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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,149 | 1,161 | 1,139 | 1,153 | 132,800 |
| 2010/12/29 | 1,140 | 1,158 | 1,140 | 1,155 | 79,400 |
| 2010/12/28 | 1,147 | 1,154 | 1,141 | 1,145 | 129,800 |
| 2010/12/27 | 1,145 | 1,155 | 1,145 | 1,152 | 199,100 |
| 2010/12/24 | 1,151 | 1,152 | 1,138 | 1,150 | 241,000 |
| 2010/12/22 | 1,151 | 1,167 | 1,145 | 1,159 | 400,700 |
| 2010/12/21 | 1,145 | 1,159 | 1,140 | 1,152 | 414,800 |
| 2010/12/20 | 1,163 | 1,179 | 1,146 | 1,148 | 420,700 |
| 2010/12/17 | 1,178 | 1,193 | 1,176 | 1,177 | 248,500 |
| 2010/12/16 | 1,181 | 1,195 | 1,177 | 1,187 | 243,900 |
| 2010/12/15 | 1,162 | 1,197 | 1,162 | 1,195 | 368,100 |
| 2010/12/14 | 1,188 | 1,188 | 1,163 | 1,180 | 329,500 |
| 2010/12/13 | 1,166 | 1,172 | 1,149 | 1,167 | 287,000 |
| 2010/12/10 | 1,181 | 1,183 | 1,167 | 1,177 | 413,500 |
| 2010/12/09 | 1,175 | 1,183 | 1,169 | 1,175 | 190,600 |
| 2010/12/08 | 1,155 | 1,176 | 1,153 | 1,175 | 296,900 |
| 2010/12/07 | 1,141 | 1,156 | 1,123 | 1,155 | 249,200 |
| 2010/12/06 | 1,111 | 1,149 | 1,111 | 1,144 | 220,600 |
| 2010/12/03 | 1,124 | 1,137 | 1,107 | 1,113 | 235,100 |
| 2010/12/02 | 1,116 | 1,120 | 1,106 | 1,116 | 282,600 |
| 2010/12/01 | 1,100 | 1,104 | 1,076 | 1,095 | 256,200 |
| 2010/11/30 | 1,085 | 1,091 | 1,071 | 1,080 | 357,500 |
| 2010/11/29 | 1,093 | 1,109 | 1,083 | 1,085 | 132,700 |
| 2010/11/26 | 1,082 | 1,096 | 1,081 | 1,087 | 127,000 |
| 2010/11/25 | 1,105 | 1,105 | 1,087 | 1,087 | 219,300 |
| 2010/11/24 | 1,095 | 1,108 | 1,083 | 1,101 | 305,700 |
| 2010/11/22 | 1,085 | 1,110 | 1,079 | 1,107 | 232,700 |
| 2010/11/19 | 1,073 | 1,085 | 1,064 | 1,072 | 174,700 |
| 2010/11/18 | 1,050 | 1,072 | 1,040 | 1,070 | 238,100 |
| 2010/11/17 | 1,017 | 1,040 | 1,012 | 1,037 | 83,000 |
| 2010/11/16 | 1,042 | 1,047 | 1,031 | 1,033 | 208,900 |
| 2010/11/15 | 1,052 | 1,053 | 1,038 | 1,042 | 123,500 |
| 2010/11/12 | 1,052 | 1,064 | 1,050 | 1,050 | 146,000 |
| 2010/11/11 | 1,055 | 1,064 | 1,048 | 1,062 | 237,000 |
| 2010/11/10 | 1,056 | 1,064 | 1,047 | 1,048 | 223,400 |
| 2010/11/09 | 1,039 | 1,062 | 1,038 | 1,053 | 265,700 |
| 2010/11/08 | 1,050 | 1,050 | 1,031 | 1,043 | 200,800 |
| 2010/11/05 | 1,028 | 1,061 | 1,028 | 1,036 | 400,900 |
| 2010/11/04 | 1,000 | 1,038 | 998 | 1,024 | 332,900 |
| 2010/11/02 | 972 | 1,005 | 969 | 996 | 555,800 |
| 2010/11/01 | 980 | 980 | 952 | 962 | 370,200 |
| 2010/10/29 | 965 | 997 | 960 | 992 | 329,500 |
| 2010/10/28 | 979 | 990 | 961 | 966 | 539,700 |
| 2010/10/27 | 971 | 985 | 962 | 975 | 376,000 |
| 2010/10/26 | 973 | 989 | 970 | 975 | 263,100 |
| 2010/10/25 | 982 | 996 | 971 | 975 | 343,500 |
| 2010/10/22 | 977 | 983 | 971 | 978 | 255,500 |
| 2010/10/21 | 982 | 987 | 965 | 986 | 297,700 |
| 2010/10/20 | 982 | 988 | 960 | 981 | 416,000 |
| 2010/10/19 | 1,005 | 1,016 | 982 | 994 | 228,700 |
| 2010/10/18 | 1,007 | 1,021 | 1,000 | 1,004 | 311,100 |
| 2010/10/15 | 1,022 | 1,022 | 996 | 1,000 | 312,300 |
| 2010/10/14 | 1,026 | 1,052 | 1,014 | 1,033 | 340,100 |
| 2010/10/13 | 1,061 | 1,061 | 1,022 | 1,025 | 347,900 |
| 2010/10/12 | 1,078 | 1,081 | 1,042 | 1,043 | 383,100 |
| 2010/10/08 | 1,150 | 1,162 | 1,070 | 1,071 | 1,065,400 |
| 2010/10/07 | 1,163 | 1,190 | 1,161 | 1,180 | 418,700 |
| 2010/10/06 | 1,124 | 1,160 | 1,117 | 1,158 | 642,500 |
| 2010/10/05 | 1,041 | 1,120 | 1,038 | 1,116 | 585,600 |
| 2010/10/04 | 1,061 | 1,067 | 1,036 | 1,048 | 309,200 |
| 2010/10/01 | 1,075 | 1,075 | 1,045 | 1,060 | 243,200 |
| 2010/09/30 | 1,127 | 1,127 | 1,069 | 1,074 | 408,000 |
| 2010/09/29 | 1,053 | 1,077 | 1,051 | 1,074 | 235,500 |
| 2010/09/28 | 1,057 | 1,068 | 1,052 | 1,055 | 150,500 |
| 2010/09/27 | 1,057 | 1,058 | 1,035 | 1,058 | 190,900 |
| 2010/09/24 | 1,060 | 1,067 | 1,051 | 1,053 | 253,500 |
| 2010/09/22 | 1,049 | 1,065 | 1,046 | 1,060 | 247,600 |
| 2010/09/21 | 1,056 | 1,062 | 1,041 | 1,042 | 128,300 |
| 2010/09/17 | 1,052 | 1,057 | 1,040 | 1,043 | 189,000 |
| 2010/09/16 | 1,064 | 1,064 | 1,034 | 1,042 | 253,600 |
| 2010/09/15 | 1,050 | 1,076 | 1,035 | 1,062 | 228,600 |
| 2010/09/14 | 1,063 | 1,065 | 1,047 | 1,052 | 169,200 |
| 2010/09/13 | 1,074 | 1,076 | 1,062 | 1,066 | 236,100 |
| 2010/09/10 | 1,086 | 1,086 | 1,052 | 1,058 | 353,400 |
| 2010/09/09 | 1,047 | 1,058 | 1,047 | 1,056 | 133,600 |
| 2010/09/08 | 1,056 | 1,056 | 1,028 | 1,043 | 246,000 |
| 2010/09/07 | 1,070 | 1,078 | 1,064 | 1,073 | 100,500 |
| 2010/09/06 | 1,073 | 1,081 | 1,051 | 1,080 | 189,000 |
| 2010/09/03 | 1,054 | 1,075 | 1,038 | 1,072 | 308,200 |
| 2010/09/02 | 1,048 | 1,051 | 1,034 | 1,049 | 238,700 |
| 2010/09/01 | 1,041 | 1,041 | 1,014 | 1,035 | 411,200 |
| 2010/08/31 | 1,063 | 1,063 | 1,039 | 1,041 | 548,900 |
| 2010/08/30 | 1,042 | 1,065 | 1,025 | 1,063 | 507,400 |
| 2010/08/27 | 1,010 | 1,025 | 1,003 | 1,022 | 432,100 |
| 2010/08/26 | 1,033 | 1,033 | 1,015 | 1,016 | 282,900 |
| 2010/08/25 | 1,023 | 1,032 | 1,018 | 1,028 | 259,100 |
| 2010/08/24 | 1,030 | 1,033 | 1,020 | 1,023 | 162,400 |
| 2010/08/23 | 1,040 | 1,051 | 1,033 | 1,038 | 153,300 |
| 2010/08/20 | 1,049 | 1,052 | 1,039 | 1,043 | 199,100 |
| 2010/08/19 | 1,050 | 1,069 | 1,050 | 1,064 | 227,400 |
| 2010/08/18 | 1,060 | 1,067 | 1,041 | 1,052 | 254,600 |
| 2010/08/17 | 1,044 | 1,060 | 1,037 | 1,058 | 165,600 |
| 2010/08/16 | 1,043 | 1,062 | 1,042 | 1,059 | 129,800 |
| 2010/08/13 | 1,050 | 1,065 | 1,045 | 1,061 | 191,400 |
| 2010/08/12 | 1,031 | 1,054 | 1,030 | 1,054 | 298,400 |
| 2010/08/11 | 1,071 | 1,074 | 1,048 | 1,050 | 306,400 |
| 2010/08/10 | 1,091 | 1,107 | 1,079 | 1,085 | 252,200 |
| 2010/08/09 | 1,088 | 1,106 | 1,087 | 1,090 | 399,400 |
| 2010/08/06 | 1,084 | 1,093 | 1,062 | 1,088 | 432,100 |
| 2010/08/05 | 1,084 | 1,102 | 1,079 | 1,099 | 317,700 |
| 2010/08/04 | 1,085 | 1,088 | 1,063 | 1,072 | 366,700 |
| 2010/08/03 | 1,110 | 1,111 | 1,083 | 1,088 | 319,400 |
| 2010/08/02 | 1,095 | 1,113 | 1,083 | 1,085 | 285,600 |
| 2010/07/30 | 1,109 | 1,109 | 1,091 | 1,100 | 328,900 |
| 2010/07/29 | 1,130 | 1,131 | 1,115 | 1,115 | 236,400 |
| 2010/07/28 | 1,138 | 1,151 | 1,130 | 1,145 | 225,700 |
| 2010/07/27 | 1,139 | 1,139 | 1,130 | 1,133 | 141,900 |
| 2010/07/26 | 1,155 | 1,166 | 1,132 | 1,135 | 242,600 |
| 2010/07/23 | 1,164 | 1,168 | 1,142 | 1,147 | 184,700 |
| 2010/07/22 | 1,128 | 1,158 | 1,124 | 1,140 | 216,500 |
| 2010/07/21 | 1,157 | 1,161 | 1,134 | 1,138 | 104,000 |
| 2010/07/20 | 1,148 | 1,173 | 1,134 | 1,154 | 213,100 |
| 2010/07/16 | 1,187 | 1,192 | 1,165 | 1,169 | 170,200 |
| 2010/07/15 | 1,202 | 1,214 | 1,191 | 1,191 | 121,100 |
| 2010/07/14 | 1,214 | 1,224 | 1,206 | 1,214 | 150,000 |
| 2010/07/13 | 1,216 | 1,217 | 1,202 | 1,202 | 121,900 |
| 2010/07/12 | 1,219 | 1,224 | 1,202 | 1,205 | 125,800 |
| 2010/07/09 | 1,243 | 1,243 | 1,220 | 1,220 | 155,800 |
| 2010/07/08 | 1,237 | 1,241 | 1,231 | 1,233 | 131,300 |
| 2010/07/07 | 1,207 | 1,225 | 1,204 | 1,220 | 182,600 |
| 2010/07/06 | 1,206 | 1,237 | 1,194 | 1,215 | 206,000 |
| 2010/07/05 | 1,205 | 1,231 | 1,201 | 1,225 | 105,900 |
| 2010/07/02 | 1,205 | 1,216 | 1,200 | 1,209 | 160,500 |
| 2010/07/01 | 1,199 | 1,208 | 1,187 | 1,203 | 226,000 |
| 2010/06/30 | 1,217 | 1,236 | 1,206 | 1,214 | 245,300 |
| 2010/06/29 | 1,226 | 1,250 | 1,207 | 1,226 | 242,600 |
| 2010/06/28 | 1,234 | 1,235 | 1,220 | 1,225 | 138,100 |
| 2010/06/25 | 1,249 | 1,254 | 1,230 | 1,234 | 251,100 |
| 2010/06/24 | 1,251 | 1,270 | 1,247 | 1,249 | 438,200 |
| 2010/06/23 | 1,290 | 1,293 | 1,251 | 1,251 | 342,300 |
| 2010/06/22 | 1,313 | 1,315 | 1,293 | 1,295 | 122,700 |
| 2010/06/21 | 1,291 | 1,319 | 1,290 | 1,316 | 160,700 |
| 2010/06/18 | 1,282 | 1,298 | 1,277 | 1,289 | 167,900 |
| 2010/06/17 | 1,282 | 1,282 | 1,265 | 1,268 | 156,000 |
| 2010/06/16 | 1,269 | 1,283 | 1,259 | 1,281 | 193,900 |
| 2010/06/15 | 1,260 | 1,267 | 1,252 | 1,263 | 145,900 |
| 2010/06/14 | 1,285 | 1,289 | 1,268 | 1,274 | 118,200 |
| 2010/06/11 | 1,283 | 1,283 | 1,259 | 1,265 | 272,100 |
| 2010/06/10 | 1,270 | 1,275 | 1,251 | 1,263 | 215,200 |
| 2010/06/09 | 1,261 | 1,280 | 1,253 | 1,275 | 223,700 |
| 2010/06/08 | 1,251 | 1,280 | 1,240 | 1,280 | 192,200 |
| 2010/06/07 | 1,270 | 1,277 | 1,260 | 1,262 | 179,300 |
| 2010/06/04 | 1,325 | 1,327 | 1,304 | 1,307 | 152,800 |
| 2010/06/03 | 1,325 | 1,328 | 1,303 | 1,320 | 222,200 |
| 2010/06/02 | 1,300 | 1,328 | 1,292 | 1,300 | 266,200 |
| 2010/06/01 | 1,330 | 1,337 | 1,306 | 1,320 | 170,400 |
| 2010/05/31 | 1,311 | 1,345 | 1,309 | 1,337 | 178,200 |
| 2010/05/28 | 1,328 | 1,330 | 1,295 | 1,306 | 472,800 |
| 2010/05/27 | 1,300 | 1,317 | 1,292 | 1,313 | 262,500 |
| 2010/05/26 | 1,300 | 1,318 | 1,300 | 1,310 | 477,400 |
| 2010/05/25 | 1,348 | 1,348 | 1,273 | 1,276 | 801,000 |
| 2010/05/24 | 1,379 | 1,388 | 1,368 | 1,373 | 284,200 |
| 2010/05/21 | 1,390 | 1,404 | 1,378 | 1,393 | 198,900 |
| 2010/05/20 | 1,430 | 1,450 | 1,416 | 1,424 | 148,800 |
| 2010/05/19 | 1,447 | 1,462 | 1,423 | 1,450 | 296,000 |
| 2010/05/18 | 1,499 | 1,514 | 1,467 | 1,477 | 245,900 |
| 2010/05/17 | 1,492 | 1,507 | 1,467 | 1,480 | 236,100 |
| 2010/05/14 | 1,559 | 1,567 | 1,520 | 1,522 | 328,300 |
| 2010/05/13 | 1,540 | 1,563 | 1,505 | 1,556 | 288,300 |
| 2010/05/12 | 1,523 | 1,569 | 1,519 | 1,536 | 350,200 |
| 2010/05/11 | 1,503 | 1,536 | 1,496 | 1,518 | 359,500 |
| 2010/05/10 | 1,495 | 1,517 | 1,447 | 1,499 | 486,100 |
| 2010/05/07 | 1,568 | 1,578 | 1,528 | 1,534 | 328,500 |
| 2010/05/06 | 1,597 | 1,618 | 1,584 | 1,608 | 449,900 |
| 2010/04/30 | 1,635 | 1,650 | 1,626 | 1,633 | 185,300 |
| 2010/04/28 | 1,639 | 1,648 | 1,550 | 1,627 | 277,500 |
| 2010/04/27 | 1,671 | 1,687 | 1,643 | 1,679 | 195,500 |
| 2010/04/26 | 1,669 | 1,694 | 1,657 | 1,673 | 322,500 |
| 2010/04/23 | 1,616 | 1,664 | 1,611 | 1,660 | 266,100 |
| 2010/04/22 | 1,618 | 1,618 | 1,581 | 1,609 | 207,600 |
| 2010/04/21 | 1,602 | 1,630 | 1,602 | 1,628 | 180,100 |
| 2010/04/20 | 1,592 | 1,605 | 1,577 | 1,590 | 190,000 |
| 2010/04/19 | 1,599 | 1,603 | 1,574 | 1,591 | 178,300 |
| 2010/04/16 | 1,604 | 1,610 | 1,589 | 1,610 | 274,900 |
| 2010/04/15 | 1,587 | 1,619 | 1,575 | 1,596 | 499,000 |
| 2010/04/14 | 1,540 | 1,572 | 1,537 | 1,567 | 264,900 |
| 2010/04/13 | 1,531 | 1,531 | 1,508 | 1,518 | 241,000 |
| 2010/04/12 | 1,510 | 1,543 | 1,503 | 1,534 | 284,700 |
| 2010/04/09 | 1,491 | 1,499 | 1,488 | 1,491 | 176,600 |
| 2010/04/08 | 1,486 | 1,506 | 1,469 | 1,496 | 426,000 |
| 2010/04/07 | 1,476 | 1,499 | 1,457 | 1,485 | 332,400 |
| 2010/04/06 | 1,434 | 1,449 | 1,431 | 1,447 | 163,600 |
| 2010/04/05 | 1,430 | 1,433 | 1,420 | 1,433 | 113,100 |
| 2010/04/02 | 1,436 | 1,437 | 1,411 | 1,430 | 266,400 |
| 2010/04/01 | 1,431 | 1,443 | 1,412 | 1,442 | 251,400 |
| 2010/03/31 | 1,432 | 1,432 | 1,386 | 1,416 | 240,100 |
| 2010/03/30 | 1,380 | 1,436 | 1,372 | 1,426 | 436,200 |
| 2010/03/29 | 1,362 | 1,371 | 1,352 | 1,365 | 156,700 |
| 2010/03/26 | 1,360 | 1,388 | 1,360 | 1,385 | 187,400 |
| 2010/03/25 | 1,392 | 1,398 | 1,340 | 1,364 | 318,500 |
| 2010/03/24 | 1,378 | 1,390 | 1,372 | 1,388 | 250,800 |
| 2010/03/23 | 1,357 | 1,368 | 1,354 | 1,358 | 142,800 |
| 2010/03/19 | 1,368 | 1,380 | 1,362 | 1,373 | 121,100 |
| 2010/03/18 | 1,365 | 1,380 | 1,359 | 1,371 | 222,400 |
| 2010/03/17 | 1,341 | 1,370 | 1,336 | 1,363 | 216,800 |
| 2010/03/16 | 1,335 | 1,343 | 1,328 | 1,330 | 275,200 |
| 2010/03/15 | 1,360 | 1,373 | 1,345 | 1,347 | 152,500 |
| 2010/03/12 | 1,353 | 1,365 | 1,340 | 1,359 | 275,300 |
| 2010/03/11 | 1,332 | 1,355 | 1,327 | 1,340 | 396,600 |
| 2010/03/10 | 1,323 | 1,330 | 1,302 | 1,306 | 296,000 |
| 2010/03/09 | 1,349 | 1,353 | 1,329 | 1,331 | 238,300 |
| 2010/03/08 | 1,361 | 1,361 | 1,341 | 1,345 | 214,700 |
| 2010/03/05 | 1,307 | 1,345 | 1,307 | 1,333 | 292,500 |
| 2010/03/04 | 1,316 | 1,320 | 1,298 | 1,303 | 185,600 |
| 2010/03/03 | 1,298 | 1,314 | 1,290 | 1,309 | 178,200 |
| 2010/03/02 | 1,292 | 1,293 | 1,281 | 1,293 | 152,200 |
| 2010/03/01 | 1,279 | 1,295 | 1,275 | 1,284 | 157,300 |
| 2010/02/26 | 1,290 | 1,297 | 1,278 | 1,283 | 184,800 |
| 2010/02/25 | 1,297 | 1,302 | 1,288 | 1,298 | 252,800 |
| 2010/02/24 | 1,266 | 1,290 | 1,259 | 1,288 | 340,000 |
| 2010/02/23 | 1,278 | 1,294 | 1,264 | 1,288 | 247,400 |
| 2010/02/22 | 1,292 | 1,305 | 1,275 | 1,281 | 222,500 |
| 2010/02/19 | 1,285 | 1,293 | 1,269 | 1,273 | 212,100 |
| 2010/02/18 | 1,293 | 1,304 | 1,277 | 1,291 | 201,800 |
| 2010/02/17 | 1,315 | 1,322 | 1,302 | 1,304 | 117,700 |
| 2010/02/16 | 1,307 | 1,307 | 1,289 | 1,300 | 127,500 |
| 2010/02/15 | 1,305 | 1,308 | 1,285 | 1,296 | 136,600 |
| 2010/02/12 | 1,310 | 1,310 | 1,287 | 1,298 | 168,700 |
| 2010/02/10 | 1,290 | 1,303 | 1,268 | 1,295 | 227,900 |
| 2010/02/09 | 1,292 | 1,302 | 1,280 | 1,298 | 219,500 |
| 2010/02/08 | 1,305 | 1,323 | 1,290 | 1,310 | 215,300 |
| 2010/02/05 | 1,373 | 1,390 | 1,306 | 1,319 | 439,700 |
| 2010/02/04 | 1,395 | 1,416 | 1,375 | 1,403 | 188,700 |
| 2010/02/03 | 1,356 | 1,392 | 1,356 | 1,384 | 110,600 |
| 2010/02/02 | 1,343 | 1,370 | 1,338 | 1,362 | 204,300 |
| 2010/02/01 | 1,320 | 1,359 | 1,305 | 1,356 | 292,300 |
| 2010/01/29 | 1,359 | 1,365 | 1,341 | 1,352 | 212,500 |
| 2010/01/28 | 1,320 | 1,370 | 1,317 | 1,359 | 227,300 |
| 2010/01/27 | 1,377 | 1,377 | 1,327 | 1,328 | 270,100 |
| 2010/01/26 | 1,407 | 1,407 | 1,357 | 1,357 | 192,600 |
| 2010/01/25 | 1,385 | 1,413 | 1,384 | 1,392 | 189,300 |
| 2010/01/22 | 1,379 | 1,390 | 1,365 | 1,378 | 173,400 |
| 2010/01/21 | 1,390 | 1,419 | 1,377 | 1,409 | 206,900 |
| 2010/01/20 | 1,395 | 1,396 | 1,379 | 1,386 | 83,300 |
| 2010/01/19 | 1,377 | 1,390 | 1,366 | 1,385 | 113,900 |
| 2010/01/18 | 1,375 | 1,396 | 1,363 | 1,372 | 172,400 |
| 2010/01/15 | 1,380 | 1,407 | 1,373 | 1,397 | 152,800 |
| 2010/01/14 | 1,385 | 1,408 | 1,375 | 1,402 | 247,500 |
| 2010/01/13 | 1,376 | 1,386 | 1,363 | 1,369 | 129,300 |
| 2010/01/12 | 1,371 | 1,391 | 1,371 | 1,381 | 133,100 |
| 2010/01/08 | 1,346 | 1,380 | 1,342 | 1,379 | 465,700 |
| 2010/01/07 | 1,334 | 1,337 | 1,309 | 1,327 | 179,400 |
| 2010/01/06 | 1,320 | 1,337 | 1,299 | 1,326 | 259,100 |
| 2010/01/05 | 1,308 | 1,319 | 1,298 | 1,308 | 225,400 |
| 2010/01/04 | 1,295 | 1,316 | 1,293 | 1,303 | 101,200 |