730 | 3,780 | 177,700 |
| 2007/07/04 | 3,770 | 3,770 | 3,700 | 3,740 | 95,300 |
| 2007/07/03 | 3,650 | 3,750 | 3,650 | 3,750 | 208,900 |
| 2007/07/02 | 3,690 | 3,700 | 3,620 | 3,640 | 277,400 |
| 2007/06/29 | 3,790 | 3,790 | 3,730 | 3,770 | 217,500 |
| 2007/06/28 | 3,780 | 3,790 | 3,760 | 3,760 | 146,500 |
| 2007/06/27 | 3,840 | 3,850 | 3,760 | 3,780 | 259,400 |
| 2007/06/26 | 3,780 | 3,800 | 3,750 | 3,790 | 318,400 |
| 2007/06/25 | 3,800 | 3,800 | 3,730 | 3,750 | 227,200 |
| 2007/06/22 | 3,790 | 3,800 | 3,700 | 3,740 | 231,500 |
| 2007/06/21 | 3,780 | 3,810 | 3,760 | 3,810 | 151,300 |
| 2007/06/20 | 3,790 | 3,810 | 3,770 | 3,780 | 175,200 |
| 2007/06/19 | 3,960 | 3,960 | 3,770 | 3,780 | 318,800 |
| 2007/06/18 | 3,930 | 3,980 | 3,870 | 3,970 | 252,400 |
| 2007/06/15 | 3,750 | 3,840 | 3,730 | 3,840 | 228,500 |
| 2007/06/14 | 3,760 | 3,780 | 3,650 | 3,700 | 428,600 |
| 2007/06/13 | 3,790 | 3,830 | 3,760 | 3,770 | 89,800 |
| 2007/06/12 | 3,880 | 3,900 | 3,810 | 3,810 | 118,900 |
| 2007/06/11 | 3,840 | 3,920 | 3,830 | 3,870 | 174,800 |
| 2007/06/08 | 3,900 | 3,900 | 3,790 | 3,830 | 375,200 |
| 2007/06/07 | 3,770 | 3,850 | 3,770 | 3,850 | 245,300 |
| 2007/06/06 | 3,960 | 3,960 | 3,930 | 3,940 | 99,700 |
| 2007/06/05 | 3,930 | 3,930 | 3,900 | 3,930 | 150,900 |
| 2007/06/04 | 3,930 | 3,940 | 3,860 | 3,890 | 132,300 |
| 2007/06/01 | 3,900 | 3,910 | 3,850 | 3,870 | 142,700 |
| 2007/05/31 | 3,850 | 3,890 | 3,840 | 3,870 | 132,900 |
| 2007/05/30 | 3,850 | 3,860 | 3,820 | 3,840 | 112,100 |
| 2007/05/29 | 3,800 | 3,840 | 3,790 | 3,810 | 74,200 |
| 2007/05/28 | 3,830 | 3,880 | 3,820 | 3,850 | 97,700 |
| 2007/05/25 | 3,990 | 3,990 | 3,780 | 3,820 | 248,300 |
| 2007/05/24 | 3,970 | 3,970 | 3,910 | 3,940 | 128,900 |
| 2007/05/23 | 3,950 | 3,970 | 3,890 | 3,930 | 219,700 |
| 2007/05/22 | 3,940 | 3,970 | 3,910 | 3,960 | 152,100 |
| 2007/05/21 | 3,970 | 3,970 | 3,850 | 3,900 | 227,600 |
| 2007/05/18 | 4,120 | 4,150 | 3,930 | 3,960 | 248,000 |
| 2007/05/17 | 4,200 | 4,250 | 4,110 | 4,140 | 265,300 |
| 2007/05/16 | 4,150 | 4,200 | 4,060 | 4,130 | 312,600 |
| 2007/05/15 | 4,020 | 4,120 | 4,010 | 4,050 | 226,800 |
| 2007/05/14 | 4,050 | 4,150 | 4,050 | 4,060 | 165,400 |
| 2007/05/11 | 4,050 | 4,070 | 4,010 | 4,050 | 120,300 |
| 2007/05/10 | 4,100 | 4,120 | 4,020 | 4,100 | 179,800 |
| 2007/05/09 | 4,250 | 4,250 | 4,060 | 4,090 | 180,400 |
| 2007/05/08 | 4,220 | 4,320 | 4,170 | 4,210 | 214,800 |
| 2007/05/07 | 4,080 | 4,140 | 4,060 | 4,140 | 162,500 |
| 2007/05/02 | 4,040 | 4,080 | 4,020 | 4,080 | 109,100 |
| 2007/05/01 | 4,020 | 4,060 | 4,000 | 4,030 | 130,100 |
| 2007/04/27 | 4,040 | 4,100 | 4,000 | 4,060 | 225,700 |
| 2007/04/26 | 4,010 | 4,070 | 4,010 | 4,050 | 99,100 |
| 2007/04/25 | 4,060 | 4,060 | 4,000 | 4,010 | 132,200 |
| 2007/04/24 | 4,030 | 4,100 | 4,010 | 4,070 | 339,500 |
| 2007/04/23 | 4,100 | 4,130 | 4,000 | 4,070 | 503,300 |
| 2007/04/20 | 4,340 | 4,340 | 4,200 | 4,250 | 1,140,500 |
| 2007/04/19 | 3,930 | 3,940 | 3,820 | 3,840 | 162,900 |
| 2007/04/18 | 3,930 | 3,960 | 3,880 | 3,930 | 190,600 |
| 2007/04/17 | 3,940 | 3,960 | 3,870 | 3,900 | 203,500 |
| 2007/04/16 | 3,920 | 4,010 | 3,910 | 3,930 | 148,900 |
| 2007/04/13 | 3,960 | 3,970 | 3,890 | 3,910 | 166,400 |
| 2007/04/12 | 4,010 | 4,010 | 3,880 | 3,940 | 251,000 |
| 2007/04/11 | 4,030 | 4,070 | 4,000 | 4,010 | 228,300 |
| 2007/04/10 | 4,070 | 4,070 | 4,020 | 4,040 | 233,800 |
| 2007/04/09 | 4,090 | 4,120 | 4,040 | 4,060 | 175,200 |
| 2007/04/06 | 4,120 | 4,160 | 4,060 | 4,080 | 196,100 |
| 2007/04/05 | 4,150 | 4,170 | 4,080 | 4,170 | 213,100 |
| 2007/04/04 | 4,160 | 4,230 | 4,150 | 4,180 | 215,000 |
| 2007/04/03 | 4,240 | 4,240 | 4,120 | 4,150 | 161,800 |
| 2007/04/02 | 4,340 | 4,380 | 4,200 | 4,200 | 231,300 |
| 2007/03/30 | 4,420 | 4,500 | 4,290 | 4,360 | 527,800 |
| 2007/03/29 | 4,340 | 4,380 | 4,260 | 4,270 | 418,200 |
| 2007/03/28 | 4,430 | 4,510 | 4,410 | 4,450 | 356,600 |
| 2007/03/27 | 4,680 | 4,680 | 4,380 | 4,420 | 429,600 |
| 2007/03/26 | 4,700 | 4,700 | 4,540 | 4,690 | 175,700 |
| 2007/03/23 | 4,810 | 4,810 | 4,610 | 4,720 | 242,600 |
| 2007/03/22 | 4,930 | 4,930 | 4,780 | 4,810 | 310,100 |
| 2007/03/20 | 4,950 | 4,950 | 4,810 | 4,880 | 330,000 |
| 2007/03/19 | 4,690 | 4,760 | 4,590 | 4,750 | 265,300 |
| 2007/03/16 | 4,730 | 4,880 | 4,650 | 4,680 | 360,700 |
| 2007/03/15 | 4,710 | 4,830 | 4,710 | 4,750 | 317,700 |
| 2007/03/14 | 4,900 | 4,930 | 4,630 | 4,660 | 436,500 |
| 2007/03/13 | 5,100 | 5,300 | 4,930 | 5,020 | 883,800 |
| 2007/03/12 | 4,750 | 5,200 | 4,750 | 5,200 | 667,000 |
| 2007/03/09 | 4,350 | 4,700 | 4,330 | 4,700 | 696,900 |
| 2007/03/08 | 4,180 | 4,310 | 4,140 | 4,300 | 392,500 |
| 2007/03/07 | 3,980 | 4,270 | 3,920 | 4,130 | 365,400 |
| 2007/03/06 | 3,910 | 3,960 | 3,910 | 3,930 | 318,800 |
| 2007/03/05 | 3,980 | 4,030 | 3,940 | 3,960 | 366,600 |
| 2007/03/02 | 4,190 | 4,190 | 4,050 | 4,050 | 428,100 |
| 2007/03/01 | 3,970 | 4,260 | 3,910 | 4,180 | 544,800 |
| 2007/02/28 | 3,840 | 3,960 | 3,840 | 3,920 | 279,000 |
| 2007/02/27 | 3,990 | 4,020 | 3,960 | 3,980 | 209,700 |
| 2007/02/26 | 4,060 | 4,060 | 3,950 | 3,980 | 216,800 |
| 2007/02/23 | 4,040 | 4,080 | 4,030 | 4,050 | 258,300 |
| 2007/02/22 | 4,040 | 4,040 | 3,990 | 4,000 | 164,500 |
| 2007/02/21 | 4,070 | 4,080 | 3,980 | 4,030 | 182,300 |
| 2007/02/20 | 4,050 | 4,080 | 4,020 | 4,040 | 325,000 |
| 2007/02/19 | 4,060 | 4,110 | 4,050 | 4,060 | 475,600 |
| 2007/02/16 | 4,120 | 4,120 | 4,060 | 4,070 | 181,900 |
| 2007/02/15 | 4,090 | 4,130 | 4,050 | 4,100 | 610,100 |
| 2007/02/14 | 4,060 | 4,100 | 4,050 | 4,070 | 483,900 |
| 2007/02/13 | 4,190 | 4,240 | 4,050 | 4,100 | 649,000 |
| 2007/02/09 | 4,330 | 4,330 | 4,080 | 4,240 | 573,200 |
| 2007/02/08 | 4,450 | 4,500 | 4,260 | 4,330 | 550,300 |
| 2007/02/07 | 4,380 | 4,450 | 4,380 | 4,420 | 343,700 |
| 2007/02/06 | 4,300 | 4,430 | 4,290 | 4,350 | 273,500 |
| 2007/02/05 | 4,390 | 4,410 | 4,260 | 4,260 | 254,400 |
| 2007/02/02 | 4,400 | 4,440 | 4,360 | 4,370 | 398,000 |
| 2007/02/01 | 4,200 | 4,380 | 4,180 | 4,360 | 781,600 |
| 2007/01/31 | 4,220 | 4,230 | 4,070 | 4,170 | 381,000 |
| 2007/01/30 | 4,130 | 4,340 | 4,120 | 4,200 | 978,100 |
| 2007/01/29 | 4,040 | 4,150 | 4,030 | 4,110 | 339,200 |
| 2007/01/26 | 3,970 | 4,070 | 3,970 | 4,070 | 257,300 |
| 2007/01/25 | 4,010 | 4,030 | 4,000 | 4,000 | 272,900 |
| 2007/01/24 | 4,010 | 4,050 | 3,990 | 4,000 | 197,700 |
| 2007/01/23 | 4,020 | 4,020 | 3,960 | 3,980 | 282,300 |
| 2007/01/22 | 4,020 | 4,030 | 3,990 | 4,010 | 275,200 |
| 2007/01/19 | 3,920 | 4,030 | 3,900 | 4,010 | 525,200 |
| 2007/01/18 | 3,980 | 4,190 | 3,940 | 3,950 | 1,752,100 |
| 2007/01/17 | 3,970 | 4,000 | 3,950 | 3,970 | 321,400 |
| 2007/01/16 | 3,980 | 4,000 | 3,940 | 3,980 | 220,000 |
| 2007/01/15 | 3,920 | 4,000 | 3,920 | 3,960 | 222,800 |
| 2007/01/12 | 3,910 | 3,940 | 3,900 | 3,920 | 199,900 |
| 2007/01/11 | 3,880 | 3,960 | 3,850 | 3,880 | 460,700 |
| 2007/01/10 | 3,920 | 3,930 | 3,840 | 3,870 | 539,200 |
| 2007/01/09 | 3,970 | 4,000 | 3,870 | 3,960 | 752,900 |
| 2007/01/05 | 4,110 | 4,120 | 3,980 | 4,010 | 588,100 |
| 2007/01/04 | 4,010 | 4,130 | 4,000 | 4,120 | 615,600 |