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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,865 | 1,882 | 1,857 | 1,870 | 178,500 |
| 2016/12/29 | 1,901 | 1,901 | 1,869 | 1,877 | 243,700 |
| 2016/12/28 | 1,898 | 1,913 | 1,881 | 1,902 | 188,700 |
| 2016/12/27 | 1,900 | 1,902 | 1,883 | 1,889 | 146,900 |
| 2016/12/26 | 1,899 | 1,899 | 1,881 | 1,889 | 158,800 |
| 2016/12/22 | 1,870 | 1,894 | 1,867 | 1,887 | 303,000 |
| 2016/12/21 | 1,874 | 1,887 | 1,867 | 1,870 | 343,900 |
| 2016/12/20 | 1,866 | 1,879 | 1,860 | 1,868 | 333,800 |
| 2016/12/19 | 1,875 | 1,875 | 1,861 | 1,870 | 243,600 |
| 2016/12/16 | 1,875 | 1,880 | 1,866 | 1,876 | 356,300 |
| 2016/12/15 | 1,875 | 1,877 | 1,868 | 1,875 | 650,700 |
| 2016/12/14 | 1,916 | 1,919 | 1,892 | 1,900 | 173,900 |
| 2016/12/13 | 1,894 | 1,917 | 1,880 | 1,915 | 163,000 |
| 2016/12/12 | 1,889 | 1,907 | 1,877 | 1,887 | 332,200 |
| 2016/12/09 | 1,873 | 1,889 | 1,851 | 1,884 | 420,200 |
| 2016/12/08 | 1,857 | 1,874 | 1,837 | 1,871 | 305,300 |
| 2016/12/07 | 1,810 | 1,831 | 1,792 | 1,825 | 269,000 |
| 2016/12/06 | 1,794 | 1,809 | 1,757 | 1,797 | 363,700 |
| 2016/12/05 | 1,760 | 1,768 | 1,747 | 1,754 | 142,600 |
| 2016/12/02 | 1,782 | 1,793 | 1,770 | 1,779 | 253,200 |
| 2016/12/01 | 1,800 | 1,819 | 1,787 | 1,794 | 296,500 |
| 2016/11/30 | 1,789 | 1,797 | 1,775 | 1,789 | 168,100 |
| 2016/11/29 | 1,774 | 1,778 | 1,760 | 1,771 | 163,300 |
| 2016/11/28 | 1,770 | 1,796 | 1,755 | 1,791 | 216,100 |
| 2016/11/25 | 1,761 | 1,783 | 1,756 | 1,768 | 202,300 |
| 2016/11/24 | 1,770 | 1,777 | 1,745 | 1,761 | 173,000 |
| 2016/11/22 | 1,747 | 1,760 | 1,736 | 1,756 | 162,000 |
| 2016/11/21 | 1,730 | 1,750 | 1,727 | 1,750 | 204,200 |
| 2016/11/18 | 1,729 | 1,729 | 1,698 | 1,715 | 185,000 |
| 2016/11/17 | 1,695 | 1,720 | 1,689 | 1,713 | 243,100 |
| 2016/11/16 | 1,700 | 1,700 | 1,682 | 1,698 | 173,500 |
| 2016/11/15 | 1,680 | 1,682 | 1,662 | 1,672 | 247,400 |
| 2016/11/14 | 1,679 | 1,679 | 1,655 | 1,672 | 198,900 |
| 2016/11/11 | 1,687 | 1,687 | 1,636 | 1,643 | 378,100 |
| 2016/11/10 | 1,683 | 1,683 | 1,642 | 1,665 | 315,400 |
| 2016/11/09 | 1,667 | 1,667 | 1,559 | 1,574 | 292,600 |
| 2016/11/08 | 1,656 | 1,673 | 1,645 | 1,661 | 318,900 |
| 2016/11/07 | 1,631 | 1,649 | 1,598 | 1,637 | 336,400 |
| 2016/11/04 | 1,641 | 1,655 | 1,619 | 1,649 | 398,700 |
| 2016/11/02 | 1,693 | 1,709 | 1,658 | 1,679 | 577,700 |
| 2016/11/01 | 1,640 | 1,664 | 1,632 | 1,664 | 251,200 |
| 2016/10/31 | 1,658 | 1,679 | 1,651 | 1,653 | 380,200 |
| 2016/10/28 | 1,681 | 1,693 | 1,664 | 1,671 | 1,321,600 |
| 2016/10/27 | 1,690 | 1,710 | 1,669 | 1,674 | 281,000 |
| 2016/10/26 | 1,684 | 1,696 | 1,671 | 1,694 | 274,200 |
| 2016/10/25 | 1,686 | 1,708 | 1,675 | 1,690 | 284,700 |
| 2016/10/24 | 1,662 | 1,670 | 1,642 | 1,670 | 207,100 |
| 2016/10/21 | 1,666 | 1,669 | 1,649 | 1,662 | 259,000 |
| 2016/10/20 | 1,626 | 1,667 | 1,625 | 1,667 | 323,400 |
| 2016/10/19 | 1,615 | 1,633 | 1,593 | 1,621 | 379,000 |
| 2016/10/18 | 1,624 | 1,639 | 1,615 | 1,628 | 275,400 |
| 2016/10/17 | 1,616 | 1,629 | 1,606 | 1,622 | 158,100 |
| 2016/10/14 | 1,598 | 1,623 | 1,588 | 1,612 | 324,500 |
| 2016/10/13 | 1,617 | 1,627 | 1,583 | 1,595 | 365,500 |
| 2016/10/12 | 1,573 | 1,626 | 1,573 | 1,602 | 382,700 |
| 2016/10/11 | 1,614 | 1,624 | 1,597 | 1,608 | 233,200 |
| 2016/10/07 | 1,604 | 1,611 | 1,588 | 1,611 | 134,700 |
| 2016/10/06 | 1,615 | 1,628 | 1,585 | 1,609 | 284,000 |
| 2016/10/05 | 1,620 | 1,627 | 1,595 | 1,620 | 232,500 |
| 2016/10/04 | 1,608 | 1,615 | 1,597 | 1,615 | 186,400 |
| 2016/10/03 | 1,601 | 1,607 | 1,585 | 1,588 | 173,200 |
| 2016/09/30 | 1,569 | 1,598 | 1,551 | 1,571 | 206,000 |
| 2016/09/29 | 1,609 | 1,619 | 1,596 | 1,609 | 238,800 |
| 2016/09/28 | 1,576 | 1,590 | 1,555 | 1,585 | 226,500 |
| 2016/09/27 | 1,573 | 1,593 | 1,536 | 1,590 | 298,500 |
| 2016/09/26 | 1,603 | 1,614 | 1,581 | 1,582 | 192,700 |
| 2016/09/23 | 1,572 | 1,608 | 1,556 | 1,594 | 355,600 |
| 2016/09/21 | 1,469 | 1,564 | 1,466 | 1,560 | 313,300 |
| 2016/09/20 | 1,450 | 1,490 | 1,436 | 1,468 | 251,900 |
| 2016/09/16 | 1,450 | 1,473 | 1,450 | 1,464 | 266,100 |
| 2016/09/15 | 1,436 | 1,451 | 1,430 | 1,441 | 243,300 |
| 2016/09/14 | 1,441 | 1,457 | 1,431 | 1,441 | 225,600 |
| 2016/09/13 | 1,474 | 1,479 | 1,457 | 1,465 | 181,600 |
| 2016/09/12 | 1,449 | 1,463 | 1,447 | 1,460 | 129,000 |
| 2016/09/09 | 1,481 | 1,493 | 1,471 | 1,477 | 204,700 |
| 2016/09/08 | 1,498 | 1,502 | 1,475 | 1,492 | 203,800 |
| 2016/09/07 | 1,485 | 1,486 | 1,461 | 1,484 | 300,000 |
| 2016/09/06 | 1,495 | 1,508 | 1,486 | 1,508 | 144,700 |
| 2016/09/05 | 1,500 | 1,506 | 1,495 | 1,499 | 193,500 |
| 2016/09/02 | 1,455 | 1,485 | 1,455 | 1,479 | 171,900 |
| 2016/09/01 | 1,425 | 1,449 | 1,421 | 1,446 | 330,700 |
| 2016/08/31 | 1,415 | 1,423 | 1,401 | 1,421 | 220,900 |
| 2016/08/30 | 1,401 | 1,406 | 1,390 | 1,403 | 197,000 |
| 2016/08/29 | 1,411 | 1,412 | 1,380 | 1,390 | 397,400 |
| 2016/08/26 | 1,430 | 1,442 | 1,382 | 1,394 | 694,500 |
| 2016/08/25 | 1,486 | 1,498 | 1,478 | 1,490 | 116,400 |
| 2016/08/24 | 1,480 | 1,485 | 1,470 | 1,479 | 150,400 |
| 2016/08/23 | 1,475 | 1,482 | 1,458 | 1,462 | 247,800 |
| 2016/08/22 | 1,476 | 1,493 | 1,465 | 1,490 | 129,500 |
| 2016/08/19 | 1,469 | 1,474 | 1,458 | 1,471 | 153,100 |
| 2016/08/18 | 1,469 | 1,484 | 1,464 | 1,466 | 171,200 |
| 2016/08/17 | 1,452 | 1,489 | 1,452 | 1,484 | 224,000 |
| 2016/08/16 | 1,489 | 1,489 | 1,462 | 1,468 | 215,700 |
| 2016/08/15 | 1,471 | 1,506 | 1,471 | 1,482 | 237,700 |
| 2016/08/12 | 1,482 | 1,482 | 1,460 | 1,469 | 113,900 |
| 2016/08/10 | 1,488 | 1,492 | 1,444 | 1,454 | 225,000 |
| 2016/08/09 | 1,431 | 1,499 | 1,431 | 1,498 | 265,200 |
| 2016/08/08 | 1,437 | 1,455 | 1,404 | 1,442 | 460,700 |
| 2016/08/05 | 1,519 | 1,529 | 1,436 | 1,437 | 430,600 |
| 2016/08/04 | 1,474 | 1,497 | 1,450 | 1,495 | 388,600 |
| 2016/08/03 | 1,444 | 1,473 | 1,417 | 1,445 | 302,300 |
| 2016/08/02 | 1,450 | 1,491 | 1,450 | 1,472 | 327,700 |
| 2016/08/01 | 1,450 | 1,487 | 1,446 | 1,476 | 342,500 |
| 2016/07/29 | 1,450 | 1,474 | 1,436 | 1,468 | 557,900 |
| 2016/07/28 | 1,462 | 1,467 | 1,438 | 1,438 | 165,800 |
| 2016/07/27 | 1,482 | 1,497 | 1,456 | 1,479 | 334,600 |
| 2016/07/26 | 1,480 | 1,480 | 1,459 | 1,468 | 192,500 |
| 2016/07/25 | 1,485 | 1,499 | 1,472 | 1,480 | 316,800 |
| 2016/07/22 | 1,441 | 1,477 | 1,440 | 1,472 | 207,800 |
| 2016/07/21 | 1,475 | 1,475 | 1,452 | 1,466 | 171,200 |
| 2016/07/20 | 1,463 | 1,463 | 1,430 | 1,454 | 214,800 |
| 2016/07/19 | 1,463 | 1,477 | 1,442 | 1,474 | 214,600 |
| 2016/07/15 | 1,473 | 1,481 | 1,419 | 1,427 | 270,800 |
| 2016/07/14 | 1,441 | 1,481 | 1,437 | 1,468 | 308,400 |
| 2016/07/13 | 1,450 | 1,452 | 1,422 | 1,425 | 237,600 |
| 2016/07/12 | 1,414 | 1,434 | 1,405 | 1,412 | 287,400 |
| 2016/07/11 | 1,361 | 1,383 | 1,348 | 1,372 | 268,800 |
| 2016/07/08 | 1,350 | 1,361 | 1,318 | 1,318 | 222,900 |
| 2016/07/07 | 1,346 | 1,363 | 1,329 | 1,337 | 421,200 |
| 2016/07/06 | 1,383 | 1,383 | 1,347 | 1,376 | 326,800 |
| 2016/07/05 | 1,400 | 1,437 | 1,400 | 1,419 | 578,100 |
| 2016/07/04 | 1,355 | 1,378 | 1,345 | 1,376 | 134,300 |
| 2016/07/01 | 1,373 | 1,379 | 1,360 | 1,365 | 236,700 |
| 2016/06/30 | 1,414 | 1,419 | 1,374 | 1,374 | 183,600 |
| 2016/06/29 | 1,362 | 1,400 | 1,362 | 1,387 | 286,700 |
| 2016/06/28 | 1,312 | 1,360 | 1,295 | 1,345 | 234,800 |
| 2016/06/27 | 1,312 | 1,329 | 1,305 | 1,324 | 217,700 |
| 2016/06/24 | 1,395 | 1,404 | 1,265 | 1,281 | 467,400 |
| 2016/06/23 | 1,391 | 1,402 | 1,385 | 1,393 | 195,200 |
| 2016/06/22 | 1,389 | 1,398 | 1,371 | 1,389 | 192,100 |
| 2016/06/21 | 1,380 | 1,399 | 1,362 | 1,398 | 285,500 |
| 2016/06/20 | 1,384 | 1,407 | 1,382 | 1,384 | 172,200 |
| 2016/06/17 | 1,373 | 1,389 | 1,356 | 1,363 | 320,400 |
| 2016/06/16 | 1,391 | 1,404 | 1,355 | 1,357 | 321,200 |
| 2016/06/15 | 1,398 | 1,415 | 1,388 | 1,400 | 355,100 |
| 2016/06/14 | 1,413 | 1,422 | 1,393 | 1,399 | 322,300 |
| 2016/06/13 | 1,440 | 1,440 | 1,406 | 1,410 | 300,400 |
| 2016/06/10 | 1,487 | 1,487 | 1,453 | 1,462 | 316,500 |
| 2016/06/09 | 1,496 | 1,496 | 1,476 | 1,486 | 283,900 |
| 2016/06/08 | 1,512 | 1,518 | 1,473 | 1,498 | 294,900 |
| 2016/06/07 | 1,516 | 1,518 | 1,492 | 1,511 | 344,100 |
| 2016/06/06 | 1,505 | 1,528 | 1,495 | 1,527 | 228,900 |
| 2016/06/03 | 1,528 | 1,544 | 1,517 | 1,530 | 176,100 |
| 2016/06/02 | 1,538 | 1,549 | 1,519 | 1,522 | 266,700 |
| 2016/06/01 | 1,579 | 1,583 | 1,554 | 1,559 | 199,600 |
| 2016/05/31 | 1,560 | 1,580 | 1,551 | 1,580 | 190,200 |
| 2016/05/30 | 1,562 | 1,571 | 1,556 | 1,566 | 232,600 |
| 2016/05/27 | 1,543 | 1,548 | 1,528 | 1,537 | 210,000 |
| 2016/05/26 | 1,563 | 1,568 | 1,528 | 1,532 | 259,800 |
| 2016/05/25 | 1,600 | 1,601 | 1,536 | 1,540 | 605,500 |
| 2016/05/24 | 1,577 | 1,590 | 1,560 | 1,568 | 418,500 |
| 2016/05/23 | 1,590 | 1,597 | 1,564 | 1,579 | 411,300 |
| 2016/05/20 | 1,555 | 1,611 | 1,554 | 1,599 | 873,300 |
| 2016/05/19 | 1,542 | 1,560 | 1,535 | 1,553 | 454,800 |
| 2016/05/18 | 1,530 | 1,548 | 1,512 | 1,527 | 332,100 |
| 2016/05/17 | 1,508 | 1,542 | 1,497 | 1,530 | 410,800 |
| 2016/05/16 | 1,496 | 1,523 | 1,490 | 1,495 | 341,100 |
| 2016/05/13 | 1,453 | 1,514 | 1,451 | 1,502 | 764,200 |
| 2016/05/12 | 1,457 | 1,477 | 1,421 | 1,441 | 981,100 |
| 2016/05/11 | 1,583 | 1,626 | 1,579 | 1,580 | 760,600 |
| 2016/05/10 | 1,518 | 1,540 | 1,507 | 1,534 | 417,600 |
| 2016/05/09 | 1,499 | 1,515 | 1,492 | 1,510 | 273,500 |
| 2016/05/06 | 1,485 | 1,505 | 1,463 | 1,475 | 279,600 |
| 2016/05/02 | 1,481 | 1,493 | 1,470 | 1,482 | 384,300 |
| 2016/04/28 | 1,596 | 1,599 | 1,520 | 1,529 | 460,900 |
| 2016/04/27 | 1,613 | 1,613 | 1,563 | 1,574 | 623,600 |
| 2016/04/26 | 1,637 | 1,648 | 1,596 | 1,608 | 412,900 |
| 2016/04/25 | 1,651 | 1,660 | 1,620 | 1,639 | 387,500 |
| 2016/04/22 | 1,638 | 1,651 | 1,625 | 1,650 | 291,100 |
| 2016/04/21 | 1,665 | 1,670 | 1,640 | 1,651 | 280,200 |
| 2016/04/20 | 1,655 | 1,670 | 1,634 | 1,638 | 285,600 |
| 2016/04/19 | 1,634 | 1,641 | 1,612 | 1,638 | 231,800 |
| 2016/04/18 | 1,592 | 1,620 | 1,592 | 1,599 | 220,200 |
| 2016/04/15 | 1,644 | 1,664 | 1,639 | 1,661 | 232,200 |
| 2016/04/14 | 1,661 | 1,671 | 1,621 | 1,665 | 300,000 |
| 2016/04/13 | 1,605 | 1,640 | 1,590 | 1,633 | 249,000 |
| 2016/04/12 | 1,606 | 1,619 | 1,587 | 1,605 | 282,600 |
| 2016/04/11 | 1,616 | 1,624 | 1,585 | 1,605 | 207,400 |
| 2016/04/08 | 1,577 | 1,646 | 1,559 | 1,624 | 375,700 |
| 2016/04/07 | 1,590 | 1,619 | 1,585 | 1,611 | 247,300 |
| 2016/04/06 | 1,599 | 1,606 | 1,555 | 1,592 | 426,700 |
| 2016/04/05 | 1,649 | 1,653 | 1,582 | 1,587 | 306,400 |
| 2016/04/04 | 1,652 | 1,684 | 1,642 | 1,664 | 384,300 |
| 2016/04/01 | 1,754 | 1,754 | 1,660 | 1,666 | 419,900 |
| 2016/03/31 | 1,795 | 1,805 | 1,740 | 1,744 | 241,000 |
| 2016/03/30 | 1,808 | 1,824 | 1,791 | 1,796 | 288,400 |
| 2016/03/29 | 1,785 | 1,816 | 1,779 | 1,808 | 233,000 |
| 2016/03/28 | 1,763 | 1,797 | 1,754 | 1,797 | 337,700 |
| 2016/03/25 | 1,769 | 1,770 | 1,746 | 1,748 | 253,700 |
| 2016/03/24 | 1,769 | 1,792 | 1,758 | 1,775 | 343,400 |
| 2016/03/23 | 1,794 | 1,798 | 1,766 | 1,770 | 254,300 |
| 2016/03/22 | 1,758 | 1,795 | 1,758 | 1,795 | 333,800 |
| 2016/03/18 | 1,756 | 1,776 | 1,729 | 1,754 | 267,400 |
| 2016/03/17 | 1,804 | 1,809 | 1,754 | 1,773 | 279,700 |
| 2016/03/16 | 1,771 | 1,808 | 1,769 | 1,793 | 240,400 |
| 2016/03/15 | 1,816 | 1,826 | 1,792 | 1,801 | 214,100 |
| 2016/03/14 | 1,807 | 1,833 | 1,790 | 1,819 | 243,100 |
| 2016/03/11 | 1,772 | 1,807 | 1,765 | 1,791 | 362,900 |
| 2016/03/10 | 1,801 | 1,819 | 1,793 | 1,808 | 210,500 |
| 2016/03/09 | 1,768 | 1,784 | 1,756 | 1,776 | 211,700 |
| 2016/03/08 | 1,792 | 1,805 | 1,751 | 1,790 | 261,600 |
| 2016/03/07 | 1,821 | 1,821 | 1,783 | 1,799 | 319,200 |
| 2016/03/04 | 1,817 | 1,837 | 1,774 | 1,830 | 462,000 |
| 2016/03/03 | 1,861 | 1,866 | 1,814 | 1,835 | 298,500 |
| 2016/03/02 | 1,860 | 1,874 | 1,828 | 1,864 | 228,100 |
| 2016/03/01 | 1,809 | 1,824 | 1,788 | 1,807 | 253,900 |
| 2016/02/29 | 1,848 | 1,862 | 1,798 | 1,803 | 382,100 |
| 2016/02/26 | 1,850 | 1,890 | 1,819 | 1,828 | 445,700 |
| 2016/02/25 | 1,800 | 1,828 | 1,790 | 1,819 | 319,200 |
| 2016/02/24 | 1,770 | 1,808 | 1,762 | 1,792 | 316,000 |
| 2016/02/23 | 1,795 | 1,813 | 1,756 | 1,772 | 314,500 |
| 2016/02/22 | 1,742 | 1,775 | 1,738 | 1,762 | 354,000 |
| 2016/02/19 | 1,709 | 1,748 | 1,704 | 1,739 | 308,600 |
| 2016/02/18 | 1,756 | 1,762 | 1,729 | 1,736 | 271,200 |
| 2016/02/17 | 1,713 | 1,750 | 1,673 | 1,701 | 385,600 |
| 2016/02/16 | 1,711 | 1,744 | 1,696 | 1,706 | 339,400 |
| 2016/02/15 | 1,672 | 1,733 | 1,647 | 1,725 | 514,100 |
| 2016/02/12 | 1,668 | 1,689 | 1,563 | 1,592 | 1,027,800 |
| 2016/02/10 | 1,835 | 1,835 | 1,728 | 1,739 | 804,200 |
| 2016/02/09 | 1,901 | 1,943 | 1,836 | 1,849 | 843,800 |
| 2016/02/08 | 1,941 | 2,009 | 1,919 | 2,002 | 859,500 |
| 2016/02/05 | 1,935 | 1,967 | 1,882 | 1,955 | 1,266,900 |
| 2016/02/04 | 1,788 | 1,823 | 1,774 | 1,790 | 274,800 |
| 2016/02/03 | 1,820 | 1,851 | 1,786 | 1,806 | 231,500 |
| 2016/02/02 | 1,823 | 1,888 | 1,812 | 1,867 | 330,800 |
| 2016/02/01 | 1,802 | 1,865 | 1,795 | 1,854 | 400,900 |
| 2016/01/29 | 1,774 | 1,813 | 1,747 | 1,811 | 351,500 |
| 2016/01/28 | 1,754 | 1,772 | 1,738 | 1,757 | 311,100 |
| 2016/01/27 | 1,742 | 1,766 | 1,729 | 1,758 | 320,700 |
| 2016/01/26 | 1,691 | 1,716 | 1,676 | 1,687 | 210,300 |
| 2016/01/25 | 1,717 | 1,720 | 1,687 | 1,711 | 495,800 |
| 2016/01/22 | 1,600 | 1,680 | 1,584 | 1,677 | 776,100 |
| 2016/01/21 | 1,669 | 1,718 | 1,637 | 1,637 | 340,500 |
| 2016/01/20 | 1,730 | 1,736 | 1,676 | 1,677 | 348,400 |
| 2016/01/19 | 1,742 | 1,761 | 1,728 | 1,747 | 243,000 |
| 2016/01/18 | 1,733 | 1,749 | 1,704 | 1,742 | 313,200 |
| 2016/01/15 | 1,789 | 1,806 | 1,766 | 1,773 | 282,900 |
| 2016/01/14 | 1,726 | 1,773 | 1,716 | 1,768 | 382,500 |
| 2016/01/13 | 1,753 | 1,784 | 1,721 | 1,780 | 420,400 |
| 2016/01/12 | 1,767 | 1,799 | 1,742 | 1,749 | 386,000 |
| 2016/01/08 | 1,815 | 1,825 | 1,790 | 1,803 | 200,300 |
| 2016/01/07 | 1,856 | 1,871 | 1,823 | 1,830 | 195,900 |
| 2016/01/06 | 1,882 | 1,899 | 1,848 | 1,864 | 157,000 |
| 2016/01/05 | 1,882 | 1,904 | 1,852 | 1,886 | 170,400 |
| 2016/01/04 | 1,891 | 1,953 | 1,890 | 1,898 | 233,800 |