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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,680 | 1,687 | 1,660 | 1,669 | 280,300 |
| 2021/12/29 | 1,685 | 1,701 | 1,674 | 1,685 | 278,400 |
| 2021/12/28 | 1,705 | 1,711 | 1,693 | 1,699 | 293,300 |
| 2021/12/27 | 1,704 | 1,708 | 1,693 | 1,693 | 229,700 |
| 2021/12/24 | 1,702 | 1,713 | 1,693 | 1,701 | 339,400 |
| 2021/12/23 | 1,678 | 1,699 | 1,678 | 1,698 | 331,600 |
| 2021/12/22 | 1,683 | 1,689 | 1,666 | 1,678 | 419,400 |
| 2021/12/21 | 1,666 | 1,684 | 1,658 | 1,672 | 713,500 |
| 2021/12/20 | 1,683 | 1,701 | 1,661 | 1,662 | 862,900 |
| 2021/12/17 | 1,711 | 1,719 | 1,689 | 1,696 | 634,300 |
| 2021/12/16 | 1,718 | 1,732 | 1,704 | 1,716 | 634,400 |
| 2021/12/15 | 1,715 | 1,732 | 1,711 | 1,715 | 479,900 |
| 2021/12/14 | 1,729 | 1,745 | 1,723 | 1,732 | 274,900 |
| 2021/12/13 | 1,748 | 1,755 | 1,727 | 1,731 | 373,100 |
| 2021/12/10 | 1,793 | 1,795 | 1,733 | 1,737 | 525,100 |
| 2021/12/09 | 1,815 | 1,824 | 1,801 | 1,803 | 238,500 |
| 2021/12/08 | 1,801 | 1,829 | 1,801 | 1,824 | 289,900 |
| 2021/12/07 | 1,738 | 1,791 | 1,731 | 1,787 | 327,100 |
| 2021/12/06 | 1,728 | 1,757 | 1,726 | 1,731 | 240,500 |
| 2021/12/03 | 1,724 | 1,727 | 1,691 | 1,726 | 362,400 |
| 2021/12/02 | 1,704 | 1,721 | 1,695 | 1,702 | 310,500 |
| 2021/12/01 | 1,720 | 1,746 | 1,702 | 1,733 | 369,700 |
| 2021/11/30 | 1,770 | 1,787 | 1,714 | 1,715 | 564,000 |
| 2021/11/29 | 1,791 | 1,791 | 1,743 | 1,745 | 337,000 |
| 2021/11/26 | 1,869 | 1,872 | 1,803 | 1,807 | 329,200 |
| 2021/11/25 | 1,911 | 1,916 | 1,881 | 1,881 | 208,600 |
| 2021/11/24 | 1,931 | 1,941 | 1,904 | 1,907 | 298,400 |
| 2021/11/22 | 1,917 | 1,923 | 1,900 | 1,913 | 342,100 |
| 2021/11/19 | 1,914 | 1,932 | 1,898 | 1,930 | 351,700 |
| 2021/11/18 | 1,918 | 1,925 | 1,893 | 1,914 | 433,900 |
| 2021/11/17 | 1,931 | 1,937 | 1,923 | 1,926 | 225,800 |
| 2021/11/16 | 1,963 | 1,977 | 1,922 | 1,924 | 347,500 |
| 2021/11/15 | 1,909 | 1,930 | 1,905 | 1,923 | 327,800 |
| 2021/11/12 | 1,884 | 1,923 | 1,880 | 1,890 | 578,000 |
| 2021/11/11 | 1,868 | 1,893 | 1,867 | 1,893 | 219,700 |
| 2021/11/10 | 1,898 | 1,907 | 1,872 | 1,875 | 237,400 |
| 2021/11/09 | 1,897 | 1,904 | 1,870 | 1,884 | 335,500 |
| 2021/11/08 | 1,915 | 1,917 | 1,888 | 1,896 | 292,300 |
| 2021/11/05 | 1,847 | 1,879 | 1,846 | 1,877 | 325,100 |
| 2021/11/04 | 1,851 | 1,858 | 1,841 | 1,854 | 348,100 |
| 2021/11/02 | 1,837 | 1,859 | 1,810 | 1,814 | 332,100 |
| 2021/11/01 | 1,832 | 1,854 | 1,826 | 1,851 | 296,400 |
| 2021/10/29 | 1,803 | 1,809 | 1,774 | 1,800 | 279,700 |
| 2021/10/28 | 1,805 | 1,808 | 1,763 | 1,800 | 1,407,900 |
| 2021/10/27 | 1,815 | 1,816 | 1,795 | 1,809 | 359,100 |
| 2021/10/26 | 1,832 | 1,836 | 1,805 | 1,811 | 346,100 |
| 2021/10/25 | 1,845 | 1,856 | 1,825 | 1,830 | 471,800 |
| 2021/10/22 | 1,832 | 1,858 | 1,824 | 1,838 | 469,500 |
| 2021/10/21 | 1,854 | 1,878 | 1,839 | 1,856 | 537,800 |
| 2021/10/20 | 1,834 | 1,861 | 1,828 | 1,828 | 454,300 |
| 2021/10/19 | 1,819 | 1,834 | 1,796 | 1,814 | 450,100 |
| 2021/10/18 | 1,785 | 1,819 | 1,781 | 1,808 | 469,600 |
| 2021/10/15 | 1,758 | 1,788 | 1,753 | 1,784 | 315,600 |
| 2021/10/14 | 1,720 | 1,748 | 1,720 | 1,744 | 279,100 |
| 2021/10/13 | 1,722 | 1,739 | 1,718 | 1,724 | 222,900 |
| 2021/10/12 | 1,721 | 1,737 | 1,715 | 1,727 | 244,300 |
| 2021/10/11 | 1,771 | 1,773 | 1,734 | 1,747 | 405,800 |
| 2021/10/08 | 1,745 | 1,794 | 1,742 | 1,776 | 379,800 |
| 2021/10/07 | 1,784 | 1,784 | 1,744 | 1,746 | 523,500 |
| 2021/10/06 | 1,740 | 1,768 | 1,727 | 1,755 | 488,000 |
| 2021/10/05 | 1,690 | 1,723 | 1,690 | 1,705 | 453,200 |
| 2021/10/04 | 1,702 | 1,724 | 1,685 | 1,710 | 363,100 |
| 2021/10/01 | 1,682 | 1,696 | 1,661 | 1,673 | 322,300 |
| 2021/09/30 | 1,730 | 1,740 | 1,713 | 1,715 | 298,200 |
| 2021/09/29 | 1,726 | 1,726 | 1,696 | 1,715 | 464,100 |
| 2021/09/28 | 1,757 | 1,762 | 1,740 | 1,760 | 352,900 |
| 2021/09/27 | 1,768 | 1,779 | 1,749 | 1,757 | 260,300 |
| 2021/09/24 | 1,740 | 1,768 | 1,729 | 1,767 | 416,200 |
| 2021/09/22 | 1,711 | 1,717 | 1,698 | 1,703 | 273,300 |
| 2021/09/21 | 1,718 | 1,718 | 1,699 | 1,710 | 367,100 |
| 2021/09/17 | 1,753 | 1,753 | 1,728 | 1,750 | 537,300 |
| 2021/09/16 | 1,739 | 1,749 | 1,728 | 1,741 | 507,000 |
| 2021/09/15 | 1,718 | 1,737 | 1,704 | 1,716 | 492,500 |
| 2021/09/14 | 1,719 | 1,753 | 1,707 | 1,753 | 454,500 |
| 2021/09/13 | 1,705 | 1,717 | 1,690 | 1,707 | 330,500 |
| 2021/09/10 | 1,666 | 1,699 | 1,664 | 1,697 | 495,500 |
| 2021/09/09 | 1,674 | 1,689 | 1,665 | 1,672 | 444,700 |
| 2021/09/08 | 1,674 | 1,686 | 1,667 | 1,683 | 377,900 |
| 2021/09/07 | 1,677 | 1,689 | 1,664 | 1,670 | 433,600 |
| 2021/09/06 | 1,653 | 1,666 | 1,639 | 1,658 | 361,200 |
| 2021/09/03 | 1,619 | 1,644 | 1,610 | 1,642 | 488,600 |
| 2021/09/02 | 1,615 | 1,626 | 1,604 | 1,612 | 322,600 |
| 2021/09/01 | 1,616 | 1,635 | 1,610 | 1,625 | 383,300 |
| 2021/08/31 | 1,613 | 1,622 | 1,602 | 1,609 | 296,000 |
| 2021/08/30 | 1,626 | 1,634 | 1,613 | 1,622 | 141,600 |
| 2021/08/27 | 1,610 | 1,612 | 1,601 | 1,607 | 257,100 |
| 2021/08/26 | 1,615 | 1,626 | 1,611 | 1,620 | 146,500 |
| 2021/08/25 | 1,617 | 1,638 | 1,616 | 1,625 | 165,700 |
| 2021/08/24 | 1,605 | 1,635 | 1,604 | 1,620 | 194,500 |
| 2021/08/23 | 1,608 | 1,622 | 1,601 | 1,601 | 168,900 |
| 2021/08/20 | 1,590 | 1,608 | 1,590 | 1,594 | 170,900 |
| 2021/08/19 | 1,602 | 1,617 | 1,595 | 1,595 | 346,500 |
| 2021/08/18 | 1,603 | 1,628 | 1,603 | 1,612 | 242,500 |
| 2021/08/17 | 1,643 | 1,643 | 1,604 | 1,606 | 257,900 |
| 2021/08/16 | 1,648 | 1,649 | 1,626 | 1,628 | 274,100 |
| 2021/08/13 | 1,654 | 1,670 | 1,651 | 1,658 | 219,600 |
| 2021/08/12 | 1,685 | 1,693 | 1,655 | 1,656 | 224,500 |
| 2021/08/11 | 1,668 | 1,677 | 1,656 | 1,662 | 485,000 |
| 2021/08/10 | 1,684 | 1,703 | 1,661 | 1,667 | 432,200 |
| 2021/08/06 | 1,732 | 1,754 | 1,700 | 1,702 | 364,900 |
| 2021/08/05 | 1,640 | 1,680 | 1,637 | 1,675 | 232,800 |
| 2021/08/04 | 1,662 | 1,676 | 1,652 | 1,656 | 682,600 |
| 2021/08/03 | 1,671 | 1,696 | 1,669 | 1,681 | 179,700 |
| 2021/08/02 | 1,660 | 1,710 | 1,656 | 1,695 | 364,100 |
| 2021/07/30 | 1,670 | 1,682 | 1,639 | 1,642 | 345,300 |
| 2021/07/29 | 1,682 | 1,690 | 1,681 | 1,683 | 283,100 |
| 2021/07/28 | 1,684 | 1,705 | 1,683 | 1,690 | 214,700 |
| 2021/07/27 | 1,710 | 1,716 | 1,700 | 1,712 | 264,100 |
| 2021/07/26 | 1,703 | 1,705 | 1,681 | 1,692 | 301,500 |
| 2021/07/21 | 1,708 | 1,713 | 1,689 | 1,690 | 268,100 |
| 2021/07/20 | 1,670 | 1,689 | 1,666 | 1,680 | 386,400 |
| 2021/07/19 | 1,688 | 1,697 | 1,677 | 1,690 | 322,300 |
| 2021/07/16 | 1,721 | 1,734 | 1,715 | 1,719 | 205,700 |
| 2021/07/15 | 1,776 | 1,776 | 1,729 | 1,733 | 310,200 |
| 2021/07/14 | 1,777 | 1,794 | 1,771 | 1,783 | 437,500 |
| 2021/07/13 | 1,756 | 1,774 | 1,754 | 1,765 | 287,500 |
| 2021/07/12 | 1,736 | 1,754 | 1,732 | 1,735 | 332,200 |
| 2021/07/09 | 1,661 | 1,688 | 1,657 | 1,681 | 477,800 |
| 2021/07/08 | 1,715 | 1,719 | 1,684 | 1,684 | 332,700 |
| 2021/07/07 | 1,711 | 1,728 | 1,702 | 1,710 | 286,300 |
| 2021/07/06 | 1,752 | 1,758 | 1,739 | 1,751 | 189,200 |
| 2021/07/05 | 1,731 | 1,737 | 1,721 | 1,729 | 142,800 |
| 2021/07/02 | 1,718 | 1,744 | 1,710 | 1,739 | 470,000 |
| 2021/07/01 | 1,709 | 1,714 | 1,698 | 1,708 | 298,100 |
| 2021/06/30 | 1,727 | 1,752 | 1,705 | 1,706 | 558,500 |
| 2021/06/29 | 1,723 | 1,730 | 1,715 | 1,721 | 399,600 |
| 2021/06/28 | 1,750 | 1,755 | 1,737 | 1,746 | 275,300 |
| 2021/06/25 | 1,754 | 1,758 | 1,731 | 1,739 | 322,500 |
| 2021/06/24 | 1,725 | 1,753 | 1,725 | 1,737 | 248,600 |
| 2021/06/23 | 1,740 | 1,750 | 1,721 | 1,721 | 348,100 |
| 2021/06/22 | 1,740 | 1,758 | 1,731 | 1,756 | 523,800 |
| 2021/06/21 | 1,714 | 1,714 | 1,673 | 1,693 | 494,800 |
| 2021/06/18 | 1,775 | 1,779 | 1,744 | 1,744 | 376,200 |
| 2021/06/17 | 1,775 | 1,790 | 1,761 | 1,765 | 487,700 |
| 2021/06/16 | 1,810 | 1,821 | 1,792 | 1,803 | 250,400 |
| 2021/06/15 | 1,786 | 1,817 | 1,786 | 1,811 | 330,700 |
| 2021/06/14 | 1,823 | 1,825 | 1,790 | 1,807 | 273,400 |
| 2021/06/11 | 1,812 | 1,813 | 1,795 | 1,806 | 285,900 |
| 2021/06/10 | 1,801 | 1,824 | 1,791 | 1,812 | 261,100 |
| 2021/06/09 | 1,847 | 1,850 | 1,829 | 1,830 | 207,000 |
| 2021/06/08 | 1,830 | 1,841 | 1,826 | 1,829 | 241,200 |
| 2021/06/07 | 1,840 | 1,852 | 1,832 | 1,838 | 182,000 |
| 2021/06/04 | 1,863 | 1,868 | 1,842 | 1,850 | 216,300 |
| 2021/06/03 | 1,857 | 1,879 | 1,852 | 1,859 | 220,900 |
| 2021/06/02 | 1,866 | 1,898 | 1,852 | 1,889 | 257,500 |
| 2021/06/01 | 1,844 | 1,846 | 1,815 | 1,831 | 253,100 |
| 2021/05/31 | 1,870 | 1,875 | 1,826 | 1,837 | 305,200 |
| 2021/05/28 | 1,869 | 1,889 | 1,849 | 1,882 | 273,600 |
| 2021/05/27 | 1,838 | 1,856 | 1,829 | 1,831 | 312,200 |
| 2021/05/26 | 1,839 | 1,860 | 1,832 | 1,850 | 304,300 |
| 2021/05/25 | 1,881 | 1,893 | 1,861 | 1,873 | 288,200 |
| 2021/05/24 | 1,866 | 1,892 | 1,866 | 1,890 | 237,100 |
| 2021/05/21 | 1,876 | 1,891 | 1,873 | 1,879 | 190,900 |
| 2021/05/20 | 1,892 | 1,924 | 1,882 | 1,886 | 198,500 |
| 2021/05/19 | 1,886 | 1,910 | 1,874 | 1,892 | 381,100 |
| 2021/05/18 | 1,891 | 1,948 | 1,891 | 1,926 | 362,900 |
| 2021/05/17 | 1,896 | 1,968 | 1,856 | 1,866 | 510,800 |
| 2021/05/14 | 2,043 | 2,093 | 2,029 | 2,076 | 283,800 |
| 2021/05/13 | 2,059 | 2,077 | 2,022 | 2,030 | 200,000 |
| 2021/05/12 | 2,083 | 2,114 | 2,055 | 2,078 | 169,600 |
| 2021/05/11 | 2,136 | 2,171 | 2,103 | 2,114 | 229,600 |
| 2021/05/10 | 2,159 | 2,197 | 2,142 | 2,185 | 131,200 |
| 2021/05/07 | 2,170 | 2,182 | 2,157 | 2,163 | 184,100 |
| 2021/05/06 | 2,139 | 2,191 | 2,128 | 2,159 | 224,700 |
| 2021/04/30 | 2,146 | 2,150 | 2,125 | 2,128 | 199,600 |
| 2021/04/28 | 2,136 | 2,143 | 2,127 | 2,128 | 145,200 |
| 2021/04/27 | 2,127 | 2,145 | 2,115 | 2,136 | 129,900 |
| 2021/04/26 | 2,154 | 2,167 | 2,123 | 2,127 | 106,600 |
| 2021/04/23 | 2,169 | 2,185 | 2,145 | 2,158 | 160,200 |
| 2021/04/22 | 2,183 | 2,190 | 2,156 | 2,184 | 216,400 |
| 2021/04/21 | 2,127 | 2,140 | 2,111 | 2,138 | 159,900 |
| 2021/04/20 | 2,183 | 2,188 | 2,159 | 2,176 | 172,200 |
| 2021/04/19 | 2,229 | 2,229 | 2,202 | 2,211 | 120,300 |
| 2021/04/16 | 2,213 | 2,238 | 2,194 | 2,225 | 99,000 |
| 2021/04/15 | 2,217 | 2,242 | 2,201 | 2,216 | 134,200 |
| 2021/04/14 | 2,202 | 2,202 | 2,169 | 2,191 | 163,400 |
| 2021/04/13 | 2,205 | 2,240 | 2,205 | 2,219 | 129,600 |
| 2021/04/12 | 2,204 | 2,204 | 2,162 | 2,193 | 161,100 |
| 2021/04/09 | 2,234 | 2,255 | 2,201 | 2,203 | 219,500 |
| 2021/04/08 | 2,222 | 2,229 | 2,193 | 2,201 | 215,900 |
| 2021/04/07 | 2,179 | 2,222 | 2,172 | 2,221 | 264,900 |
| 2021/04/06 | 2,173 | 2,192 | 2,136 | 2,163 | 254,600 |
| 2021/04/05 | 2,184 | 2,184 | 2,153 | 2,168 | 110,900 |
| 2021/04/02 | 2,200 | 2,206 | 2,160 | 2,175 | 95,900 |
| 2021/04/01 | 2,184 | 2,202 | 2,156 | 2,175 | 221,700 |
| 2021/03/31 | 2,205 | 2,221 | 2,169 | 2,172 | 225,000 |
| 2021/03/30 | 2,265 | 2,265 | 2,179 | 2,228 | 256,600 |
| 2021/03/29 | 2,324 | 2,327 | 2,241 | 2,270 | 447,200 |
| 2021/03/26 | 2,299 | 2,333 | 2,292 | 2,305 | 314,500 |
| 2021/03/25 | 2,231 | 2,282 | 2,227 | 2,270 | 282,800 |
| 2021/03/24 | 2,280 | 2,297 | 2,230 | 2,240 | 326,600 |
| 2021/03/23 | 2,374 | 2,374 | 2,315 | 2,320 | 260,800 |
| 2021/03/22 | 2,399 | 2,418 | 2,371 | 2,379 | 314,400 |
| 2021/03/19 | 2,366 | 2,470 | 2,341 | 2,388 | 676,100 |
| 2021/03/18 | 2,294 | 2,348 | 2,290 | 2,341 | 333,600 |
| 2021/03/17 | 2,242 | 2,285 | 2,228 | 2,285 | 249,000 |
| 2021/03/16 | 2,233 | 2,247 | 2,211 | 2,246 | 253,900 |
| 2021/03/15 | 2,224 | 2,230 | 2,185 | 2,218 | 237,400 |
| 2021/03/12 | 2,193 | 2,207 | 2,142 | 2,198 | 364,900 |
| 2021/03/11 | 2,181 | 2,213 | 2,154 | 2,198 | 307,900 |
| 2021/03/10 | 2,178 | 2,184 | 2,150 | 2,154 | 377,500 |
| 2021/03/09 | 2,167 | 2,207 | 2,128 | 2,197 | 447,300 |
| 2021/03/08 | 2,141 | 2,180 | 2,140 | 2,153 | 368,800 |
| 2021/03/05 | 2,046 | 2,124 | 2,024 | 2,117 | 718,400 |
| 2021/03/04 | 1,979 | 2,012 | 1,973 | 2,010 | 176,000 |
| 2021/03/03 | 1,992 | 2,008 | 1,962 | 2,007 | 283,700 |
| 2021/03/02 | 2,017 | 2,018 | 1,964 | 1,980 | 252,000 |
| 2021/03/01 | 1,977 | 2,018 | 1,966 | 2,018 | 286,100 |
| 2021/02/26 | 2,000 | 2,015 | 1,942 | 1,943 | 396,600 |
| 2021/02/25 | 2,004 | 2,044 | 1,990 | 2,027 | 437,500 |
| 2021/02/24 | 2,046 | 2,052 | 1,995 | 2,002 | 285,000 |
| 2021/02/22 | 2,038 | 2,076 | 2,038 | 2,053 | 251,400 |
| 2021/02/19 | 2,001 | 2,038 | 1,998 | 2,030 | 355,300 |
| 2021/02/18 | 2,009 | 2,049 | 2,000 | 2,012 | 535,500 |
| 2021/02/17 | 2,055 | 2,079 | 2,003 | 2,009 | 400,100 |
| 2021/02/16 | 2,115 | 2,115 | 2,041 | 2,052 | 494,200 |
| 2021/02/15 | 2,135 | 2,146 | 2,103 | 2,115 | 316,800 |
| 2021/02/12 | 2,118 | 2,139 | 2,105 | 2,124 | 371,100 |
| 2021/02/10 | 2,087 | 2,120 | 2,051 | 2,104 | 1,160,700 |
| 2021/02/09 | 2,098 | 2,142 | 2,073 | 2,087 | 1,239,200 |
| 2021/02/08 | 2,239 | 2,302 | 2,209 | 2,219 | 600,100 |
| 2021/02/05 | 2,180 | 2,308 | 2,127 | 2,289 | 746,800 |
| 2021/02/04 | 2,100 | 2,144 | 2,079 | 2,090 | 386,200 |
| 2021/02/03 | 2,064 | 2,096 | 2,061 | 2,096 | 226,800 |
| 2021/02/02 | 1,999 | 2,055 | 1,985 | 2,055 | 311,100 |
| 2021/02/01 | 2,018 | 2,069 | 1,964 | 1,989 | 434,300 |
| 2021/01/29 | 1,951 | 2,050 | 1,951 | 2,037 | 628,200 |
| 2021/01/28 | 1,945 | 1,969 | 1,934 | 1,947 | 1,351,300 |
| 2021/01/27 | 1,958 | 1,978 | 1,946 | 1,971 | 577,900 |
| 2021/01/26 | 1,922 | 1,945 | 1,912 | 1,945 | 289,500 |
| 2021/01/25 | 1,941 | 1,950 | 1,915 | 1,925 | 165,700 |
| 2021/01/22 | 1,911 | 1,949 | 1,910 | 1,941 | 245,000 |
| 2021/01/21 | 1,950 | 1,978 | 1,931 | 1,933 | 207,300 |
| 2021/01/20 | 1,910 | 1,952 | 1,901 | 1,945 | 266,300 |
| 2021/01/19 | 1,908 | 1,917 | 1,886 | 1,901 | 192,600 |
| 2021/01/18 | 1,904 | 1,914 | 1,890 | 1,899 | 153,300 |
| 2021/01/15 | 1,947 | 1,954 | 1,919 | 1,919 | 317,500 |
| 2021/01/14 | 1,920 | 1,958 | 1,905 | 1,940 | 303,000 |
| 2021/01/13 | 1,916 | 1,936 | 1,901 | 1,927 | 384,200 |
| 2021/01/12 | 1,926 | 1,926 | 1,878 | 1,923 | 317,400 |
| 2021/01/08 | 1,881 | 1,909 | 1,871 | 1,906 | 277,400 |
| 2021/01/07 | 1,865 | 1,903 | 1,850 | 1,896 | 394,200 |
| 2021/01/06 | 1,805 | 1,852 | 1,793 | 1,830 | 432,700 |
| 2021/01/05 | 1,751 | 1,801 | 1,748 | 1,799 | 326,500 |
| 2021/01/04 | 1,809 | 1,809 | 1,726 | 1,765 | 336,700 |