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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,336 | 1,336 | 1,300 | 1,300 | 142,000 |
| 2009/12/29 | 1,324 | 1,330 | 1,315 | 1,327 | 139,500 |
| 2009/12/28 | 1,314 | 1,329 | 1,313 | 1,317 | 125,900 |
| 2009/12/25 | 1,321 | 1,324 | 1,305 | 1,319 | 115,200 |
| 2009/12/24 | 1,311 | 1,324 | 1,306 | 1,318 | 139,000 |
| 2009/12/22 | 1,322 | 1,332 | 1,308 | 1,325 | 188,400 |
| 2009/12/21 | 1,320 | 1,321 | 1,301 | 1,306 | 381,600 |
| 2009/12/18 | 1,336 | 1,340 | 1,320 | 1,333 | 294,300 |
| 2009/12/17 | 1,367 | 1,374 | 1,330 | 1,335 | 289,800 |
| 2009/12/16 | 1,352 | 1,375 | 1,352 | 1,370 | 209,700 |
| 2009/12/15 | 1,351 | 1,360 | 1,333 | 1,351 | 284,600 |
| 2009/12/14 | 1,329 | 1,337 | 1,318 | 1,331 | 135,600 |
| 2009/12/11 | 1,333 | 1,342 | 1,318 | 1,338 | 527,400 |
| 2009/12/10 | 1,326 | 1,357 | 1,321 | 1,335 | 241,800 |
| 2009/12/09 | 1,371 | 1,375 | 1,350 | 1,360 | 262,500 |
| 2009/12/08 | 1,381 | 1,399 | 1,370 | 1,380 | 391,300 |
| 2009/12/07 | 1,368 | 1,389 | 1,359 | 1,381 | 426,900 |
| 2009/12/04 | 1,395 | 1,399 | 1,357 | 1,370 | 323,200 |
| 2009/12/03 | 1,375 | 1,389 | 1,356 | 1,381 | 335,700 |
| 2009/12/02 | 1,366 | 1,368 | 1,321 | 1,350 | 543,600 |
| 2009/12/01 | 1,345 | 1,378 | 1,331 | 1,378 | 464,900 |
| 2009/11/30 | 1,285 | 1,361 | 1,281 | 1,344 | 2,228,400 |
| 2009/11/27 | 1,240 | 1,306 | 1,240 | 1,305 | 769,700 |
| 2009/11/26 | 1,240 | 1,279 | 1,239 | 1,255 | 555,100 |
| 2009/11/25 | 1,239 | 1,255 | 1,221 | 1,253 | 439,800 |
| 2009/11/24 | 1,251 | 1,256 | 1,224 | 1,230 | 416,700 |
| 2009/11/20 | 1,237 | 1,270 | 1,234 | 1,270 | 368,200 |
| 2009/11/19 | 1,234 | 1,257 | 1,221 | 1,257 | 600,000 |
| 2009/11/18 | 1,232 | 1,254 | 1,224 | 1,233 | 424,900 |
| 2009/11/17 | 1,261 | 1,261 | 1,218 | 1,233 | 410,000 |
| 2009/11/16 | 1,271 | 1,273 | 1,248 | 1,261 | 384,800 |
| 2009/11/13 | 1,246 | 1,295 | 1,244 | 1,271 | 472,600 |
| 2009/11/12 | 1,292 | 1,305 | 1,259 | 1,276 | 625,000 |
| 2009/11/11 | 1,314 | 1,338 | 1,301 | 1,309 | 186,900 |
| 2009/11/10 | 1,344 | 1,344 | 1,308 | 1,314 | 330,100 |
| 2009/11/09 | 1,303 | 1,334 | 1,287 | 1,324 | 357,100 |
| 2009/11/06 | 1,341 | 1,342 | 1,296 | 1,317 | 454,100 |
| 2009/11/05 | 1,331 | 1,371 | 1,330 | 1,351 | 270,200 |
| 2009/11/04 | 1,354 | 1,355 | 1,339 | 1,351 | 196,300 |
| 2009/11/02 | 1,345 | 1,377 | 1,343 | 1,373 | 261,400 |
| 2009/10/30 | 1,359 | 1,369 | 1,330 | 1,365 | 310,600 |
| 2009/10/29 | 1,343 | 1,368 | 1,342 | 1,358 | 476,600 |
| 2009/10/28 | 1,384 | 1,393 | 1,370 | 1,378 | 222,600 |
| 2009/10/27 | 1,378 | 1,388 | 1,358 | 1,379 | 286,200 |
| 2009/10/26 | 1,372 | 1,403 | 1,371 | 1,390 | 305,000 |
| 2009/10/23 | 1,360 | 1,381 | 1,351 | 1,371 | 438,200 |
| 2009/10/22 | 1,362 | 1,378 | 1,347 | 1,370 | 302,400 |
| 2009/10/21 | 1,366 | 1,382 | 1,357 | 1,376 | 194,000 |
| 2009/10/20 | 1,385 | 1,396 | 1,369 | 1,378 | 335,100 |
| 2009/10/19 | 1,355 | 1,374 | 1,341 | 1,365 | 262,500 |
| 2009/10/16 | 1,362 | 1,365 | 1,332 | 1,345 | 225,600 |
| 2009/10/15 | 1,362 | 1,371 | 1,344 | 1,361 | 304,000 |
| 2009/10/14 | 1,358 | 1,373 | 1,337 | 1,368 | 360,200 |
| 2009/10/13 | 1,382 | 1,384 | 1,360 | 1,364 | 281,700 |
| 2009/10/09 | 1,390 | 1,393 | 1,360 | 1,372 | 320,100 |
| 2009/10/08 | 1,383 | 1,403 | 1,373 | 1,383 | 474,400 |
| 2009/10/07 | 1,385 | 1,432 | 1,382 | 1,423 | 424,100 |
| 2009/10/06 | 1,425 | 1,426 | 1,368 | 1,385 | 451,200 |
| 2009/10/05 | 1,469 | 1,472 | 1,407 | 1,425 | 199,100 |
| 2009/10/02 | 1,510 | 1,518 | 1,458 | 1,479 | 314,400 |
| 2009/10/01 | 1,501 | 1,514 | 1,475 | 1,490 | 198,700 |
| 2009/09/30 | 1,523 | 1,527 | 1,495 | 1,527 | 131,100 |
| 2009/09/29 | 1,517 | 1,517 | 1,484 | 1,500 | 128,100 |
| 2009/09/28 | 1,484 | 1,542 | 1,484 | 1,517 | 161,100 |
| 2009/09/25 | 1,566 | 1,569 | 1,490 | 1,514 | 215,500 |
| 2009/09/24 | 1,500 | 1,565 | 1,500 | 1,543 | 403,000 |
| 2009/09/18 | 1,484 | 1,492 | 1,448 | 1,471 | 382,400 |
| 2009/09/17 | 1,495 | 1,522 | 1,476 | 1,503 | 447,400 |
| 2009/09/16 | 1,549 | 1,551 | 1,483 | 1,493 | 335,400 |
| 2009/09/15 | 1,590 | 1,610 | 1,534 | 1,543 | 278,200 |
| 2009/09/14 | 1,610 | 1,611 | 1,556 | 1,598 | 243,900 |
| 2009/09/11 | 1,628 | 1,628 | 1,566 | 1,588 | 441,800 |
| 2009/09/10 | 1,554 | 1,609 | 1,550 | 1,583 | 318,700 |
| 2009/09/09 | 1,541 | 1,564 | 1,522 | 1,535 | 277,400 |
| 2009/09/08 | 1,541 | 1,552 | 1,510 | 1,540 | 371,000 |
| 2009/09/07 | 1,569 | 1,579 | 1,544 | 1,562 | 109,800 |
| 2009/09/04 | 1,600 | 1,600 | 1,543 | 1,551 | 300,600 |
| 2009/09/03 | 1,571 | 1,587 | 1,557 | 1,579 | 113,900 |
| 2009/09/02 | 1,571 | 1,585 | 1,557 | 1,582 | 173,700 |
| 2009/09/01 | 1,620 | 1,632 | 1,588 | 1,624 | 168,700 |
| 2009/08/31 | 1,596 | 1,639 | 1,579 | 1,621 | 315,900 |
| 2009/08/28 | 1,598 | 1,598 | 1,568 | 1,579 | 328,900 |
| 2009/08/27 | 1,591 | 1,599 | 1,567 | 1,599 | 181,700 |
| 2009/08/26 | 1,578 | 1,600 | 1,563 | 1,586 | 222,200 |
| 2009/08/25 | 1,572 | 1,572 | 1,542 | 1,548 | 207,900 |
| 2009/08/24 | 1,564 | 1,593 | 1,560 | 1,571 | 285,800 |
| 2009/08/21 | 1,526 | 1,529 | 1,477 | 1,503 | 189,800 |
| 2009/08/20 | 1,489 | 1,520 | 1,480 | 1,516 | 190,900 |
| 2009/08/19 | 1,508 | 1,508 | 1,469 | 1,483 | 220,100 |
| 2009/08/18 | 1,470 | 1,509 | 1,470 | 1,497 | 233,900 |
| 2009/08/17 | 1,494 | 1,494 | 1,460 | 1,470 | 176,700 |
| 2009/08/14 | 1,473 | 1,508 | 1,472 | 1,494 | 172,900 |
| 2009/08/13 | 1,477 | 1,478 | 1,455 | 1,472 | 133,400 |
| 2009/08/12 | 1,478 | 1,487 | 1,437 | 1,460 | 229,500 |
| 2009/08/11 | 1,493 | 1,509 | 1,474 | 1,505 | 172,800 |
| 2009/08/10 | 1,442 | 1,496 | 1,442 | 1,484 | 308,900 |
| 2009/08/07 | 1,450 | 1,455 | 1,424 | 1,434 | 323,300 |
| 2009/08/06 | 1,410 | 1,456 | 1,405 | 1,453 | 525,600 |
| 2009/08/05 | 1,533 | 1,535 | 1,486 | 1,506 | 153,600 |
| 2009/08/04 | 1,536 | 1,536 | 1,489 | 1,509 | 135,500 |
| 2009/08/03 | 1,509 | 1,513 | 1,479 | 1,493 | 154,600 |
| 2009/07/31 | 1,484 | 1,498 | 1,474 | 1,487 | 137,900 |
| 2009/07/30 | 1,497 | 1,497 | 1,455 | 1,476 | 194,300 |
| 2009/07/29 | 1,478 | 1,502 | 1,468 | 1,490 | 154,700 |
| 2009/07/28 | 1,486 | 1,491 | 1,455 | 1,480 | 189,600 |
| 2009/07/27 | 1,506 | 1,506 | 1,479 | 1,486 | 95,700 |
| 2009/07/24 | 1,495 | 1,495 | 1,462 | 1,483 | 229,600 |
| 2009/07/23 | 1,462 | 1,492 | 1,458 | 1,466 | 241,500 |
| 2009/07/22 | 1,419 | 1,458 | 1,416 | 1,451 | 250,300 |
| 2009/07/21 | 1,401 | 1,421 | 1,400 | 1,416 | 137,900 |
| 2009/07/17 | 1,387 | 1,393 | 1,363 | 1,388 | 136,700 |
| 2009/07/16 | 1,400 | 1,402 | 1,360 | 1,367 | 181,400 |
| 2009/07/15 | 1,392 | 1,392 | 1,355 | 1,365 | 335,100 |
| 2009/07/14 | 1,412 | 1,420 | 1,380 | 1,394 | 368,600 |
| 2009/07/13 | 1,431 | 1,452 | 1,388 | 1,392 | 232,600 |
| 2009/07/10 | 1,457 | 1,469 | 1,438 | 1,457 | 197,200 |
| 2009/07/09 | 1,471 | 1,492 | 1,451 | 1,464 | 350,700 |
| 2009/07/08 | 1,555 | 1,571 | 1,506 | 1,517 | 253,100 |
| 2009/07/07 | 1,559 | 1,615 | 1,552 | 1,576 | 399,800 |
| 2009/07/06 | 1,510 | 1,579 | 1,507 | 1,560 | 594,900 |
| 2009/07/03 | 1,471 | 1,475 | 1,445 | 1,457 | 201,500 |
| 2009/07/02 | 1,502 | 1,522 | 1,479 | 1,488 | 171,500 |
| 2009/07/01 | 1,510 | 1,529 | 1,488 | 1,501 | 156,000 |
| 2009/06/30 | 1,518 | 1,533 | 1,501 | 1,516 | 162,400 |
| 2009/06/29 | 1,513 | 1,520 | 1,481 | 1,498 | 195,900 |
| 2009/06/26 | 1,481 | 1,519 | 1,475 | 1,513 | 229,900 |
| 2009/06/25 | 1,453 | 1,498 | 1,427 | 1,466 | 313,000 |
| 2009/06/24 | 1,476 | 1,483 | 1,451 | 1,473 | 160,300 |
| 2009/06/23 | 1,480 | 1,483 | 1,425 | 1,475 | 245,200 |
| 2009/06/22 | 1,494 | 1,522 | 1,484 | 1,509 | 274,000 |
| 2009/06/19 | 1,496 | 1,496 | 1,466 | 1,474 | 350,800 |
| 2009/06/18 | 1,467 | 1,488 | 1,455 | 1,488 | 227,300 |
| 2009/06/17 | 1,457 | 1,495 | 1,457 | 1,484 | 207,600 |
| 2009/06/16 | 1,529 | 1,529 | 1,458 | 1,466 | 288,800 |
| 2009/06/15 | 1,520 | 1,538 | 1,487 | 1,530 | 325,700 |
| 2009/06/12 | 1,410 | 1,520 | 1,400 | 1,504 | 685,600 |
| 2009/06/11 | 1,377 | 1,420 | 1,373 | 1,417 | 256,600 |
| 2009/06/10 | 1,357 | 1,388 | 1,347 | 1,383 | 273,100 |
| 2009/06/09 | 1,350 | 1,362 | 1,342 | 1,359 | 227,400 |
| 2009/06/08 | 1,345 | 1,364 | 1,338 | 1,352 | 255,300 |
| 2009/06/05 | 1,334 | 1,354 | 1,321 | 1,353 | 273,100 |
| 2009/06/04 | 1,356 | 1,356 | 1,330 | 1,338 | 254,400 |
| 2009/06/03 | 1,360 | 1,369 | 1,354 | 1,357 | 146,600 |
| 2009/06/02 | 1,381 | 1,382 | 1,347 | 1,370 | 206,400 |
| 2009/06/01 | 1,354 | 1,363 | 1,339 | 1,361 | 249,800 |
| 2009/05/29 | 1,361 | 1,361 | 1,336 | 1,354 | 321,100 |
| 2009/05/28 | 1,343 | 1,376 | 1,335 | 1,360 | 296,000 |
| 2009/05/27 | 1,362 | 1,376 | 1,348 | 1,357 | 329,000 |
| 2009/05/26 | 1,353 | 1,370 | 1,352 | 1,361 | 198,700 |
| 2009/05/25 | 1,368 | 1,388 | 1,345 | 1,354 | 252,600 |
| 2009/05/22 | 1,338 | 1,356 | 1,331 | 1,352 | 265,900 |
| 2009/05/21 | 1,375 | 1,377 | 1,340 | 1,367 | 145,700 |
| 2009/05/20 | 1,370 | 1,398 | 1,357 | 1,380 | 351,900 |
| 2009/05/19 | 1,347 | 1,355 | 1,320 | 1,336 | 461,700 |
| 2009/05/18 | 1,358 | 1,358 | 1,317 | 1,346 | 455,700 |
| 2009/05/15 | 1,408 | 1,412 | 1,345 | 1,368 | 354,300 |
| 2009/05/14 | 1,481 | 1,481 | 1,361 | 1,375 | 549,300 |
| 2009/05/13 | 1,456 | 1,475 | 1,437 | 1,461 | 204,000 |
| 2009/05/12 | 1,424 | 1,479 | 1,421 | 1,455 | 318,500 |
| 2009/05/11 | 1,408 | 1,438 | 1,403 | 1,423 | 237,300 |
| 2009/05/08 | 1,386 | 1,402 | 1,365 | 1,401 | 188,700 |
| 2009/05/07 | 1,358 | 1,389 | 1,349 | 1,374 | 183,100 |
| 2009/05/01 | 1,391 | 1,391 | 1,341 | 1,349 | 184,300 |
| 2009/04/30 | 1,383 | 1,429 | 1,375 | 1,379 | 282,800 |
| 2009/04/28 | 1,357 | 1,398 | 1,351 | 1,363 | 413,000 |
| 2009/04/27 | 1,375 | 1,379 | 1,331 | 1,344 | 126,000 |
| 2009/04/24 | 1,375 | 1,375 | 1,330 | 1,342 | 141,000 |
| 2009/04/23 | 1,334 | 1,383 | 1,321 | 1,375 | 202,800 |
| 2009/04/22 | 1,369 | 1,369 | 1,325 | 1,333 | 138,900 |
| 2009/04/21 | 1,327 | 1,344 | 1,301 | 1,330 | 429,300 |
| 2009/04/20 | 1,387 | 1,409 | 1,359 | 1,387 | 218,100 |
| 2009/04/17 | 1,391 | 1,395 | 1,367 | 1,378 | 235,800 |
| 2009/04/16 | 1,378 | 1,413 | 1,361 | 1,395 | 280,700 |
| 2009/04/15 | 1,402 | 1,434 | 1,387 | 1,417 | 255,400 |
| 2009/04/14 | 1,334 | 1,400 | 1,331 | 1,382 | 258,600 |
| 2009/04/13 | 1,388 | 1,400 | 1,370 | 1,393 | 216,100 |
| 2009/04/10 | 1,390 | 1,390 | 1,350 | 1,368 | 231,300 |
| 2009/04/09 | 1,330 | 1,392 | 1,320 | 1,362 | 312,400 |
| 2009/04/08 | 1,332 | 1,332 | 1,305 | 1,329 | 193,500 |
| 2009/04/07 | 1,317 | 1,341 | 1,297 | 1,337 | 229,900 |
| 2009/04/06 | 1,331 | 1,331 | 1,283 | 1,295 | 249,400 |
| 2009/04/03 | 1,343 | 1,343 | 1,285 | 1,301 | 500,500 |
| 2009/04/02 | 1,353 | 1,366 | 1,321 | 1,362 | 216,600 |
| 2009/04/01 | 1,305 | 1,381 | 1,305 | 1,351 | 279,900 |
| 2009/03/31 | 1,321 | 1,350 | 1,280 | 1,294 | 225,200 |
| 2009/03/30 | 1,400 | 1,410 | 1,349 | 1,352 | 266,800 |
| 2009/03/27 | 1,443 | 1,445 | 1,389 | 1,389 | 394,100 |
| 2009/03/26 | 1,390 | 1,406 | 1,346 | 1,394 | 368,000 |
| 2009/03/25 | 1,332 | 1,392 | 1,310 | 1,371 | 465,200 |
| 2009/03/24 | 1,301 | 1,330 | 1,280 | 1,310 | 352,000 |
| 2009/03/23 | 1,234 | 1,298 | 1,222 | 1,296 | 461,900 |
| 2009/03/19 | 1,226 | 1,242 | 1,207 | 1,233 | 393,000 |
| 2009/03/18 | 1,227 | 1,244 | 1,179 | 1,179 | 363,100 |
| 2009/03/17 | 1,238 | 1,245 | 1,208 | 1,229 | 248,900 |
| 2009/03/16 | 1,210 | 1,262 | 1,210 | 1,237 | 326,000 |
| 2009/03/13 | 1,154 | 1,193 | 1,153 | 1,176 | 445,400 |
| 2009/03/12 | 1,182 | 1,184 | 1,143 | 1,163 | 288,500 |
| 2009/03/11 | 1,179 | 1,221 | 1,179 | 1,202 | 429,900 |
| 2009/03/10 | 1,171 | 1,209 | 1,159 | 1,170 | 340,700 |
| 2009/03/09 | 1,205 | 1,223 | 1,190 | 1,191 | 213,100 |
| 2009/03/06 | 1,227 | 1,263 | 1,209 | 1,242 | 438,300 |
| 2009/03/05 | 1,238 | 1,253 | 1,202 | 1,226 | 260,300 |
| 2009/03/04 | 1,164 | 1,234 | 1,164 | 1,230 | 226,900 |
| 2009/03/03 | 1,215 | 1,235 | 1,144 | 1,181 | 417,800 |
| 2009/03/02 | 1,220 | 1,241 | 1,205 | 1,235 | 247,000 |
| 2009/02/27 | 1,269 | 1,294 | 1,259 | 1,285 | 457,100 |
| 2009/02/26 | 1,270 | 1,296 | 1,212 | 1,246 | 344,800 |
| 2009/02/25 | 1,243 | 1,257 | 1,215 | 1,234 | 225,900 |
| 2009/02/24 | 1,202 | 1,239 | 1,199 | 1,217 | 328,500 |
| 2009/02/23 | 1,203 | 1,236 | 1,201 | 1,220 | 215,000 |
| 2009/02/20 | 1,258 | 1,269 | 1,230 | 1,241 | 159,700 |
| 2009/02/19 | 1,248 | 1,269 | 1,238 | 1,257 | 311,500 |
| 2009/02/18 | 1,199 | 1,249 | 1,182 | 1,228 | 369,100 |
| 2009/02/17 | 1,251 | 1,270 | 1,221 | 1,235 | 207,800 |
| 2009/02/16 | 1,245 | 1,280 | 1,239 | 1,271 | 430,800 |
| 2009/02/13 | 1,192 | 1,223 | 1,176 | 1,219 | 379,500 |
| 2009/02/12 | 1,168 | 1,188 | 1,156 | 1,172 | 248,700 |
| 2009/02/10 | 1,198 | 1,200 | 1,160 | 1,176 | 196,800 |
| 2009/02/09 | 1,210 | 1,210 | 1,165 | 1,171 | 191,900 |
| 2009/02/06 | 1,200 | 1,200 | 1,175 | 1,192 | 213,500 |
| 2009/02/05 | 1,196 | 1,207 | 1,175 | 1,180 | 429,500 |
| 2009/02/04 | 1,152 | 1,197 | 1,152 | 1,191 | 217,700 |
| 2009/02/03 | 1,190 | 1,194 | 1,145 | 1,150 | 211,400 |
| 2009/02/02 | 1,200 | 1,208 | 1,166 | 1,175 | 278,800 |
| 2009/01/30 | 1,195 | 1,229 | 1,192 | 1,229 | 138,600 |
| 2009/01/29 | 1,215 | 1,224 | 1,199 | 1,215 | 202,700 |
| 2009/01/28 | 1,193 | 1,224 | 1,193 | 1,223 | 198,900 |
| 2009/01/27 | 1,203 | 1,217 | 1,184 | 1,213 | 237,100 |
| 2009/01/26 | 1,220 | 1,237 | 1,195 | 1,196 | 223,400 |
| 2009/01/23 | 1,260 | 1,262 | 1,222 | 1,238 | 311,800 |
| 2009/01/22 | 1,225 | 1,265 | 1,207 | 1,259 | 204,000 |
| 2009/01/21 | 1,210 | 1,243 | 1,203 | 1,224 | 238,300 |
| 2009/01/20 | 1,246 | 1,254 | 1,202 | 1,214 | 288,300 |
| 2009/01/19 | 1,283 | 1,284 | 1,255 | 1,273 | 124,100 |
| 2009/01/16 | 1,265 | 1,277 | 1,250 | 1,263 | 294,800 |
| 2009/01/15 | 1,215 | 1,240 | 1,210 | 1,225 | 264,800 |
| 2009/01/14 | 1,240 | 1,243 | 1,221 | 1,231 | 264,600 |
| 2009/01/13 | 1,242 | 1,279 | 1,224 | 1,249 | 323,800 |
| 2009/01/09 | 1,280 | 1,283 | 1,265 | 1,269 | 184,800 |
| 2009/01/08 | 1,265 | 1,293 | 1,253 | 1,286 | 204,400 |
| 2009/01/07 | 1,314 | 1,315 | 1,265 | 1,269 | 340,300 |
| 2009/01/06 | 1,319 | 1,319 | 1,288 | 1,294 | 258,200 |
| 2009/01/05 | 1,384 | 1,384 | 1,301 | 1,310 | 114,600 |