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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,531 | 1,546 | 1,531 | 1,532 | 190,100 |
| 2022/12/29 | 1,506 | 1,531 | 1,505 | 1,531 | 207,900 |
| 2022/12/28 | 1,508 | 1,512 | 1,500 | 1,510 | 240,400 |
| 2022/12/27 | 1,522 | 1,523 | 1,512 | 1,513 | 114,400 |
| 2022/12/26 | 1,515 | 1,521 | 1,510 | 1,514 | 95,100 |
| 2022/12/23 | 1,519 | 1,522 | 1,508 | 1,510 | 229,200 |
| 2022/12/22 | 1,524 | 1,524 | 1,506 | 1,520 | 203,000 |
| 2022/12/21 | 1,507 | 1,524 | 1,505 | 1,512 | 439,500 |
| 2022/12/20 | 1,530 | 1,531 | 1,500 | 1,505 | 298,400 |
| 2022/12/19 | 1,521 | 1,535 | 1,521 | 1,524 | 270,000 |
| 2022/12/16 | 1,555 | 1,564 | 1,540 | 1,543 | 267,900 |
| 2022/12/15 | 1,565 | 1,577 | 1,561 | 1,568 | 77,400 |
| 2022/12/14 | 1,573 | 1,583 | 1,566 | 1,569 | 168,800 |
| 2022/12/13 | 1,559 | 1,574 | 1,552 | 1,572 | 216,900 |
| 2022/12/12 | 1,560 | 1,561 | 1,551 | 1,556 | 141,200 |
| 2022/12/09 | 1,554 | 1,562 | 1,551 | 1,554 | 267,000 |
| 2022/12/08 | 1,557 | 1,557 | 1,533 | 1,543 | 389,600 |
| 2022/12/07 | 1,544 | 1,569 | 1,542 | 1,561 | 219,800 |
| 2022/12/06 | 1,528 | 1,551 | 1,528 | 1,551 | 225,700 |
| 2022/12/05 | 1,543 | 1,543 | 1,528 | 1,536 | 200,700 |
| 2022/12/02 | 1,543 | 1,544 | 1,523 | 1,544 | 334,400 |
| 2022/12/01 | 1,571 | 1,572 | 1,552 | 1,552 | 276,200 |
| 2022/11/30 | 1,566 | 1,580 | 1,565 | 1,568 | 322,500 |
| 2022/11/29 | 1,565 | 1,573 | 1,549 | 1,566 | 185,500 |
| 2022/11/28 | 1,585 | 1,589 | 1,568 | 1,569 | 241,800 |
| 2022/11/25 | 1,576 | 1,584 | 1,565 | 1,584 | 225,500 |
| 2022/11/24 | 1,554 | 1,578 | 1,554 | 1,573 | 400,600 |
| 2022/11/22 | 1,523 | 1,543 | 1,523 | 1,535 | 279,100 |
| 2022/11/21 | 1,518 | 1,531 | 1,518 | 1,523 | 203,400 |
| 2022/11/18 | 1,513 | 1,516 | 1,507 | 1,516 | 318,700 |
| 2022/11/17 | 1,490 | 1,510 | 1,490 | 1,510 | 183,000 |
| 2022/11/16 | 1,490 | 1,498 | 1,485 | 1,493 | 225,300 |
| 2022/11/15 | 1,485 | 1,496 | 1,485 | 1,493 | 281,300 |
| 2022/11/14 | 1,499 | 1,499 | 1,486 | 1,493 | 422,000 |
| 2022/11/11 | 1,500 | 1,501 | 1,482 | 1,490 | 808,300 |
| 2022/11/10 | 1,509 | 1,517 | 1,503 | 1,511 | 373,200 |
| 2022/11/09 | 1,530 | 1,534 | 1,518 | 1,521 | 406,400 |
| 2022/11/08 | 1,536 | 1,536 | 1,524 | 1,529 | 330,800 |
| 2022/11/07 | 1,550 | 1,551 | 1,522 | 1,522 | 303,600 |
| 2022/11/04 | 1,550 | 1,557 | 1,519 | 1,524 | 393,700 |
| 2022/11/02 | 1,553 | 1,567 | 1,552 | 1,561 | 240,100 |
| 2022/11/01 | 1,555 | 1,566 | 1,551 | 1,557 | 184,400 |
| 2022/10/31 | 1,551 | 1,553 | 1,541 | 1,541 | 272,900 |
| 2022/10/28 | 1,554 | 1,563 | 1,542 | 1,545 | 868,400 |
| 2022/10/27 | 1,571 | 1,574 | 1,559 | 1,567 | 243,900 |
| 2022/10/26 | 1,583 | 1,588 | 1,574 | 1,577 | 187,500 |
| 2022/10/25 | 1,572 | 1,582 | 1,564 | 1,577 | 238,600 |
| 2022/10/24 | 1,579 | 1,580 | 1,562 | 1,564 | 196,700 |
| 2022/10/21 | 1,574 | 1,576 | 1,559 | 1,564 | 232,900 |
| 2022/10/20 | 1,595 | 1,602 | 1,574 | 1,578 | 352,400 |
| 2022/10/19 | 1,591 | 1,609 | 1,589 | 1,604 | 189,000 |
| 2022/10/18 | 1,598 | 1,602 | 1,589 | 1,596 | 217,200 |
| 2022/10/17 | 1,582 | 1,591 | 1,577 | 1,579 | 260,400 |
| 2022/10/14 | 1,586 | 1,603 | 1,574 | 1,593 | 314,900 |
| 2022/10/13 | 1,562 | 1,571 | 1,553 | 1,568 | 243,700 |
| 2022/10/12 | 1,569 | 1,576 | 1,564 | 1,570 | 478,300 |
| 2022/10/11 | 1,573 | 1,576 | 1,561 | 1,567 | 517,500 |
| 2022/10/07 | 1,598 | 1,601 | 1,589 | 1,597 | 241,900 |
| 2022/10/06 | 1,623 | 1,634 | 1,618 | 1,619 | 304,600 |
| 2022/10/05 | 1,618 | 1,625 | 1,608 | 1,609 | 309,700 |
| 2022/10/04 | 1,588 | 1,611 | 1,586 | 1,607 | 480,500 |
| 2022/10/03 | 1,567 | 1,568 | 1,550 | 1,562 | 384,200 |
| 2022/09/30 | 1,590 | 1,599 | 1,574 | 1,583 | 269,200 |
| 2022/09/29 | 1,576 | 1,598 | 1,573 | 1,594 | 324,000 |
| 2022/09/28 | 1,571 | 1,582 | 1,559 | 1,582 | 415,300 |
| 2022/09/27 | 1,590 | 1,593 | 1,580 | 1,581 | 232,500 |
| 2022/09/26 | 1,606 | 1,607 | 1,584 | 1,590 | 279,300 |
| 2022/09/22 | 1,627 | 1,628 | 1,609 | 1,621 | 278,200 |
| 2022/09/21 | 1,623 | 1,650 | 1,620 | 1,640 | 346,300 |
| 2022/09/20 | 1,630 | 1,645 | 1,626 | 1,640 | 348,600 |
| 2022/09/16 | 1,610 | 1,622 | 1,608 | 1,614 | 306,200 |
| 2022/09/15 | 1,583 | 1,610 | 1,570 | 1,606 | 578,700 |
| 2022/09/14 | 1,598 | 1,600 | 1,591 | 1,594 | 286,700 |
| 2022/09/13 | 1,617 | 1,620 | 1,605 | 1,618 | 243,300 |
| 2022/09/12 | 1,629 | 1,629 | 1,616 | 1,624 | 198,200 |
| 2022/09/09 | 1,600 | 1,619 | 1,599 | 1,615 | 364,700 |
| 2022/09/08 | 1,603 | 1,611 | 1,600 | 1,607 | 262,800 |
| 2022/09/07 | 1,601 | 1,604 | 1,580 | 1,592 | 466,300 |
| 2022/09/06 | 1,625 | 1,629 | 1,614 | 1,616 | 205,200 |
| 2022/09/05 | 1,610 | 1,623 | 1,599 | 1,616 | 371,300 |
| 2022/09/02 | 1,634 | 1,634 | 1,610 | 1,617 | 329,100 |
| 2022/09/01 | 1,615 | 1,645 | 1,614 | 1,636 | 543,100 |
| 2022/08/31 | 1,615 | 1,625 | 1,610 | 1,617 | 367,000 |
| 2022/08/30 | 1,622 | 1,628 | 1,613 | 1,622 | 272,600 |
| 2022/08/29 | 1,620 | 1,624 | 1,608 | 1,612 | 367,300 |
| 2022/08/26 | 1,642 | 1,653 | 1,626 | 1,631 | 346,700 |
| 2022/08/25 | 1,654 | 1,673 | 1,652 | 1,663 | 354,000 |
| 2022/08/24 | 1,643 | 1,653 | 1,641 | 1,650 | 190,000 |
| 2022/08/23 | 1,635 | 1,645 | 1,628 | 1,641 | 245,200 |
| 2022/08/22 | 1,640 | 1,652 | 1,634 | 1,651 | 209,300 |
| 2022/08/19 | 1,657 | 1,659 | 1,645 | 1,654 | 172,700 |
| 2022/08/18 | 1,652 | 1,658 | 1,640 | 1,644 | 175,100 |
| 2022/08/17 | 1,647 | 1,660 | 1,642 | 1,651 | 316,700 |
| 2022/08/16 | 1,636 | 1,644 | 1,631 | 1,640 | 195,700 |
| 2022/08/15 | 1,637 | 1,643 | 1,629 | 1,635 | 184,600 |
| 2022/08/12 | 1,633 | 1,646 | 1,624 | 1,633 | 324,700 |
| 2022/08/10 | 1,623 | 1,624 | 1,610 | 1,618 | 210,300 |
| 2022/08/09 | 1,641 | 1,643 | 1,619 | 1,619 | 530,200 |
| 2022/08/08 | 1,640 | 1,647 | 1,626 | 1,646 | 311,500 |
| 2022/08/05 | 1,634 | 1,661 | 1,618 | 1,649 | 522,100 |
| 2022/08/04 | 1,665 | 1,665 | 1,646 | 1,657 | 259,600 |
| 2022/08/03 | 1,669 | 1,669 | 1,643 | 1,643 | 355,400 |
| 2022/08/02 | 1,685 | 1,690 | 1,657 | 1,660 | 358,000 |
| 2022/08/01 | 1,700 | 1,708 | 1,689 | 1,694 | 415,700 |
| 2022/07/29 | 1,731 | 1,731 | 1,696 | 1,699 | 309,300 |
| 2022/07/28 | 1,760 | 1,764 | 1,722 | 1,731 | 280,300 |
| 2022/07/27 | 1,770 | 1,776 | 1,741 | 1,746 | 212,600 |
| 2022/07/26 | 1,776 | 1,790 | 1,773 | 1,776 | 228,800 |
| 2022/07/25 | 1,797 | 1,797 | 1,774 | 1,786 | 232,100 |
| 2022/07/22 | 1,773 | 1,789 | 1,769 | 1,782 | 201,500 |
| 2022/07/21 | 1,740 | 1,778 | 1,739 | 1,773 | 169,100 |
| 2022/07/20 | 1,736 | 1,749 | 1,723 | 1,749 | 191,100 |
| 2022/07/19 | 1,719 | 1,721 | 1,694 | 1,708 | 181,600 |
| 2022/07/15 | 1,713 | 1,714 | 1,693 | 1,697 | 166,800 |
| 2022/07/14 | 1,695 | 1,705 | 1,687 | 1,697 | 184,300 |
| 2022/07/13 | 1,700 | 1,711 | 1,690 | 1,704 | 199,100 |
| 2022/07/12 | 1,700 | 1,705 | 1,674 | 1,683 | 335,600 |
| 2022/07/11 | 1,695 | 1,730 | 1,691 | 1,727 | 299,200 |
| 2022/07/08 | 1,709 | 1,710 | 1,680 | 1,680 | 433,300 |
| 2022/07/07 | 1,746 | 1,746 | 1,689 | 1,710 | 331,700 |
| 2022/07/06 | 1,744 | 1,752 | 1,725 | 1,725 | 377,700 |
| 2022/07/05 | 1,773 | 1,776 | 1,733 | 1,747 | 401,200 |
| 2022/07/04 | 1,722 | 1,772 | 1,721 | 1,768 | 474,000 |
| 2022/07/01 | 1,714 | 1,733 | 1,698 | 1,706 | 404,100 |
| 2022/06/30 | 1,731 | 1,731 | 1,692 | 1,699 | 320,300 |
| 2022/06/29 | 1,676 | 1,731 | 1,675 | 1,728 | 981,700 |
| 2022/06/28 | 1,676 | 1,696 | 1,674 | 1,695 | 248,500 |
| 2022/06/27 | 1,692 | 1,692 | 1,667 | 1,676 | 259,200 |
| 2022/06/24 | 1,695 | 1,695 | 1,667 | 1,675 | 362,300 |
| 2022/06/23 | 1,684 | 1,705 | 1,682 | 1,684 | 399,900 |
| 2022/06/22 | 1,724 | 1,733 | 1,701 | 1,703 | 328,200 |
| 2022/06/21 | 1,709 | 1,728 | 1,709 | 1,716 | 358,400 |
| 2022/06/20 | 1,731 | 1,733 | 1,686 | 1,688 | 262,100 |
| 2022/06/17 | 1,709 | 1,727 | 1,708 | 1,714 | 405,600 |
| 2022/06/16 | 1,730 | 1,761 | 1,729 | 1,741 | 272,100 |
| 2022/06/15 | 1,745 | 1,759 | 1,713 | 1,713 | 288,200 |
| 2022/06/14 | 1,730 | 1,763 | 1,730 | 1,755 | 283,400 |
| 2022/06/13 | 1,764 | 1,767 | 1,735 | 1,763 | 284,400 |
| 2022/06/10 | 1,794 | 1,801 | 1,774 | 1,788 | 383,200 |
| 2022/06/09 | 1,777 | 1,808 | 1,776 | 1,795 | 327,400 |
| 2022/06/08 | 1,727 | 1,761 | 1,723 | 1,753 | 274,400 |
| 2022/06/07 | 1,718 | 1,726 | 1,712 | 1,719 | 240,800 |
| 2022/06/06 | 1,696 | 1,720 | 1,695 | 1,716 | 326,300 |
| 2022/06/03 | 1,710 | 1,711 | 1,695 | 1,704 | 324,800 |
| 2022/06/02 | 1,719 | 1,721 | 1,701 | 1,716 | 258,900 |
| 2022/06/01 | 1,705 | 1,731 | 1,705 | 1,731 | 372,600 |
| 2022/05/31 | 1,716 | 1,730 | 1,692 | 1,695 | 385,700 |
| 2022/05/30 | 1,694 | 1,725 | 1,684 | 1,723 | 1,038,000 |
| 2022/05/27 | 1,684 | 1,690 | 1,668 | 1,681 | 389,300 |
| 2022/05/26 | 1,662 | 1,682 | 1,658 | 1,668 | 353,700 |
| 2022/05/25 | 1,669 | 1,676 | 1,648 | 1,651 | 471,400 |
| 2022/05/24 | 1,680 | 1,682 | 1,659 | 1,670 | 484,100 |
| 2022/05/23 | 1,699 | 1,702 | 1,676 | 1,697 | 458,900 |
| 2022/05/20 | 1,693 | 1,693 | 1,668 | 1,680 | 354,300 |
| 2022/05/19 | 1,680 | 1,696 | 1,671 | 1,695 | 423,900 |
| 2022/05/18 | 1,715 | 1,724 | 1,705 | 1,712 | 356,500 |
| 2022/05/17 | 1,713 | 1,722 | 1,695 | 1,704 | 316,000 |
| 2022/05/16 | 1,755 | 1,761 | 1,691 | 1,704 | 430,600 |
| 2022/05/13 | 1,730 | 1,762 | 1,719 | 1,758 | 371,900 |
| 2022/05/12 | 1,730 | 1,741 | 1,710 | 1,724 | 327,700 |
| 2022/05/11 | 1,737 | 1,755 | 1,734 | 1,743 | 317,100 |
| 2022/05/10 | 1,746 | 1,767 | 1,737 | 1,761 | 288,600 |
| 2022/05/09 | 1,774 | 1,775 | 1,734 | 1,751 | 441,800 |
| 2022/05/06 | 1,743 | 1,785 | 1,728 | 1,782 | 402,300 |
| 2022/05/02 | 1,698 | 1,746 | 1,689 | 1,737 | 408,200 |
| 2022/04/28 | 1,687 | 1,713 | 1,681 | 1,708 | 683,800 |
| 2022/04/27 | 1,684 | 1,702 | 1,683 | 1,700 | 1,178,000 |
| 2022/04/26 | 1,686 | 1,711 | 1,684 | 1,704 | 478,000 |
| 2022/04/25 | 1,660 | 1,671 | 1,651 | 1,667 | 508,900 |
| 2022/04/22 | 1,674 | 1,689 | 1,666 | 1,680 | 374,200 |
| 2022/04/21 | 1,689 | 1,702 | 1,684 | 1,696 | 329,200 |
| 2022/04/20 | 1,703 | 1,703 | 1,678 | 1,697 | 407,800 |
| 2022/04/19 | 1,701 | 1,701 | 1,661 | 1,677 | 492,800 |
| 2022/04/18 | 1,688 | 1,700 | 1,678 | 1,698 | 199,400 |
| 2022/04/15 | 1,689 | 1,711 | 1,684 | 1,704 | 256,200 |
| 2022/04/14 | 1,715 | 1,715 | 1,697 | 1,704 | 355,600 |
| 2022/04/13 | 1,690 | 1,720 | 1,686 | 1,715 | 426,100 |
| 2022/04/12 | 1,678 | 1,703 | 1,678 | 1,696 | 390,100 |
| 2022/04/11 | 1,698 | 1,700 | 1,679 | 1,689 | 433,300 |
| 2022/04/08 | 1,722 | 1,725 | 1,694 | 1,704 | 550,500 |
| 2022/04/07 | 1,718 | 1,722 | 1,696 | 1,709 | 527,400 |
| 2022/04/06 | 1,760 | 1,776 | 1,749 | 1,749 | 413,000 |
| 2022/04/05 | 1,781 | 1,788 | 1,770 | 1,774 | 457,200 |
| 2022/04/04 | 1,768 | 1,791 | 1,764 | 1,781 | 294,700 |
| 2022/04/01 | 1,757 | 1,784 | 1,748 | 1,780 | 323,300 |
| 2022/03/31 | 1,783 | 1,811 | 1,783 | 1,787 | 389,900 |
| 2022/03/30 | 1,817 | 1,817 | 1,782 | 1,802 | 578,400 |
| 2022/03/29 | 1,828 | 1,829 | 1,812 | 1,829 | 599,200 |
| 2022/03/28 | 1,840 | 1,847 | 1,818 | 1,833 | 349,100 |
| 2022/03/25 | 1,866 | 1,869 | 1,817 | 1,826 | 370,100 |
| 2022/03/24 | 1,863 | 1,876 | 1,825 | 1,858 | 284,800 |
| 2022/03/23 | 1,867 | 1,886 | 1,860 | 1,877 | 397,500 |
| 2022/03/22 | 1,850 | 1,878 | 1,832 | 1,843 | 425,100 |
| 2022/03/18 | 1,854 | 1,854 | 1,806 | 1,842 | 867,200 |
| 2022/03/17 | 1,876 | 1,885 | 1,849 | 1,869 | 626,100 |
| 2022/03/16 | 1,802 | 1,831 | 1,793 | 1,818 | 522,200 |
| 2022/03/15 | 1,763 | 1,783 | 1,755 | 1,774 | 277,500 |
| 2022/03/14 | 1,769 | 1,792 | 1,754 | 1,767 | 355,800 |
| 2022/03/11 | 1,752 | 1,768 | 1,741 | 1,764 | 338,600 |
| 2022/03/10 | 1,768 | 1,785 | 1,755 | 1,781 | 323,700 |
| 2022/03/09 | 1,736 | 1,758 | 1,714 | 1,722 | 613,600 |
| 2022/03/08 | 1,734 | 1,758 | 1,729 | 1,735 | 555,400 |
| 2022/03/07 | 1,776 | 1,780 | 1,728 | 1,752 | 417,900 |
| 2022/03/04 | 1,817 | 1,833 | 1,800 | 1,810 | 272,500 |
| 2022/03/03 | 1,832 | 1,838 | 1,817 | 1,821 | 264,500 |
| 2022/03/02 | 1,800 | 1,825 | 1,796 | 1,819 | 308,100 |
| 2022/03/01 | 1,876 | 1,881 | 1,835 | 1,840 | 395,400 |
| 2022/02/28 | 1,841 | 1,860 | 1,832 | 1,860 | 304,300 |
| 2022/02/25 | 1,842 | 1,851 | 1,807 | 1,826 | 441,300 |
| 2022/02/24 | 1,838 | 1,854 | 1,819 | 1,849 | 268,900 |
| 2022/02/22 | 1,856 | 1,873 | 1,835 | 1,848 | 197,400 |
| 2022/02/21 | 1,876 | 1,899 | 1,865 | 1,889 | 247,600 |
| 2022/02/18 | 1,908 | 1,933 | 1,894 | 1,914 | 364,600 |
| 2022/02/17 | 1,977 | 1,987 | 1,936 | 1,941 | 267,900 |
| 2022/02/16 | 1,978 | 2,012 | 1,966 | 1,978 | 406,700 |
| 2022/02/15 | 1,920 | 1,983 | 1,920 | 1,950 | 480,700 |
| 2022/02/14 | 1,978 | 1,987 | 1,904 | 1,924 | 623,500 |
| 2022/02/10 | 1,881 | 1,927 | 1,855 | 1,898 | 583,700 |
| 2022/02/09 | 1,865 | 1,868 | 1,838 | 1,855 | 463,400 |
| 2022/02/08 | 1,836 | 1,863 | 1,833 | 1,858 | 273,700 |
| 2022/02/07 | 1,829 | 1,849 | 1,817 | 1,823 | 450,200 |
| 2022/02/04 | 1,769 | 1,851 | 1,767 | 1,846 | 558,200 |
| 2022/02/03 | 1,744 | 1,754 | 1,734 | 1,754 | 250,500 |
| 2022/02/02 | 1,739 | 1,772 | 1,728 | 1,758 | 292,000 |
| 2022/02/01 | 1,712 | 1,740 | 1,712 | 1,723 | 386,300 |
| 2022/01/31 | 1,676 | 1,711 | 1,662 | 1,705 | 369,400 |
| 2022/01/28 | 1,665 | 1,684 | 1,660 | 1,678 | 339,200 |
| 2022/01/27 | 1,686 | 1,695 | 1,633 | 1,643 | 398,900 |
| 2022/01/26 | 1,701 | 1,702 | 1,667 | 1,686 | 467,600 |
| 2022/01/25 | 1,722 | 1,744 | 1,681 | 1,697 | 625,000 |
| 2022/01/24 | 1,689 | 1,727 | 1,686 | 1,721 | 816,000 |
| 2022/01/21 | 1,671 | 1,699 | 1,660 | 1,698 | 454,800 |
| 2022/01/20 | 1,673 | 1,709 | 1,670 | 1,695 | 576,800 |
| 2022/01/19 | 1,701 | 1,713 | 1,664 | 1,673 | 569,300 |
| 2022/01/18 | 1,750 | 1,753 | 1,730 | 1,732 | 490,000 |
| 2022/01/17 | 1,690 | 1,741 | 1,686 | 1,738 | 570,900 |
| 2022/01/14 | 1,632 | 1,670 | 1,619 | 1,665 | 814,300 |
| 2022/01/13 | 1,645 | 1,653 | 1,635 | 1,635 | 404,700 |
| 2022/01/12 | 1,644 | 1,666 | 1,640 | 1,649 | 434,200 |
| 2022/01/11 | 1,607 | 1,628 | 1,597 | 1,627 | 565,400 |
| 2022/01/07 | 1,636 | 1,642 | 1,608 | 1,619 | 594,200 |
| 2022/01/06 | 1,672 | 1,682 | 1,617 | 1,618 | 684,300 |
| 2022/01/05 | 1,695 | 1,697 | 1,671 | 1,678 | 594,400 |
| 2022/01/04 | 1,673 | 1,699 | 1,668 | 1,696 | 417,800 |