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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,308 | 1,314 | 1,301 | 1,306 | 136,200 |
| 2013/12/27 | 1,296 | 1,304 | 1,278 | 1,301 | 176,200 |
| 2013/12/26 | 1,284 | 1,295 | 1,265 | 1,293 | 185,200 |
| 2013/12/25 | 1,275 | 1,277 | 1,251 | 1,259 | 202,200 |
| 2013/12/24 | 1,278 | 1,281 | 1,271 | 1,276 | 155,500 |
| 2013/12/20 | 1,284 | 1,285 | 1,267 | 1,279 | 156,700 |
| 2013/12/19 | 1,282 | 1,292 | 1,280 | 1,286 | 281,400 |
| 2013/12/18 | 1,266 | 1,280 | 1,265 | 1,278 | 130,700 |
| 2013/12/17 | 1,259 | 1,282 | 1,259 | 1,278 | 164,300 |
| 2013/12/16 | 1,267 | 1,276 | 1,256 | 1,258 | 194,400 |
| 2013/12/13 | 1,278 | 1,288 | 1,262 | 1,267 | 496,500 |
| 2013/12/12 | 1,272 | 1,286 | 1,260 | 1,281 | 208,800 |
| 2013/12/11 | 1,266 | 1,286 | 1,258 | 1,272 | 167,200 |
| 2013/12/10 | 1,274 | 1,281 | 1,262 | 1,278 | 288,200 |
| 2013/12/09 | 1,265 | 1,269 | 1,240 | 1,265 | 184,600 |
| 2013/12/06 | 1,245 | 1,255 | 1,238 | 1,248 | 209,500 |
| 2013/12/05 | 1,270 | 1,273 | 1,247 | 1,247 | 337,500 |
| 2013/12/04 | 1,266 | 1,276 | 1,262 | 1,266 | 316,200 |
| 2013/12/03 | 1,269 | 1,282 | 1,266 | 1,274 | 349,600 |
| 2013/12/02 | 1,277 | 1,286 | 1,263 | 1,264 | 210,300 |
| 2013/11/29 | 1,281 | 1,287 | 1,263 | 1,270 | 394,500 |
| 2013/11/28 | 1,301 | 1,302 | 1,268 | 1,287 | 377,700 |
| 2013/11/27 | 1,297 | 1,308 | 1,290 | 1,295 | 223,000 |
| 2013/11/26 | 1,300 | 1,314 | 1,293 | 1,314 | 387,500 |
| 2013/11/25 | 1,303 | 1,314 | 1,303 | 1,310 | 375,400 |
| 2013/11/22 | 1,325 | 1,329 | 1,289 | 1,295 | 373,300 |
| 2013/11/21 | 1,330 | 1,337 | 1,316 | 1,326 | 173,700 |
| 2013/11/20 | 1,322 | 1,333 | 1,313 | 1,326 | 260,300 |
| 2013/11/19 | 1,333 | 1,342 | 1,320 | 1,322 | 135,100 |
| 2013/11/18 | 1,348 | 1,363 | 1,337 | 1,342 | 430,100 |
| 2013/11/15 | 1,324 | 1,353 | 1,308 | 1,344 | 507,400 |
| 2013/11/14 | 1,309 | 1,322 | 1,301 | 1,307 | 289,800 |
| 2013/11/13 | 1,294 | 1,309 | 1,288 | 1,305 | 280,700 |
| 2013/11/12 | 1,270 | 1,293 | 1,265 | 1,292 | 300,700 |
| 2013/11/11 | 1,283 | 1,284 | 1,255 | 1,265 | 253,700 |
| 2013/11/08 | 1,279 | 1,288 | 1,247 | 1,254 | 316,600 |
| 2013/11/07 | 1,300 | 1,309 | 1,294 | 1,298 | 145,300 |
| 2013/11/06 | 1,297 | 1,320 | 1,291 | 1,314 | 274,700 |
| 2013/11/05 | 1,286 | 1,301 | 1,275 | 1,294 | 282,300 |
| 2013/11/01 | 1,300 | 1,307 | 1,271 | 1,273 | 220,600 |
| 2013/10/31 | 1,309 | 1,323 | 1,285 | 1,290 | 268,900 |
| 2013/10/30 | 1,311 | 1,326 | 1,303 | 1,307 | 334,000 |
| 2013/10/29 | 1,291 | 1,310 | 1,285 | 1,302 | 222,200 |
| 2013/10/28 | 1,307 | 1,310 | 1,295 | 1,306 | 323,300 |
| 2013/10/25 | 1,327 | 1,327 | 1,293 | 1,305 | 285,000 |
| 2013/10/24 | 1,297 | 1,326 | 1,292 | 1,324 | 265,100 |
| 2013/10/23 | 1,320 | 1,325 | 1,296 | 1,297 | 364,500 |
| 2013/10/22 | 1,319 | 1,328 | 1,315 | 1,327 | 241,400 |
| 2013/10/21 | 1,315 | 1,319 | 1,305 | 1,318 | 218,600 |
| 2013/10/18 | 1,312 | 1,313 | 1,300 | 1,306 | 191,300 |
| 2013/10/17 | 1,313 | 1,315 | 1,291 | 1,310 | 160,200 |
| 2013/10/16 | 1,300 | 1,312 | 1,294 | 1,302 | 189,400 |
| 2013/10/15 | 1,308 | 1,313 | 1,289 | 1,292 | 216,500 |
| 2013/10/11 | 1,299 | 1,312 | 1,286 | 1,296 | 359,300 |
| 2013/10/10 | 1,265 | 1,275 | 1,260 | 1,269 | 257,600 |
| 2013/10/09 | 1,239 | 1,264 | 1,223 | 1,259 | 261,800 |
| 2013/10/08 | 1,239 | 1,248 | 1,224 | 1,245 | 250,700 |
| 2013/10/07 | 1,249 | 1,267 | 1,242 | 1,248 | 260,700 |
| 2013/10/04 | 1,270 | 1,270 | 1,240 | 1,257 | 267,000 |
| 2013/10/03 | 1,285 | 1,300 | 1,274 | 1,275 | 170,400 |
| 2013/10/02 | 1,315 | 1,326 | 1,282 | 1,291 | 418,500 |
| 2013/10/01 | 1,327 | 1,332 | 1,311 | 1,313 | 262,100 |
| 2013/09/30 | 1,318 | 1,344 | 1,318 | 1,333 | 164,600 |
| 2013/09/27 | 1,365 | 1,366 | 1,332 | 1,350 | 309,600 |
| 2013/09/26 | 1,360 | 1,366 | 1,329 | 1,365 | 363,900 |
| 2013/09/25 | 1,431 | 1,431 | 1,356 | 1,374 | 1,341,500 |
| 2013/09/24 | 1,308 | 1,317 | 1,294 | 1,311 | 221,800 |
| 2013/09/20 | 1,336 | 1,336 | 1,303 | 1,314 | 321,600 |
| 2013/09/19 | 1,306 | 1,338 | 1,300 | 1,337 | 188,400 |
| 2013/09/18 | 1,302 | 1,315 | 1,290 | 1,300 | 140,900 |
| 2013/09/17 | 1,310 | 1,314 | 1,290 | 1,295 | 149,100 |
| 2013/09/13 | 1,295 | 1,323 | 1,292 | 1,308 | 278,500 |
| 2013/09/12 | 1,313 | 1,332 | 1,311 | 1,312 | 176,900 |
| 2013/09/11 | 1,326 | 1,346 | 1,314 | 1,319 | 284,600 |
| 2013/09/10 | 1,282 | 1,327 | 1,280 | 1,310 | 390,600 |
| 2013/09/09 | 1,279 | 1,289 | 1,264 | 1,281 | 400,700 |
| 2013/09/06 | 1,245 | 1,252 | 1,207 | 1,217 | 214,900 |
| 2013/09/05 | 1,256 | 1,257 | 1,236 | 1,245 | 100,000 |
| 2013/09/04 | 1,256 | 1,267 | 1,242 | 1,255 | 127,400 |
| 2013/09/03 | 1,259 | 1,268 | 1,245 | 1,262 | 162,000 |
| 2013/09/02 | 1,216 | 1,250 | 1,204 | 1,240 | 156,800 |
| 2013/08/30 | 1,261 | 1,269 | 1,215 | 1,216 | 255,000 |
| 2013/08/29 | 1,250 | 1,250 | 1,228 | 1,236 | 256,000 |
| 2013/08/28 | 1,260 | 1,263 | 1,234 | 1,256 | 213,500 |
| 2013/08/27 | 1,303 | 1,310 | 1,284 | 1,287 | 104,500 |
| 2013/08/26 | 1,294 | 1,310 | 1,293 | 1,302 | 119,100 |
| 2013/08/23 | 1,302 | 1,302 | 1,281 | 1,294 | 133,500 |
| 2013/08/22 | 1,275 | 1,287 | 1,265 | 1,283 | 117,100 |
| 2013/08/21 | 1,302 | 1,310 | 1,268 | 1,286 | 241,100 |
| 2013/08/20 | 1,300 | 1,324 | 1,288 | 1,295 | 193,100 |
| 2013/08/19 | 1,277 | 1,313 | 1,277 | 1,308 | 224,800 |
| 2013/08/16 | 1,292 | 1,294 | 1,258 | 1,273 | 388,900 |
| 2013/08/15 | 1,305 | 1,324 | 1,290 | 1,307 | 300,800 |
| 2013/08/14 | 1,291 | 1,307 | 1,280 | 1,305 | 99,800 |
| 2013/08/13 | 1,259 | 1,292 | 1,259 | 1,291 | 113,700 |
| 2013/08/12 | 1,276 | 1,288 | 1,252 | 1,258 | 127,800 |
| 2013/08/09 | 1,293 | 1,313 | 1,280 | 1,288 | 190,800 |
| 2013/08/08 | 1,303 | 1,319 | 1,276 | 1,280 | 150,200 |
| 2013/08/07 | 1,319 | 1,335 | 1,305 | 1,305 | 216,800 |
| 2013/08/06 | 1,317 | 1,344 | 1,306 | 1,342 | 164,200 |
| 2013/08/05 | 1,325 | 1,337 | 1,310 | 1,325 | 141,800 |
| 2013/08/02 | 1,359 | 1,359 | 1,303 | 1,342 | 220,000 |
| 2013/08/01 | 1,311 | 1,340 | 1,300 | 1,340 | 296,400 |
| 2013/07/31 | 1,283 | 1,315 | 1,269 | 1,298 | 285,400 |
| 2013/07/30 | 1,255 | 1,311 | 1,250 | 1,301 | 236,900 |
| 2013/07/29 | 1,297 | 1,309 | 1,260 | 1,262 | 312,800 |
| 2013/07/26 | 1,344 | 1,350 | 1,298 | 1,306 | 370,200 |
| 2013/07/25 | 1,397 | 1,407 | 1,342 | 1,344 | 333,700 |
| 2013/07/24 | 1,371 | 1,391 | 1,361 | 1,391 | 262,500 |
| 2013/07/23 | 1,374 | 1,383 | 1,351 | 1,373 | 300,300 |
| 2013/07/22 | 1,373 | 1,387 | 1,357 | 1,381 | 377,200 |
| 2013/07/19 | 1,371 | 1,380 | 1,348 | 1,360 | 386,700 |
| 2013/07/18 | 1,328 | 1,366 | 1,328 | 1,362 | 402,100 |
| 2013/07/17 | 1,325 | 1,337 | 1,321 | 1,332 | 179,600 |
| 2013/07/16 | 1,322 | 1,356 | 1,320 | 1,341 | 408,800 |
| 2013/07/12 | 1,339 | 1,339 | 1,305 | 1,313 | 546,800 |
| 2013/07/11 | 1,359 | 1,372 | 1,332 | 1,345 | 361,700 |
| 2013/07/10 | 1,381 | 1,390 | 1,357 | 1,367 | 266,400 |
| 2013/07/09 | 1,360 | 1,378 | 1,355 | 1,369 | 252,300 |
| 2013/07/08 | 1,400 | 1,401 | 1,335 | 1,336 | 312,400 |
| 2013/07/05 | 1,366 | 1,406 | 1,366 | 1,385 | 392,600 |
| 2013/07/04 | 1,359 | 1,384 | 1,341 | 1,345 | 443,800 |
| 2013/07/03 | 1,360 | 1,370 | 1,336 | 1,359 | 320,000 |
| 2013/07/02 | 1,352 | 1,359 | 1,330 | 1,355 | 206,400 |
| 2013/07/01 | 1,341 | 1,352 | 1,319 | 1,347 | 290,200 |
| 2013/06/28 | 1,292 | 1,346 | 1,291 | 1,340 | 359,500 |
| 2013/06/27 | 1,273 | 1,281 | 1,227 | 1,281 | 373,400 |
| 2013/06/26 | 1,278 | 1,292 | 1,241 | 1,253 | 363,600 |
| 2013/06/25 | 1,274 | 1,284 | 1,233 | 1,253 | 300,200 |
| 2013/06/24 | 1,274 | 1,327 | 1,273 | 1,285 | 626,300 |
| 2013/06/21 | 1,200 | 1,258 | 1,196 | 1,249 | 315,000 |
| 2013/06/20 | 1,246 | 1,265 | 1,230 | 1,248 | 212,300 |
| 2013/06/19 | 1,259 | 1,292 | 1,226 | 1,266 | 317,700 |
| 2013/06/18 | 1,246 | 1,271 | 1,241 | 1,256 | 330,200 |
| 2013/06/17 | 1,164 | 1,243 | 1,158 | 1,241 | 494,500 |
| 2013/06/14 | 1,164 | 1,186 | 1,150 | 1,160 | 872,500 |
| 2013/06/13 | 1,135 | 1,153 | 1,121 | 1,132 | 527,300 |
| 2013/06/12 | 1,154 | 1,161 | 1,122 | 1,152 | 510,000 |
| 2013/06/11 | 1,208 | 1,209 | 1,165 | 1,171 | 533,300 |
| 2013/06/10 | 1,182 | 1,220 | 1,180 | 1,215 | 269,900 |
| 2013/06/07 | 1,205 | 1,209 | 1,136 | 1,168 | 543,500 |
| 2013/06/06 | 1,235 | 1,260 | 1,203 | 1,204 | 389,700 |
| 2013/06/05 | 1,272 | 1,318 | 1,254 | 1,254 | 280,700 |
| 2013/06/04 | 1,229 | 1,281 | 1,215 | 1,272 | 433,000 |
| 2013/06/03 | 1,267 | 1,300 | 1,254 | 1,259 | 499,900 |
| 2013/05/31 | 1,300 | 1,324 | 1,266 | 1,291 | 329,600 |
| 2013/05/30 | 1,310 | 1,329 | 1,261 | 1,271 | 387,600 |
| 2013/05/29 | 1,310 | 1,366 | 1,304 | 1,342 | 450,100 |
| 2013/05/28 | 1,263 | 1,305 | 1,263 | 1,278 | 487,600 |
| 2013/05/27 | 1,258 | 1,287 | 1,236 | 1,260 | 378,900 |
| 2013/05/24 | 1,317 | 1,338 | 1,265 | 1,309 | 610,600 |
| 2013/05/23 | 1,386 | 1,415 | 1,284 | 1,287 | 576,000 |
| 2013/05/22 | 1,408 | 1,419 | 1,391 | 1,392 | 250,700 |
| 2013/05/21 | 1,433 | 1,439 | 1,400 | 1,408 | 280,000 |
| 2013/05/20 | 1,453 | 1,453 | 1,427 | 1,428 | 316,500 |
| 2013/05/17 | 1,395 | 1,441 | 1,375 | 1,429 | 448,800 |
| 2013/05/16 | 1,409 | 1,415 | 1,370 | 1,404 | 615,300 |
| 2013/05/15 | 1,425 | 1,439 | 1,388 | 1,398 | 573,200 |
| 2013/05/14 | 1,465 | 1,470 | 1,420 | 1,423 | 1,046,300 |
| 2013/05/13 | 1,505 | 1,510 | 1,414 | 1,466 | 910,000 |
| 2013/05/10 | 1,502 | 1,570 | 1,492 | 1,570 | 575,100 |
| 2013/05/09 | 1,556 | 1,564 | 1,495 | 1,499 | 279,000 |
| 2013/05/08 | 1,577 | 1,589 | 1,544 | 1,546 | 328,000 |
| 2013/05/07 | 1,524 | 1,581 | 1,524 | 1,576 | 475,800 |
| 2013/05/02 | 1,552 | 1,562 | 1,517 | 1,523 | 172,600 |
| 2013/05/01 | 1,545 | 1,580 | 1,531 | 1,551 | 275,300 |
| 2013/04/30 | 1,550 | 1,583 | 1,541 | 1,541 | 330,000 |
| 2013/04/26 | 1,600 | 1,600 | 1,541 | 1,547 | 386,200 |
| 2013/04/25 | 1,613 | 1,623 | 1,579 | 1,602 | 301,000 |
| 2013/04/24 | 1,572 | 1,609 | 1,559 | 1,607 | 503,300 |
| 2013/04/23 | 1,560 | 1,569 | 1,542 | 1,556 | 216,900 |
| 2013/04/22 | 1,570 | 1,585 | 1,555 | 1,566 | 376,000 |
| 2013/04/19 | 1,538 | 1,551 | 1,504 | 1,545 | 274,700 |
| 2013/04/18 | 1,548 | 1,573 | 1,520 | 1,530 | 319,000 |
| 2013/04/17 | 1,525 | 1,582 | 1,525 | 1,547 | 445,800 |
| 2013/04/16 | 1,473 | 1,525 | 1,460 | 1,507 | 465,200 |
| 2013/04/15 | 1,525 | 1,539 | 1,508 | 1,512 | 357,600 |
| 2013/04/12 | 1,522 | 1,552 | 1,517 | 1,529 | 473,300 |
| 2013/04/11 | 1,540 | 1,573 | 1,520 | 1,562 | 585,000 |
| 2013/04/10 | 1,567 | 1,571 | 1,506 | 1,517 | 437,400 |
| 2013/04/09 | 1,591 | 1,605 | 1,546 | 1,563 | 448,900 |
| 2013/04/08 | 1,560 | 1,580 | 1,501 | 1,557 | 676,500 |
| 2013/04/05 | 1,500 | 1,558 | 1,475 | 1,498 | 813,200 |
| 2013/04/04 | 1,394 | 1,425 | 1,353 | 1,419 | 604,800 |
| 2013/04/03 | 1,363 | 1,418 | 1,352 | 1,399 | 576,600 |
| 2013/04/02 | 1,294 | 1,345 | 1,251 | 1,327 | 382,500 |
| 2013/04/01 | 1,415 | 1,417 | 1,322 | 1,326 | 433,200 |
| 2013/03/29 | 1,462 | 1,463 | 1,393 | 1,409 | 379,000 |
| 2013/03/28 | 1,490 | 1,501 | 1,423 | 1,450 | 601,300 |
| 2013/03/27 | 1,400 | 1,469 | 1,387 | 1,467 | 595,000 |
| 2013/03/26 | 1,345 | 1,369 | 1,338 | 1,365 | 509,100 |
| 2013/03/25 | 1,325 | 1,342 | 1,302 | 1,323 | 307,900 |
| 2013/03/22 | 1,384 | 1,384 | 1,318 | 1,318 | 362,800 |
| 2013/03/21 | 1,358 | 1,389 | 1,352 | 1,379 | 417,100 |
| 2013/03/19 | 1,343 | 1,352 | 1,329 | 1,335 | 236,200 |
| 2013/03/18 | 1,338 | 1,341 | 1,308 | 1,324 | 216,300 |
| 2013/03/15 | 1,348 | 1,365 | 1,329 | 1,341 | 370,300 |
| 2013/03/14 | 1,300 | 1,345 | 1,288 | 1,336 | 279,100 |
| 2013/03/13 | 1,309 | 1,325 | 1,289 | 1,298 | 362,700 |
| 2013/03/12 | 1,340 | 1,341 | 1,297 | 1,308 | 354,000 |
| 2013/03/11 | 1,286 | 1,373 | 1,283 | 1,334 | 627,000 |
| 2013/03/08 | 1,245 | 1,279 | 1,245 | 1,272 | 414,700 |
| 2013/03/07 | 1,286 | 1,293 | 1,237 | 1,242 | 305,600 |
| 2013/03/06 | 1,271 | 1,286 | 1,251 | 1,261 | 447,400 |
| 2013/03/05 | 1,315 | 1,318 | 1,254 | 1,259 | 537,800 |
| 2013/03/04 | 1,242 | 1,345 | 1,242 | 1,307 | 827,400 |
| 2013/03/01 | 1,189 | 1,245 | 1,168 | 1,220 | 467,000 |
| 2013/02/28 | 1,139 | 1,183 | 1,139 | 1,173 | 362,700 |
| 2013/02/27 | 1,111 | 1,133 | 1,107 | 1,110 | 204,000 |
| 2013/02/26 | 1,124 | 1,134 | 1,099 | 1,113 | 296,900 |
| 2013/02/25 | 1,103 | 1,154 | 1,103 | 1,136 | 408,100 |
| 2013/02/22 | 1,094 | 1,100 | 1,080 | 1,087 | 307,900 |
| 2013/02/21 | 1,119 | 1,139 | 1,096 | 1,102 | 298,900 |
| 2013/02/20 | 1,111 | 1,129 | 1,110 | 1,123 | 156,500 |
| 2013/02/19 | 1,110 | 1,126 | 1,095 | 1,097 | 133,100 |
| 2013/02/18 | 1,091 | 1,131 | 1,091 | 1,116 | 225,600 |
| 2013/02/15 | 1,072 | 1,078 | 1,058 | 1,076 | 202,200 |
| 2013/02/14 | 1,074 | 1,089 | 1,061 | 1,079 | 225,200 |
| 2013/02/13 | 1,109 | 1,119 | 1,082 | 1,088 | 269,400 |
| 2013/02/12 | 1,088 | 1,142 | 1,088 | 1,122 | 443,200 |
| 2013/02/08 | 1,094 | 1,108 | 1,067 | 1,076 | 403,600 |
| 2013/02/07 | 1,077 | 1,087 | 1,072 | 1,079 | 168,300 |
| 2013/02/06 | 1,042 | 1,094 | 1,042 | 1,089 | 348,800 |
| 2013/02/05 | 1,045 | 1,058 | 1,021 | 1,021 | 307,000 |
| 2013/02/04 | 1,071 | 1,074 | 1,055 | 1,063 | 260,200 |
| 2013/02/01 | 1,061 | 1,090 | 1,056 | 1,071 | 271,100 |
| 2013/01/31 | 1,041 | 1,071 | 1,041 | 1,066 | 322,500 |
| 2013/01/30 | 1,035 | 1,037 | 1,019 | 1,035 | 197,400 |
| 2013/01/29 | 1,058 | 1,062 | 1,027 | 1,029 | 216,900 |
| 2013/01/28 | 1,035 | 1,044 | 1,029 | 1,037 | 203,400 |
| 2013/01/25 | 1,000 | 1,055 | 1,000 | 1,036 | 470,100 |
| 2013/01/24 | 977 | 991 | 971 | 990 | 403,200 |
| 2013/01/23 | 960 | 980 | 959 | 977 | 444,600 |
| 2013/01/22 | 960 | 969 | 947 | 960 | 320,400 |
| 2013/01/21 | 955 | 964 | 952 | 961 | 290,400 |
| 2013/01/18 | 943 | 952 | 932 | 951 | 370,000 |
| 2013/01/17 | 921 | 934 | 916 | 930 | 501,100 |
| 2013/01/16 | 931 | 932 | 907 | 912 | 343,300 |
| 2013/01/15 | 948 | 954 | 933 | 939 | 281,000 |
| 2013/01/11 | 939 | 943 | 922 | 936 | 384,400 |
| 2013/01/10 | 910 | 935 | 901 | 933 | 432,500 |
| 2013/01/09 | 886 | 912 | 881 | 907 | 394,900 |
| 2013/01/08 | 902 | 910 | 888 | 892 | 314,100 |
| 2013/01/07 | 920 | 924 | 909 | 910 | 280,300 |
| 2013/01/04 | 919 | 924 | 910 | 918 | 264,500 |