9401 (株)TBSホールディングスの時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,800	2,850	2,800	2,850	821,000	2,850
1988-12-27	2,850	2,850	2,740	2,800	600,000	2,800
1988-12-26	2,750	2,840	2,750	2,830	2,161,000	2,830
1988-12-24	2,760	2,760	2,710	2,760	213,000	2,760
1988-12-23	2,740	2,740	2,700	2,710	406,000	2,710
1988-12-22	2,660	2,720	2,650	2,700	630,000	2,700
1988-12-21	2,620	2,680	2,620	2,650	183,000	2,650
1988-12-20	2,680	2,700	2,640	2,640	74,000	2,640
1988-12-19	2,690	2,710	2,630	2,630	136,000	2,630
1988-12-16	2,700	2,700	2,650	2,660	255,000	2,660
1988-12-15	2,770	2,770	2,700	2,700	92,000	2,700
1988-12-14	2,720	2,750	2,710	2,750	201,000	2,750
1988-12-13	2,740	2,740	2,700	2,730	307,000	2,730
1988-12-12	2,790	2,800	2,720	2,720	462,000	2,720
1988-12-09	2,770	2,850	2,770	2,830	1,516,000	2,830
1988-12-08	2,790	2,810	2,750	2,780	676,000	2,780
1988-12-07	2,820	2,820	2,760	2,790	1,814,000	2,790
1988-12-06	2,690	2,830	2,690	2,780	2,246,000	2,780
1988-12-05	2,700	2,740	2,690	2,730	154,000	2,730
1988-12-03	2,740	2,740	2,720	2,740	639,000	2,740
1988-12-02	2,760	2,760	2,720	2,730	1,004,000	2,730
1988-12-01	2,720	2,770	2,680	2,760	723,000	2,760
1988-11-30	2,690	2,700	2,660	2,700	285,000	2,700
1988-11-29	2,640	2,730	2,610	2,730	39,000	2,730
1988-11-28	2,680	2,700	2,640	2,650	275,000	2,650
1988-11-26	2,650	2,690	2,650	2,680	110,000	2,680
1988-11-25	2,690	2,700	2,680	2,690	361,000	2,690
1988-11-24	2,780	2,790	2,710	2,730	485,000	2,730
1988-11-22	2,800	2,810	2,770	2,780	682,000	2,780
1988-11-21	2,850	2,890	2,820	2,840	5,068,000	2,840
1988-11-18	2,820	2,850	2,790	2,820	3,123,000	2,820
1988-11-17	2,780	2,890	2,770	2,830	7,684,000	2,830
1988-11-16	2,770	2,780	2,730	2,740	2,644,000	2,740
1988-11-15	2,680	2,750	2,670	2,750	3,517,000	2,750
1988-11-14	2,600	2,680	2,600	2,660	2,889,000	2,660
1988-11-11	2,550	2,640	2,500	2,640	1,929,000	2,640
1988-11-10	2,540	2,560	2,480	2,540	549,000	2,540
1988-11-09	2,500	2,530	2,430	2,500	698,000	2,500
1988-11-08	2,360	2,480	2,360	2,460	802,000	2,460
1988-11-07	2,360	2,400	2,350	2,370	122,000	2,370
1988-11-05	2,410	2,420	2,360	2,360	159,000	2,360
1988-11-04	2,410	2,470	2,400	2,450	245,000	2,450
1988-11-02	2,400	2,430	2,400	2,410	364,000	2,410
1988-11-01	2,400	2,400	2,380	2,400	283,000	2,400
1988-10-31	2,400	2,430	2,400	2,400	103,000	2,400
1988-10-29	2,460	2,460	2,430	2,450	98,000	2,450
1988-10-28	2,360	2,440	2,360	2,440	265,000	2,440
1988-10-27	2,390	2,440	2,360	2,440	271,000	2,440
1988-10-26	2,440	2,440	2,370	2,400	219,000	2,400
1988-10-25	2,350	2,370	2,340	2,360	169,000	2,360
1988-10-24	2,340	2,350	2,340	2,350	10,000	2,350
1988-10-22	2,350	2,370	2,340	2,340	177,000	2,340
1988-10-21	2,350	2,410	2,340	2,340	441,000	2,340
1988-10-20	2,380	2,390	2,360	2,390	421,000	2,390
1988-10-19	2,390	2,400	2,380	2,390	122,000	2,390
1988-10-18	2,390	2,430	2,390	2,400	110,000	2,400
1988-10-17	2,390	2,400	2,380	2,400	85,000	2,400
1988-10-14	2,390	2,430	2,390	2,390	804,000	2,390
1988-10-13	2,370	2,440	2,370	2,390	211,000	2,390
1988-10-12	2,390	2,400	2,380	2,390	224,000	2,390
1988-10-11	2,400	2,430	2,390	2,390	270,000	2,390
1988-10-07	2,420	2,450	2,390	2,400	120,000	2,400
1988-10-06	2,460	2,460	2,420	2,420	131,000	2,420
1988-10-05	2,480	2,480	2,450	2,460	241,000	2,460
1988-10-04	2,510	2,510	2,460	2,490	203,000	2,490
1988-10-03	2,570	2,600	2,530	2,550	85,000	2,550
1988-10-01	2,620	2,660	2,610	2,610	369,000	2,610
1988-09-30	2,600	2,670	2,600	2,660	710,000	2,660
1988-09-29	2,590	2,670	2,530	2,640	612,000	2,640
1988-09-28	2,450	2,620	2,440	2,600	745,000	2,600
1988-09-27	2,530	2,530	2,450	2,490	83,000	2,490
1988-09-26	2,430	2,550	2,420	2,450	202,000	2,450
1988-09-24	2,540	2,550	2,410	2,410	113,000	2,410
1988-09-22	2,600	2,600	2,570	2,580	167,000	2,580
1988-09-21	2,620	2,620	2,560	2,580	122,000	2,580
1988-09-20	2,610	2,680	2,600	2,630	775,000	2,630
1988-09-19	2,640	2,670	2,600	2,610	538,000	2,610
1988-09-16	2,710	2,710	2,650	2,680	601,000	2,680
1988-09-14	2,650	2,740	2,620	2,680	5,460,000	2,680
1988-09-13	2,590	2,620	2,510	2,610	1,480,000	2,610
1988-09-12	2,520	2,560	2,520	2,560	1,060,000	2,560
1988-09-09	2,410	2,500	2,410	2,480	634,000	2,480
1988-09-08	2,380	2,380	2,370	2,370	75,000	2,370
1988-09-07	2,370	2,400	2,370	2,380	542,000	2,380
1988-09-06	2,370	2,390	2,370	2,370	35,000	2,370
1988-09-05	2,410	2,410	2,360	2,360	35,000	2,360
1988-09-03	2,410	2,420	2,370	2,420	39,000	2,420
1988-09-02	2,360	2,380	2,360	2,370	31,000	2,370
1988-09-01	2,390	2,390	2,360	2,360	49,000	2,360
1988-08-31	2,410	2,410	2,350	2,410	281,000	2,410
1988-08-30	2,380	2,400	2,360	2,370	72,000	2,370
1988-08-29	2,380	2,380	2,380	2,380	65,000	2,380
1988-08-27	2,400	2,400	2,380	2,380	93,000	2,380
1988-08-26	2,380	2,400	2,380	2,380	44,000	2,380
1988-08-25	2,440	2,440	2,410	2,420	55,000	2,420
1988-08-24	2,450	2,470	2,410	2,410	109,000	2,410
1988-08-23	2,470	2,470	2,450	2,450	27,000	2,450
1988-08-22	2,480	2,480	2,460	2,460	28,000	2,460
1988-08-19	2,450	2,510	2,450	2,450	187,000	2,450
1988-08-18	2,480	2,500	2,450	2,450	222,000	2,450
1988-08-17	2,440	2,450	2,430	2,450	47,000	2,450
1988-08-16	2,480	2,500	2,410	2,420	134,000	2,420
1988-08-15	2,480	2,480	2,440	2,440	13,000	2,440
1988-08-12	2,480	2,480	2,440	2,440	59,000	2,440
1988-08-11	2,410	2,460	2,410	2,440	56,000	2,440
1988-08-10	2,470	2,480	2,450	2,480	31,000	2,480
1988-08-09	2,470	2,510	2,470	2,510	5,000	2,510
1988-08-08	2,520	2,530	2,480	2,520	125,000	2,520
1988-08-06	2,490	2,500	2,450	2,500	102,000	2,500
1988-08-05	2,470	2,500	2,470	2,500	40,000	2,500
1988-08-04	2,490	2,490	2,420	2,430	175,000	2,430
1988-08-03	2,470	2,500	2,400	2,410	542,000	2,410
1988-08-02	2,470	2,500	2,470	2,500	81,000	2,500
1988-08-01	2,520	2,520	2,470	2,470	62,000	2,470
1988-07-30	2,520	2,520	2,510	2,510	71,000	2,510
1988-07-29	2,500	2,500	2,450	2,500	265,000	2,500
1988-07-28	2,430	2,500	2,430	2,490	126,000	2,490
1988-07-27	2,470	2,470	2,400	2,420	263,000	2,420
1988-07-26	2,470	2,470	2,390	2,430	49,000	2,430
1988-07-25	2,490	2,490	2,430	2,430	21,000	2,430
1988-07-23	2,420	2,490	2,420	2,490	29,000	2,490
1988-07-22	2,550	2,550	2,420	2,540	215,000	2,540
1988-07-21	2,560	2,590	2,500	2,590	128,000	2,590
1988-07-20	2,440	2,600	2,370	2,600	151,000	2,600
1988-07-19	2,520	2,520	2,460	2,480	95,000	2,480
1988-07-18	2,500	2,520	2,390	2,520	418,000	2,520
1988-07-15	2,500	2,550	2,460	2,500	208,000	2,500
1988-07-14	2,530	2,550	2,500	2,510	27,000	2,510
1988-07-13	2,530	2,570	2,500	2,570	169,000	2,570
1988-07-12	2,480	2,600	2,470	2,570	318,000	2,570
1988-07-11	2,470	2,480	2,440	2,480	50,000	2,480
1988-07-08	2,400	2,470	2,400	2,470	407,000	2,470
1988-07-07	2,400	2,420	2,400	2,400	135,000	2,400
1988-07-06	2,490	2,490	2,450	2,460	103,000	2,460
1988-07-05	2,460	2,490	2,380	2,490	156,000	2,490
1988-07-04	2,460	2,460	2,450	2,450	29,000	2,450
1988-07-02	2,450	2,450	2,450	2,450	8,000	2,450
1988-07-01	2,420	2,470	2,420	2,440	131,000	2,440
1988-06-30	2,540	2,540	2,480	2,500	65,000	2,500
1988-06-29	2,540	2,550	2,470	2,500	183,000	2,500
1988-06-28	2,490	2,550	2,430	2,550	135,000	2,550
1988-06-27	2,400	2,500	2,400	2,500	49,000	2,500
1988-06-25	2,400	2,450	2,370	2,400	174,000	2,400
1988-06-24	2,450	2,480	2,450	2,450	70,000	2,450
1988-06-23	2,530	2,540	2,480	2,480	202,000	2,480
1988-06-22	2,560	2,560	2,520	2,520	206,000	2,520
1988-06-21	2,540	2,550	2,520	2,540	55,000	2,540
1988-06-20	2,580	2,590	2,520	2,550	209,000	2,550
1988-06-17	2,620	2,620	2,600	2,600	198,000	2,600
1988-06-16	2,640	2,650	2,620	2,650	157,000	2,650
1988-06-15	2,650	2,690	2,640	2,640	380,000	2,640
1988-06-14	2,650	2,650	2,630	2,640	96,000	2,640
1988-06-13	2,630	2,650	2,630	2,640	44,000	2,640
1988-06-10	2,650	2,660	2,620	2,650	297,000	2,650
1988-06-09	2,690	2,690	2,650	2,650	159,000	2,650
1988-06-08	2,620	2,650	2,620	2,630	96,000	2,630
1988-06-07	2,620	2,640	2,610	2,610	352,000	2,610
1988-06-06	2,680	2,680	2,610	2,620	101,000	2,620
1988-06-04	2,640	2,670	2,640	2,650	119,000	2,650
1988-06-03	2,680	2,700	2,670	2,680	174,000	2,680
1988-06-02	2,680	2,700	2,680	2,680	263,000	2,680
1988-06-01	2,690	2,720	2,690	2,720	156,000	2,720
1988-05-31	2,630	2,710	2,630	2,700	273,000	2,700
1988-05-30	2,700	2,700	2,620	2,620	93,000	2,620
1988-05-28	2,680	2,720	2,680	2,700	117,000	2,700
1988-05-27	2,740	2,740	2,690	2,720	253,000	2,720
1988-05-26	2,720	2,800	2,690	2,750	506,000	2,750
1988-05-25	2,700	2,710	2,690	2,690	258,000	2,690
1988-05-24	2,670	2,700	2,660	2,670	250,000	2,670
1988-05-23	2,680	2,700	2,670	2,670	402,000	2,670
1988-05-20	2,750	2,770	2,700	2,710	476,000	2,710
1988-05-19	2,790	2,800	2,750	2,750	534,000	2,750
1988-05-18	2,830	2,830	2,800	2,830	348,000	2,830
1988-05-17	2,840	2,850	2,800	2,810	383,000	2,810
1988-05-16	2,850	2,870	2,840	2,840	786,000	2,840
1988-05-13	2,820	2,860	2,800	2,860	1,339,000	2,860
1988-05-12	2,780	2,820	2,770	2,780	1,786,000	2,780
1988-05-11	2,810	2,860	2,780	2,780	4,991,000	2,780
1988-05-10	2,690	2,810	2,650	2,790	2,255,000	2,790
1988-05-09	2,730	2,730	2,680	2,700	100,000	2,700
1988-05-07	2,710	2,730	2,710	2,730	279,000	2,730
1988-05-06	2,750	2,750	2,710	2,750	301,000	2,750
1988-05-02	2,750	2,780	2,720	2,750	693,000	2,750
1988-04-30	2,740	2,760	2,730	2,760	435,000	2,760
1988-04-28	2,710	2,760	2,700	2,730	2,159,000	2,730
1988-04-27	2,650	2,710	2,650	2,710	1,033,000	2,710
1988-04-26	2,700	2,700	2,620	2,650	595,000	2,650
1988-04-25	2,700	2,710	2,660	2,670	473,000	2,670
1988-04-23	2,660	2,700	2,650	2,690	694,000	2,690
1988-04-22	2,620	2,670	2,600	2,650	514,000	2,650
1988-04-21	2,590	2,620	2,570	2,600	272,000	2,600
1988-04-20	2,580	2,600	2,560	2,580	272,000	2,580
1988-04-19	2,540	2,570	2,520	2,570	131,000	2,570
1988-04-18	2,620	2,630	2,580	2,580	238,000	2,580
1988-04-15	2,590	2,630	2,580	2,590	650,000	2,590
1988-04-14	2,640	2,640	2,610	2,630	1,167,000	2,630
1988-04-13	2,560	2,650	2,540	2,600	2,193,000	2,600
1988-04-12	2,580	2,580	2,540	2,560	1,117,000	2,560
1988-04-11	2,600	2,640	2,590	2,590	2,460,000	2,590
1988-04-08	2,560	2,590	2,540	2,570	1,988,000	2,570
1988-04-07	2,500	2,540	2,470	2,520	1,918,000	2,520
1988-04-06	2,470	2,470	2,430	2,460	426,000	2,460
1988-04-05	2,420	2,460	2,420	2,460	274,000	2,460
1988-04-04	2,490	2,490	2,440	2,460	362,000	2,460
1988-04-02	2,450	2,500	2,440	2,500	547,000	2,500
1988-04-01	2,420	2,440	2,390	2,440	755,000	2,440
1988-03-31	2,390	2,430	2,390	2,400	778,000	2,400
1988-03-30	2,430	2,440	2,370	2,400	466,000	2,400
1988-03-29	2,280	2,390	2,250	2,390	178,000	2,390
1988-03-28	2,250	2,290	2,250	2,280	244,000	2,280
1988-03-26	2,300	2,300	2,290	2,290	109,000	2,290
1988-03-25	2,310	2,340	2,300	2,300	352,000	2,300
1988-03-24	2,350	2,370	2,330	2,350	143,000	2,350
1988-03-23	2,380	2,380	2,310	2,380	209,000	2,380
1988-03-22	2,380	2,390	2,360	2,390	478,000	2,390
1988-03-18	2,340	2,380	2,330	2,380	290,000	2,380
1988-03-17	2,320	2,340	2,300	2,340	258,000	2,340
1988-03-16	2,290	2,360	2,290	2,300	211,000	2,300
1988-03-15	2,300	2,340	2,300	2,330	249,000	2,330
1988-03-14	2,350	2,350	2,300	2,340	220,000	2,340
1988-03-11	2,350	2,360	2,340	2,340	244,000	2,340
1988-03-10	2,350	2,380	2,350	2,360	333,000	2,360
1988-03-09	2,340	2,370	2,340	2,350	382,000	2,350
1988-03-08	2,370	2,370	2,340	2,360	249,000	2,360
1988-03-07	2,350	2,370	2,320	2,370	218,000	2,370
1988-03-05	2,380	2,380	2,350	2,350	255,000	2,350
1988-03-04	2,370	2,380	2,360	2,380	395,000	2,380
1988-03-03	2,350	2,380	2,350	2,370	493,000	2,370
1988-03-02	2,380	2,390	2,350	2,380	485,000	2,380
1988-03-01	2,360	2,390	2,360	2,380	666,000	2,380
1988-02-29	2,390	2,390	2,350	2,370	310,000	2,370
1988-02-27	2,400	2,410	2,390	2,390	154,000	2,390
1988-02-26	2,390	2,410	2,390	2,400	734,000	2,400
1988-02-25	2,420	2,420	2,390	2,400	632,000	2,400
1988-02-24	2,380	2,420	2,380	2,420	429,000	2,420
1988-02-23	2,440	2,450	2,400	2,420	487,000	2,420
1988-02-22	2,430	2,480	2,420	2,440	1,191,000	2,440
1988-02-19	2,410	2,440	2,380	2,430	2,298,000	2,430
1988-02-18	2,330	2,420	2,310	2,380	3,023,000	2,380
1988-02-17	2,260	2,340	2,250	2,330	2,524,000	2,330
1988-02-16	2,280	2,280	2,240	2,260	548,000	2,260
1988-02-15	2,210	2,280	2,200	2,280	1,932,000	2,280
1988-02-12	2,180	2,230	2,180	2,200	298,000	2,200
1988-02-10	2,220	2,220	2,190	2,210	209,000	2,210
1988-02-09	2,210	2,220	2,200	2,220	184,000	2,220
1988-02-08	2,220	2,220	2,210	2,220	56,000	2,220
1988-02-06	2,220	2,240	2,200	2,210	257,000	2,210
1988-02-05	2,230	2,240	2,190	2,240	306,000	2,240
1988-02-04	2,220	2,220	2,180	2,220	136,000	2,220
1988-02-03	2,210	2,220	2,200	2,220	319,000	2,220
1988-02-02	2,180	2,210	2,160	2,210	184,000	2,210
1988-02-01	2,220	2,220	2,170	2,200	102,000	2,200
1988-01-30	2,220	2,240	2,200	2,230	231,000	2,230
1988-01-29	2,190	2,250	2,190	2,220	310,000	2,220
1988-01-28	2,200	2,230	2,190	2,210	260,000	2,210
1988-01-27	2,210	2,210	2,180	2,210	261,000	2,210
1988-01-26	2,260	2,270	2,220	2,230	650,000	2,230
1988-01-25	2,250	2,290	2,220	2,280	1,797,000	2,280
1988-01-23	2,220	2,260	2,210	2,250	1,895,000	2,250
1988-01-22	2,190	2,200	2,170	2,180	1,039,000	2,180
1988-01-21	2,140	2,200	2,110	2,170	1,181,000	2,170
1988-01-20	2,100	2,160	2,060	2,150	721,000	2,150
1988-01-19	2,110	2,110	2,090	2,100	194,000	2,100
1988-01-18	2,090	2,130	2,090	2,110	198,000	2,110
1988-01-14	2,090	2,110	2,090	2,090	89,000	2,090
1988-01-13	2,090	2,150	2,090	2,090	592,000	2,090
1988-01-12	2,050	2,130	2,050	2,130	121,000	2,130
1988-01-11	2,100	2,140	2,070	2,080	130,000	2,080
1988-01-08	2,130	2,160	2,040	2,140	1,175,000	2,140
1988-01-07	2,010	2,150	2,010	2,130	432,000	2,130
1988-01-06	1,970	2,130	1,960	2,090	197,000	2,090
1988-01-05	1,920	1,920	1,900	1,900	72,000	1,900
1988-01-04	1,890	1,890	1,890	1,890	49,000	1,890

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 [1988年度]

9401 (株)TBSホールディングスの時系列データ [1988年度]