9401 (株)TBSホールディングスの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	686	709	686	709	126,000	675.24
1983-12-27	696	698	694	696	66,000	662.86
1983-12-26	695	700	685	700	640,000	666.67
1983-12-24	676	695	676	695	21,000	661.91
1983-12-23	675	690	675	675	97,000	642.86
1983-12-22	675	676	675	675	79,000	642.86
1983-12-21	665	671	665	670	23,000	638.10
1983-12-20	670	670	655	670	312,000	638.10
1983-12-19	660	665	660	665	9,000	633.33
1983-12-17	666	666	665	665	35,000	633.33
1983-12-16	670	679	670	670	32,000	638.10
1983-12-15	685	685	667	679	159,000	646.67
1983-12-14	680	680	670	675	235,000	642.86
1983-12-13	700	700	672	690	77,000	657.14
1983-12-12	670	698	670	698	76,000	664.76
1983-12-09	665	666	665	665	87,000	633.33
1983-12-08	661	669	661	662	24,000	630.48
1983-12-07	665	670	665	665	77,000	633.33
1983-12-06	700	700	660	670	177,000	638.10
1983-12-05	681	682	673	680	140,000	647.62
1983-12-03	686	686	651	651	134,000	620
1983-12-02	695	695	686	686	114,000	653.33
1983-12-01	698	698	692	695	63,000	661.91
1983-11-30	695	700	695	695	76,000	661.91
1983-11-29	702	702	695	700	67,000	666.67
1983-11-28	701	709	701	702	267,000	668.57
1983-11-26	715	715	710	715	21,000	680.95
1983-11-25	706	707	706	707	11,000	673.33
1983-11-24	706	706	702	706	282,000	672.38
1983-11-22	715	720	701	715	137,000	680.95
1983-11-21	720	720	710	720	140,000	685.71
1983-11-19	728	730	728	730	8,000	695.24
1983-11-18	729	740	729	738	561,000	702.86
1983-11-17	715	740	709	735	118,000	700
1983-11-16	715	715	705	715	46,000	680.95
1983-11-15	731	731	700	720	78,000	685.71
1983-11-14	720	729	720	728	21,000	693.33
1983-11-11	725	730	702	730	61,000	695.24
1983-11-10	710	740	710	728	64,000	693.33
1983-11-09	695	711	695	711	25,000	677.14
1983-11-08	695	700	692	700	45,000	666.67
1983-11-07	697	705	690	705	46,000	671.43
1983-11-05	696	705	696	697	63,000	663.81
1983-11-04	694	700	692	698	208,000	664.76
1983-11-02	703	705	697	697	279,000	663.81
1983-11-01	703	706	703	706	17,000	672.38
1983-10-31	716	720	710	710	61,000	676.19
1983-10-29	715	716	715	715	67,000	680.95
1983-10-28	720	730	711	730	400,000	695.24
1983-10-27	729	745	725	725	59,000	690.48
1983-10-26	720	730	709	730	105,000	695.24
1983-10-25	720	730	720	730	64,000	695.24
1983-10-24	734	734	720	729	29,000	694.29
1983-10-22	728	730	720	728	114,000	693.33
1983-10-21	744	744	727	733	93,000	698.10
1983-10-20	735	749	735	745	823,000	709.52
1983-10-19	729	735	725	735	200,000	700
1983-10-18	735	735	719	735	358,000	700
1983-10-17	721	750	719	739	72,000	703.81
1983-10-15	709	709	701	701	108,000	667.62
1983-10-14	719	720	702	714	91,000	680
1983-10-13	720	723	716	716	92,000	681.91
1983-10-12	720	728	720	728	33,000	693.33
1983-10-11	730	730	712	730	110,000	695.24
1983-10-07	729	730	719	730	102,000	695.24
1983-10-06	720	730	720	730	25,000	695.24
1983-10-05	716	740	716	740	187,000	704.76
1983-10-04	730	735	720	721	35,000	686.67
1983-10-03	742	742	715	735	73,000	700
1983-10-01	740	747	740	740	26,000	704.76
1983-09-30	750	751	741	750	19,000	714.29
1983-09-29	750	750	745	750	75,000	714.29
1983-09-28	757	760	747	760	250,000	723.81
1983-09-27	770	771	745	767	1,395,000	730.48
1983-09-26	747	780	746	774	661,000	737.14
1983-09-24	747	749	747	747	128,000	711.43
1983-09-22	750	753	746	750	301,000	714.29
1983-09-21	750	755	740	750	724,000	714.29
1983-09-20	770	770	760	760	152,000	723.81
1983-09-19	775	775	765	775	261,000	738.10
1983-09-17	775	775	770	775	112,000	738.10
1983-09-16	775	775	770	775	642,000	738.10
1983-09-14	774	780	770	780	392,000	742.86
1983-09-13	780	780	769	779	508,000	741.91
1983-09-12	778	785	765	784	210,000	746.67
1983-09-09	761	778	757	778	151,000	740.95
1983-09-08	758	767	752	767	181,000	730.48
1983-09-07	768	775	755	768	242,000	731.43
1983-09-06	758	770	751	770	400,000	733.33
1983-09-05	766	768	750	768	218,000	731.43
1983-09-03	770	770	761	767	224,000	730.48
1983-09-02	775	776	765	770	240,000	733.33
1983-09-01	770	779	765	778	221,000	740.95
1983-08-31	770	780	761	780	461,000	742.86
1983-08-30	785	786	775	780	340,000	742.86
1983-08-29	795	800	775	788	3,550,000	750.48
1983-08-27	779	795	779	795	1,458,000	757.14
1983-08-26	782	782	762	779	264,000	741.91
1983-08-25	790	790	772	772	391,000	735.24
1983-08-24	770	798	760	795	1,801,000	757.14
1983-08-23	779	783	760	778	680,000	740.95
1983-08-22	755	790	755	784	946,000	746.67
1983-08-20	760	765	751	765	327,000	728.57
1983-08-19	770	770	750	765	749,000	728.57
1983-08-18	767	768	745	765	1,181,000	728.57
1983-08-17	710	770	705	770	856,000	733.33
1983-08-16	712	720	710	715	118,000	680.95
1983-08-15	720	722	720	722	43,000	687.62
1983-08-12	710	725	707	725	132,000	690.48
1983-08-11	710	720	703	720	246,000	685.71
1983-08-10	720	720	706	707	196,000	673.33
1983-08-09	720	730	707	722	165,000	687.62
1983-08-08	725	730	706	730	85,000	695.24
1983-08-06	723	726	703	726	111,000	691.43
1983-08-05	740	740	726	733	184,000	698.10
1983-08-04	748	748	728	745	190,000	709.52
1983-08-03	759	759	741	748	257,000	712.38
1983-08-02	734	750	730	750	340,000	714.29
1983-08-01	743	750	730	744	219,000	708.57
1983-07-30	735	753	735	753	268,000	717.14
1983-07-29	776	776	735	755	471,000	719.05
1983-07-28	768	795	758	778	2,989,000	740.95
1983-07-27	745	780	745	765	5,106,000	728.57
1983-07-26	733	738	723	735	641,000	700
1983-07-25	725	735	715	735	628,000	700
1983-07-23	736	736	721	734	811,000	699.05
1983-07-22	735	744	715	735	2,377,000	700
1983-07-21	695	732	695	732	2,342,000	697.14
1983-07-20	680	685	675	682	454,000	649.52
1983-07-19	680	680	670	680	58,000	647.62
1983-07-18	665	683	665	666	109,000	634.29
1983-07-15	670	680	670	680	134,000	647.62
1983-07-14	687	687	665	680	274,000	647.62
1983-07-13	665	680	658	679	193,000	646.67
1983-07-12	655	666	652	665	355,000	633.33
1983-07-11	642	646	638	646	282,000	615.24
1983-07-09	649	651	642	646	147,000	615.24
1983-07-08	653	658	646	646	276,000	615.24
1983-07-07	650	665	650	663	343,000	631.43
1983-07-06	663	663	644	644	77,000	613.33
1983-07-05	663	665	661	665	162,000	633.33
1983-07-04	665	665	662	663	45,000	631.43
1983-07-02	665	665	661	661	74,000	629.52
1983-07-01	678	679	667	668	140,000	636.19
1983-06-30	666	672	662	672	57,000	640
1983-06-29	663	679	660	676	163,000	643.81
1983-06-28	673	680	662	671	663,000	639.05
1983-06-27	687	690	670	683	80,000	650.48
1983-06-25	690	690	681	690	74,000	657.14
1983-06-24	680	700	675	693	462,000	660
1983-06-23	695	695	685	695	227,000	661.91
1983-06-22	696	700	686	695	359,000	661.91
1983-06-21	705	705	685	697	246,000	663.81
1983-06-20	693	705	685	695	294,000	661.91
1983-06-17	705	710	681	695	435,000	661.91
1983-06-16	699	709	699	704	240,000	670.48
1983-06-15	716	716	698	709	462,000	675.24
1983-06-14	719	729	702	718	1,284,000	683.81
1983-06-13	700	719	698	719	390,000	684.76
1983-06-11	700	708	694	695	250,000	661.91
1983-06-10	700	706	691	705	338,000	671.43
1983-06-09	705	709	685	706	446,000	672.38
1983-06-08	725	729	705	712	713,000	678.10
1983-06-07	730	748	725	733	2,543,000	698.10
1983-06-06	730	730	705	723	1,819,000	688.57
1983-06-04	714	745	712	720	4,528,000	685.71
1983-06-03	659	704	658	704	4,814,000	670.48
1983-06-02	657	680	645	659	1,143,000	627.62
1983-06-01	614	639	614	639	465,000	608.57
1983-05-31	615	625	615	615	119,000	585.71
1983-05-30	625	625	605	615	80,000	585.71
1983-05-28	637	638	620	630	2,642,000	600
1983-05-27	615	640	605	640	531,000	609.52
1983-05-26	600	610	590	610	169,000	580.95
1983-05-25	602	604	595	595	48,000	566.67
1983-05-24	600	604	595	604	89,000	575.24
1983-05-23	595	604	592	600	76,000	571.43
1983-05-20	610	610	591	605	245,000	576.19
1983-05-19	609	615	600	610	416,000	580.95
1983-05-18	595	610	595	610	331,000	580.95
1983-05-17	605	610	605	605	335,000	576.19
1983-05-16	590	605	590	605	265,000	576.19
1983-05-14	580	590	580	580	50,000	552.38
1983-05-13	583	591	583	590	77,000	561.91
1983-05-12	604	605	593	593	74,000	564.76
1983-05-11	600	605	591	605	99,000	576.19
1983-05-10	595	610	595	603	118,000	574.29
1983-05-09	609	609	595	595	64,000	566.67
1983-05-07	597	610	592	610	94,000	580.95
1983-05-06	605	615	592	600	75,000	571.43
1983-05-04	614	619	608	615	192,000	585.71
1983-05-02	622	625	605	624	517,000	594.29
1983-04-30	625	625	602	618	132,000	588.57
1983-04-28	632	632	620	625	747,000	595.24
1983-04-27	620	633	618	629	946,000	599.05
1983-04-26	618	621	610	619	1,810,000	589.52
1983-04-25	611	620	608	620	517,000	590.48
1983-04-23	608	610	601	610	379,000	580.95
1983-04-22	603	610	600	608	577,000	579.05
1983-04-21	603	604	593	601	632,000	572.38
1983-04-20	600	615	600	602	2,716,000	573.33
1983-04-19	596	602	587	600	3,630,000	571.43
1983-04-18	578	594	570	594	986,000	565.71
1983-04-15	573	585	566	579	1,276,000	551.43
1983-04-14	573	574	565	573	757,000	545.71
1983-04-13	554	575	546	573	1,328,000	545.71
1983-04-12	543	560	541	558	610,000	531.43
1983-04-11	531	543	531	540	108,000	514.29
1983-04-09	549	549	540	540	93,000	514.29
1983-04-08	555	570	550	555	466,000	528.57
1983-04-07	555	560	551	551	112,000	524.76
1983-04-06	565	567	550	558	178,000	531.43
1983-04-05	568	568	560	565	553,000	538.10
1983-04-04	555	570	555	567	800,000	540
1983-04-02	555	558	550	558	405,000	531.43
1983-04-01	534	545	534	535	289,000	509.52
1983-03-31	550	550	531	531	175,000	505.71
1983-03-30	545	550	541	550	240,000	523.81
1983-03-29	550	550	541	545	186,000	519.05
1983-03-28	545	555	544	548	162,000	521.91
1983-03-26	540	543	540	540	71,000	514.29
1983-03-25	533	533	533	533	114,000	507.62
1983-03-24	543	543	523	523	48,000	498.10
1983-03-23	534	546	534	545	143,000	519.05
1983-03-22	510	533	510	533	51,000	507.62
1983-03-18	508	515	508	508	93,000	483.81
1983-03-17	515	515	508	508	14,000	483.81
1983-03-16	508	510	508	510	29,000	485.71
1983-03-15	510	512	510	512	23,000	487.62
1983-03-14	512	512	512	512	4,000	487.62
1983-03-12	508	508	508	508	11,000	483.81
1983-03-11	507	507	507	507	9,000	482.86
1983-03-10	501	505	501	505	9,000	480.95
1983-03-09	501	501	501	501	18,000	477.14
1983-03-08	501	501	501	501	21,000	477.14
1983-03-07	510	510	501	501	13,000	477.14
1983-03-04	500	502	500	502	16,000	478.10
1983-03-03	502	502	500	500	58,000	476.19
1983-03-02	500	500	500	500	19,000	476.19
1983-03-01	506	506	500	500	90,000	476.19
1983-02-28	501	503	500	501	19,000	477.14
1983-02-26	501	501	496	497	26,000	473.33
1983-02-25	496	500	490	500	141,000	476.19
1983-02-24	499	499	490	496	75,000	472.38
1983-02-23	499	499	499	499	52,000	475.24
1983-02-22	499	499	499	499	25,000	475.24
1983-02-21	499	500	499	500	61,000	476.19
1983-02-18	501	501	499	499	111,000	475.24
1983-02-17	500	501	499	500	65,000	476.19
1983-02-16	499	500	499	500	68,000	476.19
1983-02-15	499	501	499	499	58,000	475.24
1983-02-14	499	500	499	500	34,000	476.19
1983-02-12	499	500	499	500	73,000	476.19
1983-02-10	502	502	499	499	85,000	475.24
1983-02-09	500	500	500	500	16,000	476.19
1983-02-08	500	502	500	500	43,000	476.19
1983-02-07	505	505	502	502	5,000	478.10
1983-02-05	502	503	500	503	34,000	479.05
1983-02-04	500	500	500	500	32,000	476.19
1983-02-03	520	520	520	520	56,000	495.24
1983-02-02	519	520	518	520	134,000	495.24
1983-02-01	511	520	511	520	88,000	495.24
1983-01-28	497	500	496	500	176,000	476.19
1983-01-27	495	501	495	498	29,000	474.29
1983-01-26	496	496	495	495	9,000	471.43
1983-01-25	501	501	495	495	17,000	471.43
1983-01-24	501	503	501	503	2,000	479.05
1983-01-22	504	504	500	500	17,000	476.19
1983-01-21	499	510	499	510	11,000	485.71
1983-01-20	516	520	502	502	45,000	478.10
1983-01-19	525	525	516	516	281,000	491.43
1983-01-18	527	527	522	522	11,000	497.14
1983-01-17	527	531	527	531	23,000	505.71
1983-01-14	530	530	515	530	117,000	504.76
1983-01-13	527	530	524	525	100,000	500
1983-01-12	527	528	527	528	15,000	502.86
1983-01-11	530	530	525	527	71,000	501.91
1983-01-10	540	540	531	531	165,000	505.71
1983-01-08	525	535	518	532	74,000	506.67
1983-01-07	529	529	528	528	39,000	502.86
1983-01-06	519	530	516	530	22,000	504.76
1983-01-05	530	530	516	516	22,000	491.43
1983-01-04	530	530	525	525	26,000	500

分割・併合履歴： [1987-09-26]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9401 (株)TBSホールディングス の時系列データ [1983年度]

9401 (株)TBSホールディングスの時系列データ [1983年度]