9401 (株)TBSホールディングスの時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,930	1,950	1,880	1,950	103,000	1,950
1987-12-26	2,000	2,010	1,950	1,950	82,000	1,950
1987-12-25	2,030	2,050	2,000	2,010	196,000	2,010
1987-12-24	2,130	2,130	2,080	2,100	126,000	2,100
1987-12-23	2,130	2,130	2,100	2,130	145,000	2,130
1987-12-22	2,160	2,180	2,110	2,130	459,000	2,130
1987-12-21	2,150	2,170	2,140	2,160	269,000	2,160
1987-12-18	2,100	2,160	2,100	2,150	770,000	2,150
1987-12-17	2,090	2,140	2,080	2,140	577,000	2,140
1987-12-16	2,080	2,080	2,020	2,070	385,000	2,070
1987-12-15	2,060	2,070	2,050	2,070	230,000	2,070
1987-12-14	2,080	2,080	2,010	2,060	615,000	2,060
1987-12-11	2,070	2,070	2,030	2,070	571,000	2,070
1987-12-10	2,000	2,080	2,000	2,080	504,000	2,080
1987-12-09	1,990	2,000	1,960	2,000	73,000	2,000
1987-12-08	1,980	2,040	1,960	2,000	152,000	2,000
1987-12-07	1,940	2,010	1,940	1,960	190,000	1,960
1987-12-05	1,960	2,000	1,950	1,960	104,000	1,960
1987-12-04	1,970	2,000	1,970	2,000	209,000	2,000
1987-12-03	1,960	2,020	1,950	2,020	257,000	2,020
1987-12-02	1,980	2,020	1,960	1,960	208,000	1,960
1987-12-01	2,000	2,020	1,950	2,020	81,000	2,020
1987-11-30	1,970	2,040	1,970	2,040	167,000	2,040
1987-11-28	2,030	2,050	2,030	2,050	40,000	2,050
1987-11-27	2,030	2,070	2,030	2,070	329,000	2,070
1987-11-26	2,050	2,070	2,030	2,070	295,000	2,070
1987-11-25	2,050	2,070	1,960	2,050	192,000	2,050
1987-11-24	1,990	2,020	1,980	2,020	103,000	2,020
1987-11-20	1,990	2,030	1,980	2,030	51,000	2,030
1987-11-19	2,030	2,050	2,000	2,030	423,000	2,030
1987-11-18	1,960	2,070	1,960	2,040	302,000	2,040
1987-11-17	2,020	2,030	1,990	2,030	482,000	2,030
1987-11-16	1,990	2,030	1,950	2,030	223,000	2,030
1987-11-13	1,910	1,970	1,880	1,970	342,000	1,970
1987-11-12	1,880	1,900	1,760	1,840	178,000	1,840
1987-11-11	1,880	1,880	1,710	1,820	287,000	1,820
1987-11-10	1,810	1,850	1,760	1,840	391,000	1,840
1987-11-09	1,840	1,850	1,820	1,820	73,000	1,820
1987-11-07	1,850	1,900	1,840	1,840	29,000	1,840
1987-11-06	1,880	1,900	1,820	1,820	133,000	1,820
1987-11-05	1,900	1,900	1,860	1,880	184,000	1,880
1987-11-04	1,990	1,990	1,970	1,970	87,000	1,970
1987-11-02	1,950	2,000	1,950	1,970	228,000	1,970
1987-10-31	1,860	2,030	1,860	2,030	79,000	2,030
1987-10-30	1,860	1,900	1,830	1,830	41,000	1,830
1987-10-29	1,860	1,860	1,810	1,810	84,000	1,810
1987-10-28	1,870	1,900	1,850	1,850	104,000	1,850
1987-10-27	1,800	1,900	1,800	1,810	146,000	1,810
1987-10-26	1,900	1,900	1,800	1,800	35,000	1,800
1987-10-24	1,900	1,950	1,850	1,860	177,000	1,860
1987-10-23	1,980	1,980	1,880	1,950	210,000	1,950
1987-10-22	2,040	2,050	1,930	1,980	206,000	1,980
1987-10-21	1,780	1,930	1,780	1,930	315,000	1,930
1987-10-20	1,770	1,770	1,770	1,770	54,000	1,770
1987-10-19	2,170	2,170	2,120	2,170	158,000	2,170
1987-10-16	2,180	2,190	2,170	2,180	153,000	2,180
1987-10-15	2,130	2,170	2,110	2,160	238,000	2,160
1987-10-14	2,140	2,170	2,080	2,140	1,041,000	2,140
1987-10-13	2,140	2,140	2,080	2,140	508,000	2,140
1987-10-12	2,110	2,150	2,100	2,120	165,000	2,120
1987-10-09	2,180	2,200	2,130	2,170	144,000	2,170
1987-10-08	2,130	2,170	2,130	2,170	329,000	2,170
1987-10-07	2,170	2,200	2,140	2,170	246,000	2,170
1987-10-06	2,220	2,240	2,180	2,210	322,000	2,210
1987-10-05	2,150	2,230	2,100	2,220	503,000	2,220
1987-10-03	2,170	2,170	2,170	2,170	19,000	2,170
1987-10-02	2,170	2,220	2,140	2,150	113,000	2,150
1987-10-01	2,160	2,160	2,120	2,130	176,000	2,130
1987-09-30	2,150	2,220	2,120	2,220	201,000	2,220
1987-09-29	2,100	2,230	2,100	2,230	157,000	2,230
1987-09-28	2,090	2,110	2,070	2,100	156,000	2,100
1987-09-26	2,070	2,130	2,060	2,090	162,000	2,090
1987-09-25	2,190	2,190	2,110	2,160	486,000	2,057.14
1987-09-24	2,200	2,220	2,170	2,180	224,000	2,076.19
1987-09-22	2,220	2,220	2,150	2,160	462,000	2,057.14
1987-09-21	2,270	2,270	2,220	2,220	197,000	2,114.29
1987-09-18	2,270	2,270	2,210	2,230	318,000	2,123.81
1987-09-17	2,270	2,290	2,210	2,230	521,000	2,123.81
1987-09-16	2,250	2,270	2,210	2,240	579,000	2,133.33
1987-09-14	2,270	2,280	2,240	2,280	288,000	2,171.43
1987-09-11	2,240	2,270	2,220	2,260	319,000	2,152.38
1987-09-10	2,280	2,280	2,210	2,220	599,000	2,114.29
1987-09-09	2,290	2,300	2,250	2,260	496,000	2,152.38
1987-09-08	2,280	2,280	2,250	2,260	194,000	2,152.38
1987-09-07	2,270	2,270	2,230	2,240	224,000	2,133.33
1987-09-05	2,320	2,320	2,270	2,270	214,000	2,161.90
1987-09-04	2,330	2,350	2,310	2,340	591,000	2,228.57
1987-09-03	2,330	2,340	2,300	2,320	203,000	2,209.52
1987-09-02	2,340	2,350	2,300	2,350	421,000	2,238.10
1987-09-01	2,340	2,360	2,300	2,320	1,343,000	2,209.52
1987-08-31	2,300	2,300	2,260	2,270	468,000	2,161.90
1987-08-29	2,320	2,320	2,290	2,310	306,000	2,200
1987-08-28	2,360	2,360	2,300	2,300	1,697,000	2,190.48
1987-08-27	2,350	2,380	2,320	2,360	1,913,000	2,247.62
1987-08-26	2,280	2,340	2,270	2,340	1,182,000	2,228.57
1987-08-25	2,250	2,270	2,220	2,270	390,000	2,161.90
1987-08-24	2,260	2,260	2,230	2,250	216,000	2,142.86
1987-08-22	2,260	2,270	2,220	2,240	563,000	2,133.33
1987-08-21	2,280	2,280	2,250	2,270	366,000	2,161.90
1987-08-20	2,270	2,290	2,260	2,290	998,000	2,180.95
1987-08-19	2,350	2,390	2,320	2,350	580,000	2,238.10
1987-08-18	2,350	2,370	2,310	2,370	670,000	2,257.14
1987-08-17	2,340	2,370	2,340	2,350	322,000	2,238.10
1987-08-14	2,350	2,400	2,340	2,380	530,000	2,266.67
1987-08-13	2,320	2,360	2,310	2,330	470,000	2,219.05
1987-08-12	2,340	2,350	2,300	2,320	472,000	2,209.52
1987-08-11	2,320	2,340	2,300	2,340	580,000	2,228.57
1987-08-10	2,310	2,320	2,260	2,320	569,000	2,209.52
1987-08-07	2,300	2,300	2,260	2,270	243,000	2,161.90
1987-08-06	2,160	2,320	2,150	2,300	1,511,000	2,190.48
1987-08-05	2,190	2,200	2,160	2,200	123,000	2,095.24
1987-08-04	2,200	2,200	2,150	2,150	150,000	2,047.62
1987-08-03	2,250	2,250	2,190	2,190	40,000	2,085.71
1987-08-01	2,190	2,200	2,180	2,180	104,000	2,076.19
1987-07-31	2,160	2,200	2,150	2,200	83,000	2,095.24
1987-07-30	2,150	2,170	2,150	2,150	63,000	2,047.62
1987-07-29	2,200	2,200	2,150	2,190	88,000	2,085.71
1987-07-28	2,200	2,230	2,190	2,200	269,000	2,095.24
1987-07-27	2,190	2,200	2,170	2,200	122,000	2,095.24
1987-07-25	2,180	2,200	2,170	2,200	74,000	2,095.24
1987-07-24	2,200	2,200	2,130	2,180	137,000	2,076.19
1987-07-23	2,160	2,170	2,080	2,170	116,000	2,066.67
1987-07-22	2,170	2,200	2,070	2,160	344,000	2,057.14
1987-07-21	2,110	2,180	2,020	2,170	121,000	2,066.67
1987-07-20	2,240	2,280	2,160	2,160	125,000	2,057.14
1987-07-17	2,300	2,300	2,220	2,240	1,014,000	2,133.33
1987-07-16	2,230	2,300	2,200	2,280	770,000	2,171.43
1987-07-15	2,150	2,200	2,130	2,200	104,000	2,095.24
1987-07-14	2,110	2,150	2,080	2,120	97,000	2,019.05
1987-07-13	2,100	2,100	2,070	2,100	135,000	2,000
1987-07-10	2,110	2,130	2,060	2,070	176,000	1,971.43
1987-07-09	2,140	2,150	2,100	2,120	45,000	2,019.05
1987-07-08	2,110	2,150	2,090	2,100	311,000	2,000
1987-07-07	2,190	2,190	2,090	2,100	128,000	2,000
1987-07-06	2,230	2,230	2,150	2,180	105,000	2,076.19
1987-07-04	2,170	2,210	2,170	2,210	54,000	2,104.76
1987-07-03	2,180	2,240	2,160	2,160	158,000	2,057.14
1987-07-02	2,110	2,170	2,110	2,110	97,000	2,009.52
1987-07-01	2,100	2,180	2,100	2,150	100,000	2,047.62
1987-06-30	2,120	2,120	2,060	2,100	106,000	2,000
1987-06-29	2,190	2,200	2,080	2,080	161,000	1,980.95
1987-06-27	2,140	2,200	2,100	2,100	61,000	2,000
1987-06-26	2,160	2,190	2,100	2,100	146,000	2,000
1987-06-25	2,160	2,160	2,090	2,090	149,000	1,990.48
1987-06-24	2,150	2,220	2,080	2,080	223,000	1,980.95
1987-06-23	2,200	2,240	2,100	2,170	80,000	2,066.67
1987-06-22	2,330	2,330	2,200	2,200	125,000	2,095.24
1987-06-19	2,400	2,400	2,300	2,370	295,000	2,257.14
1987-06-18	2,370	2,400	2,290	2,400	254,000	2,285.71
1987-06-17	2,400	2,400	2,380	2,380	61,000	2,266.67
1987-06-16	2,400	2,420	2,370	2,380	200,000	2,266.67
1987-06-15	2,390	2,450	2,390	2,400	58,000	2,285.71
1987-06-12	2,480	2,500	2,440	2,440	142,000	2,323.81
1987-06-11	2,440	2,520	2,400	2,480	857,000	2,361.90
1987-06-10	2,350	2,440	2,350	2,440	568,000	2,323.81
1987-06-09	2,400	2,400	2,360	2,390	189,000	2,276.19
1987-06-08	2,440	2,450	2,410	2,420	118,000	2,304.76
1987-06-06	2,360	2,510	2,330	2,470	1,736,000	2,352.38
1987-06-05	2,300	2,370	2,300	2,360	767,000	2,247.62
1987-06-04	2,250	2,340	2,220	2,340	483,000	2,228.57
1987-06-03	2,220	2,250	2,210	2,250	154,000	2,142.86
1987-06-02	2,250	2,250	2,210	2,250	84,000	2,142.86
1987-06-01	2,320	2,330	2,270	2,270	368,000	2,161.90
1987-05-30	2,270	2,340	2,270	2,340	251,000	2,228.57
1987-05-29	2,250	2,300	2,210	2,290	934,000	2,180.95
1987-05-28	2,150	2,260	2,150	2,190	433,000	2,085.71
1987-05-27	2,200	2,220	2,100	2,180	667,000	2,076.19
1987-05-26	2,240	2,270	2,190	2,230	201,000	2,123.81
1987-05-25	2,330	2,330	2,250	2,280	504,000	2,171.43
1987-05-23	2,230	2,360	2,230	2,330	1,823,000	2,219.05
1987-05-22	2,030	2,250	2,030	2,230	2,521,000	2,123.81
1987-05-21	1,990	2,060	1,970	2,040	339,000	1,942.86
1987-05-20	2,020	2,030	1,960	1,960	146,000	1,866.67
1987-05-19	2,070	2,070	2,000	2,040	99,000	1,942.86
1987-05-18	2,040	2,100	2,040	2,090	239,000	1,990.48
1987-05-15	2,100	2,120	2,050	2,120	359,000	2,019.05
1987-05-14	1,990	2,140	1,980	2,090	967,000	1,990.48
1987-05-13	1,930	2,000	1,930	2,000	91,000	1,904.76
1987-05-12	2,000	2,000	1,960	1,960	113,000	1,866.67
1987-05-11	2,030	2,030	1,990	2,020	341,000	1,923.81
1987-05-08	1,990	2,040	1,990	2,020	417,000	1,923.81
1987-05-07	1,980	1,990	1,950	1,990	60,000	1,895.24
1987-05-06	1,990	2,000	1,960	2,000	62,000	1,904.76
1987-05-02	1,920	2,010	1,920	2,000	158,000	1,904.76
1987-05-01	1,910	1,950	1,900	1,950	215,000	1,857.14
1987-04-30	1,960	2,000	1,920	1,930	194,000	1,838.10
1987-04-28	1,900	1,960	1,820	1,960	347,000	1,866.67
1987-04-27	1,950	1,950	1,920	1,930	304,000	1,838.10
1987-04-25	1,950	1,970	1,900	1,920	216,000	1,828.57
1987-04-24	1,960	2,010	1,960	1,980	253,000	1,885.71
1987-04-23	2,080	2,080	2,000	2,000	107,000	1,904.76
1987-04-22	2,140	2,140	2,050	2,090	206,000	1,990.48
1987-04-21	2,110	2,140	2,110	2,140	232,000	2,038.10
1987-04-20	2,160	2,190	2,110	2,170	132,000	2,066.67
1987-04-17	2,250	2,250	2,160	2,240	644,000	2,133.33
1987-04-16	2,250	2,270	2,160	2,230	494,000	2,123.81
1987-04-15	2,170	2,270	2,090	2,270	293,000	2,161.90
1987-04-14	2,090	2,150	2,090	2,150	176,000	2,047.62
1987-04-13	2,200	2,200	2,100	2,170	254,000	2,066.67
1987-04-10	2,070	2,220	2,070	2,220	487,000	2,114.29
1987-04-09	2,150	2,200	2,150	2,150	293,000	2,047.62
1987-04-08	2,170	2,200	2,120	2,200	193,000	2,095.24
1987-04-07	2,130	2,180	2,120	2,180	509,000	2,076.19
1987-04-06	2,270	2,270	2,160	2,200	733,000	2,095.24
1987-04-04	2,270	2,280	2,230	2,250	897,000	2,142.86
1987-04-03	2,130	2,280	2,130	2,220	1,325,000	2,114.29
1987-04-02	2,150	2,240	2,140	2,170	2,431,000	2,066.67
1987-04-01	2,100	2,180	2,100	2,110	1,929,000	2,009.52
1987-03-31	1,830	2,070	1,830	2,070	2,458,000	1,971.43
1987-03-30	1,920	1,920	1,830	1,890	571,000	1,800
1987-03-28	1,930	1,950	1,880	1,950	281,000	1,857.14
1987-03-27	1,960	1,960	1,910	1,950	1,985,000	1,857.14
1987-03-26	2,000	2,000	1,910	1,970	731,000	1,876.19
1987-03-25	1,830	2,000	1,810	2,000	1,939,000	1,904.76
1987-03-24	1,850	1,850	1,770	1,800	1,173,000	1,714.29
1987-03-23	1,730	1,830	1,720	1,820	1,139,000	1,733.33
1987-03-20	1,700	1,740	1,680	1,730	242,000	1,647.62
1987-03-19	1,800	1,820	1,700	1,710	1,373,000	1,628.57
1987-03-18	1,790	1,800	1,740	1,800	3,500,000	1,714.29
1987-03-17	1,520	1,730	1,520	1,730	2,528,000	1,647.62
1987-03-16	1,480	1,530	1,480	1,520	57,000	1,447.62
1987-03-13	1,530	1,540	1,500	1,500	139,000	1,428.57
1987-03-12	1,520	1,530	1,500	1,530	167,000	1,457.14
1987-03-11	1,480	1,500	1,480	1,500	181,000	1,428.57
1987-03-10	1,490	1,490	1,470	1,480	117,000	1,409.52
1987-03-09	1,480	1,480	1,430	1,440	49,000	1,371.43
1987-03-07	1,460	1,460	1,450	1,450	105,000	1,380.95
1987-03-06	1,500	1,520	1,450	1,510	217,000	1,438.10
1987-03-05	1,550	1,550	1,460	1,550	164,000	1,476.19
1987-03-04	1,530	1,560	1,500	1,540	244,000	1,466.67
1987-03-03	1,500	1,530	1,500	1,500	151,000	1,428.57
1987-03-02	1,500	1,510	1,450	1,500	210,000	1,428.57
1987-02-28	1,500	1,500	1,480	1,480	29,000	1,409.52
1987-02-27	1,500	1,500	1,480	1,500	144,000	1,428.57
1987-02-26	1,450	1,600	1,450	1,510	764,000	1,438.10
1987-02-25	1,410	1,500	1,410	1,430	3,006,000	1,361.90
1987-02-24	1,430	1,430	1,400	1,400	81,000	1,333.33
1987-02-23	1,410	1,430	1,400	1,410	89,000	1,342.86
1987-02-20	1,400	1,420	1,400	1,400	110,000	1,333.33
1987-02-19	1,440	1,440	1,420	1,440	76,000	1,371.43
1987-02-18	1,460	1,460	1,420	1,450	90,000	1,380.95
1987-02-17	1,400	1,430	1,400	1,420	141,000	1,352.38
1987-02-16	1,370	1,400	1,370	1,400	49,000	1,333.33
1987-02-13	1,440	1,440	1,360	1,370	97,000	1,304.76
1987-02-12	1,450	1,460	1,430	1,440	119,000	1,371.43
1987-02-10	1,450	1,460	1,450	1,460	99,000	1,390.48
1987-02-09	1,480	1,480	1,450	1,450	54,000	1,380.95
1987-02-07	1,460	1,470	1,460	1,470	152,000	1,400
1987-02-06	1,490	1,500	1,460	1,470	252,000	1,400
1987-02-05	1,480	1,490	1,480	1,490	27,000	1,419.05
1987-02-04	1,500	1,520	1,480	1,490	212,000	1,419.05
1987-02-03	1,490	1,500	1,480	1,480	55,000	1,409.52
1987-02-02	1,470	1,530	1,470	1,500	124,000	1,428.57
1987-01-31	1,480	1,500	1,460	1,480	79,000	1,409.52
1987-01-30	1,520	1,520	1,450	1,500	266,000	1,428.57
1987-01-29	1,480	1,530	1,480	1,530	121,000	1,457.14
1987-01-28	1,500	1,500	1,470	1,470	292,000	1,400
1987-01-27	1,510	1,540	1,510	1,530	248,000	1,457.14
1987-01-26	1,510	1,510	1,480	1,490	91,000	1,419.05
1987-01-24	1,490	1,510	1,480	1,510	27,000	1,438.10
1987-01-23	1,510	1,510	1,460	1,490	56,000	1,419.05
1987-01-22	1,540	1,540	1,480	1,510	177,000	1,438.10
1987-01-21	1,480	1,540	1,480	1,540	221,000	1,466.67
1987-01-20	1,490	1,500	1,490	1,500	59,000	1,428.57
1987-01-19	1,530	1,530	1,480	1,500	33,000	1,428.57
1987-01-16	1,490	1,540	1,470	1,530	198,000	1,457.14
1987-01-14	1,490	1,490	1,490	1,490	32,000	1,419.05
1987-01-13	1,470	1,490	1,460	1,490	22,000	1,419.05
1987-01-12	1,500	1,500	1,470	1,470	31,000	1,400
1987-01-09	1,480	1,540	1,480	1,500	82,000	1,428.57
1987-01-08	1,500	1,500	1,460	1,480	82,000	1,409.52
1987-01-07	1,510	1,510	1,460	1,480	223,000	1,409.52
1987-01-06	1,460	1,530	1,460	1,470	28,000	1,400
1987-01-05	1,470	1,490	1,430	1,460	52,000	1,390.48

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 [1987年度]

9401 (株)TBSホールディングスの時系列データ [1987年度]