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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,362 | 1,367 | 1,341 | 1,364 | 63,900 |
| 2008/12/29 | 1,329 | 1,361 | 1,309 | 1,361 | 151,800 |
| 2008/12/26 | 1,288 | 1,336 | 1,288 | 1,328 | 90,900 |
| 2008/12/25 | 1,325 | 1,325 | 1,282 | 1,306 | 111,700 |
| 2008/12/24 | 1,328 | 1,349 | 1,287 | 1,293 | 133,900 |
| 2008/12/22 | 1,271 | 1,366 | 1,271 | 1,334 | 265,800 |
| 2008/12/19 | 1,278 | 1,298 | 1,265 | 1,271 | 217,800 |
| 2008/12/18 | 1,270 | 1,324 | 1,263 | 1,284 | 258,300 |
| 2008/12/17 | 1,327 | 1,348 | 1,250 | 1,286 | 468,300 |
| 2008/12/16 | 1,344 | 1,353 | 1,323 | 1,330 | 240,700 |
| 2008/12/15 | 1,360 | 1,393 | 1,360 | 1,375 | 351,200 |
| 2008/12/12 | 1,344 | 1,375 | 1,295 | 1,318 | 508,700 |
| 2008/12/11 | 1,320 | 1,324 | 1,297 | 1,324 | 262,100 |
| 2008/12/10 | 1,293 | 1,314 | 1,286 | 1,306 | 382,500 |
| 2008/12/09 | 1,270 | 1,271 | 1,247 | 1,251 | 248,200 |
| 2008/12/08 | 1,267 | 1,282 | 1,234 | 1,276 | 223,400 |
| 2008/12/05 | 1,250 | 1,278 | 1,240 | 1,267 | 464,700 |
| 2008/12/04 | 1,220 | 1,283 | 1,220 | 1,280 | 538,100 |
| 2008/12/03 | 1,225 | 1,259 | 1,206 | 1,223 | 420,400 |
| 2008/12/02 | 1,200 | 1,220 | 1,170 | 1,182 | 278,500 |
| 2008/12/01 | 1,277 | 1,280 | 1,239 | 1,256 | 352,300 |
| 2008/11/28 | 1,290 | 1,294 | 1,247 | 1,257 | 311,700 |
| 2008/11/27 | 1,321 | 1,321 | 1,260 | 1,278 | 352,600 |
| 2008/11/26 | 1,302 | 1,325 | 1,277 | 1,279 | 441,800 |
| 2008/11/25 | 1,360 | 1,390 | 1,308 | 1,352 | 508,800 |
| 2008/11/21 | 1,315 | 1,315 | 1,187 | 1,268 | 702,700 |
| 2008/11/20 | 1,425 | 1,425 | 1,356 | 1,357 | 351,200 |
| 2008/11/19 | 1,440 | 1,471 | 1,423 | 1,470 | 262,300 |
| 2008/11/18 | 1,482 | 1,485 | 1,431 | 1,436 | 300,500 |
| 2008/11/17 | 1,452 | 1,503 | 1,422 | 1,462 | 278,900 |
| 2008/11/14 | 1,587 | 1,587 | 1,460 | 1,490 | 425,300 |
| 2008/11/13 | 1,525 | 1,525 | 1,498 | 1,506 | 357,600 |
| 2008/11/12 | 1,600 | 1,600 | 1,564 | 1,593 | 243,100 |
| 2008/11/11 | 1,665 | 1,665 | 1,616 | 1,618 | 349,500 |
| 2008/11/10 | 1,707 | 1,723 | 1,661 | 1,672 | 399,900 |
| 2008/11/07 | 1,770 | 1,770 | 1,683 | 1,706 | 337,100 |
| 2008/11/06 | 1,820 | 1,824 | 1,776 | 1,793 | 300,100 |
| 2008/11/05 | 1,791 | 1,850 | 1,757 | 1,850 | 421,600 |
| 2008/11/04 | 1,781 | 1,800 | 1,740 | 1,791 | 252,500 |
| 2008/10/31 | 1,723 | 1,772 | 1,676 | 1,722 | 668,500 |
| 2008/10/30 | 1,654 | 1,706 | 1,598 | 1,693 | 608,500 |
| 2008/10/29 | 1,604 | 1,629 | 1,535 | 1,608 | 413,400 |
| 2008/10/28 | 1,510 | 1,546 | 1,402 | 1,546 | 606,900 |
| 2008/10/27 | 1,680 | 1,700 | 1,515 | 1,518 | 544,400 |
| 2008/10/24 | 1,799 | 1,799 | 1,680 | 1,700 | 442,200 |
| 2008/10/23 | 1,779 | 1,779 | 1,715 | 1,769 | 635,600 |
| 2008/10/22 | 1,900 | 1,900 | 1,783 | 1,783 | 256,000 |
| 2008/10/21 | 1,930 | 1,952 | 1,868 | 1,914 | 214,100 |
| 2008/10/20 | 1,872 | 1,897 | 1,831 | 1,897 | 189,000 |
| 2008/10/17 | 1,848 | 1,866 | 1,776 | 1,842 | 297,900 |
| 2008/10/16 | 1,837 | 1,848 | 1,719 | 1,751 | 326,600 |
| 2008/10/15 | 1,777 | 1,933 | 1,748 | 1,897 | 558,600 |
| 2008/10/14 | 1,716 | 1,812 | 1,687 | 1,717 | 533,300 |
| 2008/10/10 | 1,760 | 1,760 | 1,633 | 1,662 | 354,200 |
| 2008/10/09 | 1,701 | 1,800 | 1,663 | 1,800 | 324,000 |
| 2008/10/08 | 1,900 | 1,900 | 1,672 | 1,755 | 527,700 |
| 2008/10/07 | 1,719 | 1,964 | 1,704 | 1,960 | 484,000 |
| 2008/10/06 | 1,801 | 1,801 | 1,732 | 1,744 | 152,400 |
| 2008/10/03 | 1,872 | 1,872 | 1,783 | 1,827 | 186,100 |
| 2008/10/02 | 1,837 | 1,876 | 1,803 | 1,872 | 206,600 |
| 2008/10/01 | 1,855 | 1,877 | 1,834 | 1,867 | 177,900 |
| 2008/09/30 | 1,748 | 1,838 | 1,748 | 1,795 | 177,300 |
| 2008/09/29 | 1,922 | 1,937 | 1,836 | 1,868 | 216,500 |
| 2008/09/26 | 1,888 | 1,956 | 1,885 | 1,931 | 334,700 |
| 2008/09/25 | 1,835 | 1,875 | 1,816 | 1,866 | 219,400 |
| 2008/09/24 | 1,786 | 1,831 | 1,704 | 1,831 | 328,100 |
| 2008/09/22 | 1,817 | 1,820 | 1,772 | 1,790 | 214,700 |
| 2008/09/19 | 1,794 | 1,818 | 1,757 | 1,803 | 391,900 |
| 2008/09/18 | 1,620 | 1,830 | 1,612 | 1,796 | 361,700 |
| 2008/09/17 | 1,751 | 1,751 | 1,650 | 1,657 | 301,700 |
| 2008/09/16 | 1,700 | 1,750 | 1,670 | 1,750 | 296,700 |
| 2008/09/12 | 1,756 | 1,756 | 1,718 | 1,751 | 351,800 |
| 2008/09/11 | 1,760 | 1,785 | 1,725 | 1,726 | 211,900 |
| 2008/09/10 | 1,751 | 1,793 | 1,746 | 1,785 | 196,200 |
| 2008/09/09 | 1,840 | 1,840 | 1,795 | 1,810 | 149,000 |
| 2008/09/08 | 1,780 | 1,842 | 1,780 | 1,823 | 207,100 |
| 2008/09/05 | 1,765 | 1,786 | 1,757 | 1,774 | 170,100 |
| 2008/09/04 | 1,826 | 1,829 | 1,790 | 1,805 | 282,000 |
| 2008/09/03 | 1,839 | 1,859 | 1,807 | 1,830 | 288,100 |
| 2008/09/02 | 1,841 | 1,867 | 1,793 | 1,809 | 262,300 |
| 2008/09/01 | 1,815 | 1,849 | 1,798 | 1,841 | 375,300 |
| 2008/08/29 | 1,790 | 1,809 | 1,781 | 1,799 | 238,900 |
| 2008/08/28 | 1,738 | 1,773 | 1,731 | 1,765 | 224,900 |
| 2008/08/27 | 1,747 | 1,763 | 1,733 | 1,760 | 126,200 |
| 2008/08/26 | 1,760 | 1,777 | 1,725 | 1,777 | 159,600 |
| 2008/08/25 | 1,791 | 1,814 | 1,780 | 1,795 | 261,000 |
| 2008/08/22 | 1,751 | 1,760 | 1,711 | 1,739 | 277,100 |
| 2008/08/21 | 1,767 | 1,806 | 1,757 | 1,793 | 311,600 |
| 2008/08/20 | 1,735 | 1,775 | 1,725 | 1,765 | 301,800 |
| 2008/08/19 | 1,718 | 1,741 | 1,698 | 1,740 | 223,900 |
| 2008/08/18 | 1,720 | 1,771 | 1,720 | 1,748 | 215,600 |
| 2008/08/15 | 1,680 | 1,727 | 1,677 | 1,710 | 183,400 |
| 2008/08/14 | 1,726 | 1,729 | 1,690 | 1,700 | 192,400 |
| 2008/08/13 | 1,730 | 1,737 | 1,701 | 1,729 | 230,500 |
| 2008/08/12 | 1,743 | 1,760 | 1,727 | 1,733 | 189,600 |
| 2008/08/11 | 1,735 | 1,757 | 1,733 | 1,755 | 209,100 |
| 2008/08/08 | 1,738 | 1,753 | 1,703 | 1,734 | 347,100 |
| 2008/08/07 | 1,885 | 1,885 | 1,755 | 1,765 | 563,000 |
| 2008/08/06 | 1,905 | 1,907 | 1,859 | 1,887 | 148,200 |
| 2008/08/05 | 1,856 | 1,900 | 1,850 | 1,875 | 255,100 |
| 2008/08/04 | 1,852 | 1,875 | 1,839 | 1,850 | 202,900 |
| 2008/08/01 | 1,850 | 1,877 | 1,831 | 1,839 | 244,400 |
| 2008/07/31 | 1,880 | 1,893 | 1,868 | 1,878 | 196,300 |
| 2008/07/30 | 1,830 | 1,850 | 1,826 | 1,850 | 170,600 |
| 2008/07/29 | 1,875 | 1,875 | 1,792 | 1,825 | 210,700 |
| 2008/07/28 | 1,921 | 1,921 | 1,867 | 1,888 | 191,600 |
| 2008/07/25 | 1,956 | 1,965 | 1,884 | 1,891 | 217,600 |
| 2008/07/24 | 1,890 | 1,947 | 1,889 | 1,946 | 177,300 |
| 2008/07/23 | 1,859 | 1,897 | 1,837 | 1,883 | 223,100 |
| 2008/07/22 | 1,862 | 1,862 | 1,794 | 1,838 | 211,300 |
| 2008/07/18 | 1,842 | 1,848 | 1,812 | 1,820 | 144,700 |
| 2008/07/17 | 1,844 | 1,857 | 1,822 | 1,841 | 136,500 |
| 2008/07/16 | 1,815 | 1,851 | 1,813 | 1,822 | 216,500 |
| 2008/07/15 | 1,821 | 1,847 | 1,793 | 1,807 | 345,900 |
| 2008/07/14 | 1,884 | 1,891 | 1,820 | 1,820 | 437,800 |
| 2008/07/11 | 1,920 | 1,920 | 1,869 | 1,870 | 388,900 |
| 2008/07/10 | 1,910 | 1,945 | 1,905 | 1,925 | 351,500 |
| 2008/07/09 | 1,922 | 1,953 | 1,902 | 1,902 | 262,500 |
| 2008/07/08 | 1,938 | 1,964 | 1,898 | 1,910 | 212,100 |
| 2008/07/07 | 1,907 | 1,963 | 1,907 | 1,949 | 253,200 |
| 2008/07/04 | 1,911 | 1,936 | 1,885 | 1,909 | 304,400 |
| 2008/07/03 | 1,953 | 1,953 | 1,907 | 1,929 | 307,600 |
| 2008/07/02 | 2,010 | 2,010 | 1,938 | 1,955 | 492,800 |
| 2008/07/01 | 2,000 | 2,025 | 1,968 | 2,015 | 385,200 |
| 2008/06/30 | 1,957 | 2,025 | 1,935 | 2,015 | 312,500 |
| 2008/06/27 | 1,964 | 1,973 | 1,931 | 1,951 | 736,100 |
| 2008/06/26 | 2,025 | 2,040 | 2,000 | 2,025 | 234,500 |
| 2008/06/25 | 2,035 | 2,060 | 2,015 | 2,045 | 403,200 |
| 2008/06/24 | 2,000 | 2,020 | 1,980 | 2,010 | 501,600 |
| 2008/06/23 | 2,000 | 2,065 | 1,976 | 2,040 | 578,200 |
| 2008/06/20 | 2,095 | 2,100 | 2,000 | 2,015 | 589,700 |
| 2008/06/19 | 2,155 | 2,155 | 2,085 | 2,105 | 449,100 |
| 2008/06/18 | 2,210 | 2,215 | 2,165 | 2,185 | 175,100 |
| 2008/06/17 | 2,215 | 2,215 | 2,155 | 2,190 | 199,200 |
| 2008/06/16 | 2,200 | 2,205 | 2,150 | 2,195 | 185,500 |
| 2008/06/13 | 2,180 | 2,185 | 2,135 | 2,175 | 329,900 |
| 2008/06/12 | 2,175 | 2,205 | 2,145 | 2,195 | 429,600 |
| 2008/06/11 | 2,280 | 2,310 | 2,255 | 2,275 | 301,500 |
| 2008/06/10 | 2,295 | 2,295 | 2,260 | 2,265 | 222,000 |
| 2008/06/09 | 2,325 | 2,325 | 2,290 | 2,295 | 136,600 |
| 2008/06/06 | 2,420 | 2,430 | 2,340 | 2,360 | 297,200 |
| 2008/06/05 | 2,345 | 2,355 | 2,295 | 2,340 | 234,400 |
| 2008/06/04 | 2,360 | 2,395 | 2,320 | 2,375 | 221,100 |
| 2008/06/03 | 2,440 | 2,455 | 2,370 | 2,390 | 337,200 |
| 2008/06/02 | 2,365 | 2,425 | 2,345 | 2,420 | 305,300 |
| 2008/05/30 | 2,310 | 2,350 | 2,310 | 2,335 | 211,800 |
| 2008/05/29 | 2,260 | 2,320 | 2,235 | 2,320 | 272,300 |
| 2008/05/28 | 2,320 | 2,325 | 2,260 | 2,270 | 222,000 |
| 2008/05/27 | 2,330 | 2,335 | 2,300 | 2,315 | 132,900 |
| 2008/05/26 | 2,300 | 2,325 | 2,265 | 2,310 | 333,300 |
| 2008/05/23 | 2,400 | 2,420 | 2,355 | 2,375 | 269,300 |
| 2008/05/22 | 2,300 | 2,380 | 2,300 | 2,380 | 264,300 |
| 2008/05/21 | 2,335 | 2,350 | 2,295 | 2,325 | 224,500 |
| 2008/05/20 | 2,420 | 2,420 | 2,315 | 2,345 | 294,400 |
| 2008/05/19 | 2,480 | 2,480 | 2,395 | 2,445 | 212,000 |
| 2008/05/16 | 2,505 | 2,510 | 2,380 | 2,415 | 359,800 |
| 2008/05/15 | 2,465 | 2,575 | 2,445 | 2,535 | 409,800 |
| 2008/05/14 | 2,500 | 2,600 | 2,465 | 2,585 | 291,900 |
| 2008/05/13 | 2,470 | 2,500 | 2,450 | 2,460 | 167,900 |
| 2008/05/12 | 2,505 | 2,520 | 2,480 | 2,485 | 136,300 |
| 2008/05/09 | 2,555 | 2,565 | 2,495 | 2,515 | 226,600 |
| 2008/05/08 | 2,600 | 2,605 | 2,520 | 2,520 | 423,000 |
| 2008/05/07 | 2,715 | 2,735 | 2,580 | 2,610 | 353,300 |
| 2008/05/02 | 2,730 | 2,770 | 2,625 | 2,710 | 293,400 |
| 2008/05/01 | 2,720 | 2,740 | 2,715 | 2,730 | 102,800 |
| 2008/04/30 | 2,720 | 2,780 | 2,705 | 2,755 | 154,100 |
| 2008/04/28 | 2,745 | 2,800 | 2,715 | 2,765 | 265,600 |
| 2008/04/25 | 2,760 | 2,800 | 2,725 | 2,740 | 368,800 |
| 2008/04/24 | 2,680 | 2,700 | 2,630 | 2,680 | 196,900 |
| 2008/04/23 | 2,610 | 2,770 | 2,585 | 2,710 | 947,800 |
| 2008/04/22 | 2,540 | 2,610 | 2,535 | 2,605 | 257,900 |
| 2008/04/21 | 2,490 | 2,545 | 2,490 | 2,520 | 213,800 |
| 2008/04/18 | 2,455 | 2,455 | 2,390 | 2,450 | 132,600 |
| 2008/04/17 | 2,460 | 2,485 | 2,425 | 2,440 | 173,300 |
| 2008/04/16 | 2,395 | 2,425 | 2,360 | 2,420 | 135,600 |
| 2008/04/15 | 2,340 | 2,385 | 2,315 | 2,365 | 124,900 |
| 2008/04/14 | 2,375 | 2,405 | 2,335 | 2,355 | 144,600 |
| 2008/04/11 | 2,390 | 2,455 | 2,375 | 2,450 | 186,200 |
| 2008/04/10 | 2,425 | 2,425 | 2,340 | 2,350 | 172,900 |
| 2008/04/09 | 2,500 | 2,505 | 2,420 | 2,420 | 170,300 |
| 2008/04/08 | 2,535 | 2,540 | 2,445 | 2,460 | 127,900 |
| 2008/04/07 | 2,510 | 2,535 | 2,460 | 2,530 | 184,600 |
| 2008/04/04 | 2,490 | 2,530 | 2,475 | 2,510 | 162,200 |
| 2008/04/03 | 2,460 | 2,480 | 2,425 | 2,475 | 142,200 |
| 2008/04/02 | 2,475 | 2,490 | 2,415 | 2,430 | 263,000 |
| 2008/04/01 | 2,400 | 2,475 | 2,375 | 2,475 | 197,200 |
| 2008/03/31 | 2,455 | 2,475 | 2,375 | 2,380 | 199,300 |
| 2008/03/28 | 2,405 | 2,450 | 2,330 | 2,440 | 325,400 |
| 2008/03/27 | 2,295 | 2,415 | 2,280 | 2,400 | 450,400 |
| 2008/03/26 | 2,170 | 2,280 | 2,130 | 2,280 | 471,800 |
| 2008/03/25 | 2,170 | 2,170 | 2,085 | 2,100 | 188,000 |
| 2008/03/24 | 2,135 | 2,150 | 2,115 | 2,115 | 87,100 |
| 2008/03/21 | 2,050 | 2,110 | 2,050 | 2,105 | 183,000 |
| 2008/03/19 | 2,070 | 2,070 | 2,015 | 2,050 | 153,700 |
| 2008/03/18 | 1,979 | 1,993 | 1,956 | 1,977 | 328,500 |
| 2008/03/17 | 2,010 | 2,025 | 1,992 | 1,993 | 202,500 |
| 2008/03/14 | 2,150 | 2,150 | 2,025 | 2,050 | 378,700 |
| 2008/03/13 | 2,155 | 2,155 | 2,075 | 2,110 | 270,000 |
| 2008/03/12 | 2,160 | 2,185 | 2,125 | 2,135 | 178,600 |
| 2008/03/11 | 2,095 | 2,140 | 2,075 | 2,130 | 209,100 |
| 2008/03/10 | 2,175 | 2,175 | 2,125 | 2,140 | 209,700 |
| 2008/03/07 | 2,215 | 2,220 | 2,190 | 2,195 | 103,600 |
| 2008/03/06 | 2,260 | 2,280 | 2,250 | 2,255 | 237,000 |
| 2008/03/05 | 2,220 | 2,265 | 2,220 | 2,255 | 226,100 |
| 2008/03/04 | 2,230 | 2,240 | 2,200 | 2,225 | 293,400 |
| 2008/03/03 | 2,235 | 2,260 | 2,205 | 2,240 | 327,900 |
| 2008/02/29 | 2,220 | 2,280 | 2,205 | 2,275 | 262,000 |
| 2008/02/28 | 2,250 | 2,270 | 2,205 | 2,260 | 230,200 |
| 2008/02/27 | 2,315 | 2,315 | 2,265 | 2,280 | 253,100 |
| 2008/02/26 | 2,355 | 2,360 | 2,295 | 2,295 | 141,200 |
| 2008/02/25 | 2,335 | 2,360 | 2,280 | 2,345 | 315,800 |
| 2008/02/22 | 2,250 | 2,280 | 2,235 | 2,275 | 290,300 |
| 2008/02/21 | 2,255 | 2,305 | 2,225 | 2,265 | 334,100 |
| 2008/02/20 | 2,250 | 2,270 | 2,215 | 2,250 | 306,500 |
| 2008/02/19 | 2,290 | 2,295 | 2,250 | 2,265 | 179,200 |
| 2008/02/18 | 2,255 | 2,300 | 2,250 | 2,275 | 210,800 |
| 2008/02/15 | 2,250 | 2,310 | 2,240 | 2,295 | 242,200 |
| 2008/02/14 | 2,310 | 2,315 | 2,250 | 2,275 | 198,700 |
| 2008/02/13 | 2,260 | 2,280 | 2,230 | 2,240 | 237,600 |
| 2008/02/12 | 2,250 | 2,265 | 2,220 | 2,255 | 251,800 |
| 2008/02/08 | 2,330 | 2,350 | 2,245 | 2,265 | 541,000 |
| 2008/02/07 | 2,340 | 2,390 | 2,315 | 2,370 | 356,700 |
| 2008/02/06 | 2,410 | 2,410 | 2,325 | 2,335 | 415,900 |
| 2008/02/05 | 2,495 | 2,495 | 2,325 | 2,370 | 360,600 |
| 2008/02/04 | 2,450 | 2,510 | 2,450 | 2,500 | 198,200 |
| 2008/02/01 | 2,475 | 2,475 | 2,370 | 2,410 | 227,400 |
| 2008/01/31 | 2,330 | 2,470 | 2,305 | 2,435 | 346,700 |
| 2008/01/30 | 2,240 | 2,305 | 2,220 | 2,295 | 274,200 |
| 2008/01/29 | 2,255 | 2,255 | 2,160 | 2,210 | 133,000 |
| 2008/01/28 | 2,180 | 2,250 | 2,180 | 2,215 | 148,400 |
| 2008/01/25 | 2,205 | 2,220 | 2,170 | 2,220 | 159,300 |
| 2008/01/24 | 2,125 | 2,180 | 2,120 | 2,165 | 242,500 |
| 2008/01/23 | 2,110 | 2,145 | 2,080 | 2,085 | 278,300 |
| 2008/01/22 | 2,105 | 2,175 | 2,020 | 2,020 | 176,000 |
| 2008/01/21 | 2,200 | 2,215 | 2,145 | 2,145 | 149,600 |
| 2008/01/18 | 2,170 | 2,245 | 2,150 | 2,235 | 233,400 |
| 2008/01/17 | 2,250 | 2,250 | 2,170 | 2,215 | 251,400 |
| 2008/01/16 | 2,205 | 2,245 | 2,165 | 2,215 | 288,500 |
| 2008/01/15 | 2,330 | 2,340 | 2,250 | 2,265 | 281,900 |
| 2008/01/11 | 2,355 | 2,355 | 2,270 | 2,290 | 271,300 |
| 2008/01/10 | 2,370 | 2,370 | 2,325 | 2,350 | 226,500 |
| 2008/01/09 | 2,300 | 2,360 | 2,255 | 2,355 | 362,900 |
| 2008/01/08 | 2,245 | 2,275 | 2,245 | 2,275 | 232,000 |
| 2008/01/07 | 2,250 | 2,365 | 2,240 | 2,315 | 265,100 |
| 2008/01/04 | 2,420 | 2,425 | 2,300 | 2,300 | 218,400 |