1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2004年

9401 (株)TBSホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,6661,6721,6551,671119,0001,671
2004-12-291,6231,6681,6211,665720,3001,665
2004-12-281,6051,6211,6041,620322,4001,620
2004-12-271,6101,6191,5951,601321,9001,601
2004-12-241,6231,6301,6151,628520,5001,628
2004-12-221,6301,6311,6081,615796,6001,615
2004-12-211,6001,6161,5951,606480,7001,606
2004-12-201,5901,6011,5791,593261,3001,593
2004-12-171,5701,6091,5701,594364,5001,594
2004-12-161,5751,5881,5641,588325,9001,588
2004-12-151,5811,5911,5771,577421,5001,577
2004-12-141,5851,5901,5641,584513,3001,584
2004-12-131,5751,5971,5631,576711,0001,576
2004-12-101,5521,5781,5521,571797,3001,571
2004-12-091,5991,5991,5671,573455,6001,573
2004-12-081,5771,6021,5671,595790,5001,595
2004-12-071,5751,5821,5621,570543,1001,570
2004-12-061,5941,6151,5761,582530,8001,582
2004-12-031,6191,6201,6001,613331,6001,613
2004-12-021,6151,6231,6001,618389,4001,618
2004-12-011,5801,6001,5681,579964,7001,579
2004-11-301,6071,6451,5881,631816,3001,631
2004-11-291,5991,6201,5951,612404,5001,612
2004-11-261,6251,6351,5981,604540,6001,604
2004-11-251,6351,6351,6201,624320,5001,624
2004-11-241,6311,6421,6261,638415,4001,638
2004-11-221,6451,6701,6051,622564,6001,622
2004-11-191,6701,6801,6611,661451,5001,661
2004-11-181,6711,7171,6711,679326,2001,679
2004-11-171,7201,7321,6781,680350,2001,680
2004-11-161,7291,7371,7111,711278,9001,711
2004-11-151,6831,7151,6791,711424,4001,711
2004-11-121,6761,7161,6751,710403,0001,710
2004-11-111,7121,7251,7061,706266,2001,706
2004-11-101,7021,7381,7021,713295,8001,713
2004-11-091,7331,7331,7091,720198,3001,720
2004-11-081,7561,7571,7021,705284,8001,705
2004-11-051,7311,7681,7311,761501,8001,761
2004-11-041,7371,7401,7091,721488,4001,721
2004-11-021,7291,7361,6921,730318,6001,730
2004-11-011,7111,7301,6981,728327,0001,728
2004-10-291,6951,7211,6901,698590,5001,698
2004-10-281,6881,7091,6871,700215,9001,700
2004-10-271,7001,7071,6681,680232,1001,680
2004-10-261,6621,7101,6621,685343,4001,685
2004-10-251,7011,7011,6711,675273,9001,675
2004-10-221,6751,7231,6751,719286,8001,719
2004-10-211,7291,7351,6681,673235,8001,673
2004-10-201,7461,7461,7021,716207,5001,716
2004-10-191,7401,7551,7211,733245,8001,733
2004-10-181,7451,7501,7221,740156,9001,740
2004-10-151,7361,7631,7311,745386,8001,745
2004-10-141,7651,7991,7591,766381,2001,766
2004-10-131,7551,7861,7481,754206,5001,754
2004-10-121,8131,8161,7621,770274,3001,770
2004-10-081,8011,8251,7941,817408,6001,817
2004-10-071,8181,8181,7801,810341,1001,810
2004-10-061,7611,8001,7521,800877,3001,800
2004-10-051,7411,7741,7411,752275,8001,752
2004-10-041,7491,7801,7321,763480,6001,763
2004-10-011,7081,7651,7081,756732,7001,756
2004-09-301,6991,7371,6911,719490,2001,719
2004-09-291,6641,6841,6521,675315,1001,675
2004-09-281,6301,6631,6301,654414,4001,654
2004-09-271,6281,6551,5981,644354,1001,644
2004-09-241,6401,6421,5921,616463,7001,616
2004-09-221,6461,6551,6301,637376,4001,637
2004-09-211,6851,6901,6241,628566,0001,628
2004-09-171,6901,6981,6711,686406,4001,686
2004-09-161,6921,7061,6731,678557,6001,678
2004-09-151,6991,7311,6951,723633,8001,723
2004-09-141,6931,7001,6831,684471,2001,684
2004-09-131,7101,7101,6821,688367,5001,688
2004-09-101,6661,6921,6661,687766,4001,687
2004-09-091,6901,7051,6901,696415,4001,696
2004-09-081,7201,7291,6971,709642,5001,709
2004-09-071,7181,7321,7071,715474,5001,715
2004-09-061,7301,7351,7021,718632,4001,718
2004-09-031,7651,7661,7351,745339,5001,745
2004-09-021,7491,7541,7301,748302,1001,748
2004-09-011,7301,7511,7301,735414,6001,735
2004-08-311,7341,7491,7271,734411,5001,734
2004-08-301,7641,7791,7501,764198,8001,764
2004-08-271,7691,7841,7641,768159,0001,768
2004-08-261,7841,7871,7361,751226,6001,751
2004-08-251,7171,7601,7091,754571,9001,754
2004-08-241,7741,7761,7291,740254,3001,740
2004-08-231,7891,7941,7631,774244,2001,774
2004-08-201,7021,7711,7021,760317,5001,760
2004-08-191,7071,7411,6861,732327,1001,732
2004-08-181,6891,7031,6761,695297,8001,695
2004-08-171,7191,7301,6971,718405,6001,718
2004-08-161,7001,7011,6461,661314,7001,661
2004-08-131,7221,7461,7121,712307,4001,712
2004-08-121,7401,7901,7391,776392,4001,776
2004-08-111,7401,7591,7361,745294,0001,745
2004-08-101,7351,7461,7261,732371,2001,732
2004-08-091,7521,7591,7191,750406,7001,750
2004-08-061,7791,7831,7441,751403,6001,751
2004-08-051,8131,8141,7721,788836,7001,788
2004-08-041,8391,8531,7881,843415,9001,843
2004-08-031,8611,8691,8211,840553,5001,840
2004-08-021,8971,8971,8551,877380,2001,877
2004-07-301,8981,9231,8891,898377,0001,898
2004-07-291,8751,8811,8421,857156,0001,857
2004-07-281,8751,8901,8441,871422,3001,871
2004-07-271,9251,9341,8461,852487,1001,852
2004-07-261,9301,9551,9171,941832,2001,941
2004-07-231,9121,9341,8701,908423,5001,908
2004-07-221,8681,9031,8681,882220,6001,882
2004-07-211,8471,9451,8381,890570,8001,890
2004-07-201,8291,8621,8111,853508,9001,853
2004-07-161,7981,8321,7951,810251,7001,810
2004-07-151,8201,8201,7901,800316,9001,800
2004-07-141,8541,8801,8221,826317,6001,826
2004-07-131,8591,8591,8331,845387,4001,845
2004-07-121,8591,8721,8281,829555,1001,829
2004-07-091,8131,8501,8131,836504,7001,836
2004-07-081,8881,8881,8311,839376,2001,839
2004-07-071,8591,8951,8521,864812,2001,864
2004-07-061,8931,9141,8481,853391,0001,853
2004-07-051,9231,9381,9051,921736,4001,921
2004-07-021,9091,9301,8831,924424,4001,924
2004-07-011,9301,9341,9031,924307,7001,924
2004-06-301,9481,9481,8981,920285,9001,920
2004-06-291,9211,9481,9011,934671,0001,934
2004-06-281,8991,9231,8761,920412,2001,920
2004-06-251,8381,8761,8221,876522,7001,876
2004-06-241,8411,8551,8251,840367,7001,840
2004-06-231,8901,8961,8311,839551,7001,839
2004-06-221,8841,8941,8341,860761,9001,860
2004-06-211,8701,9201,8691,870677,3001,870
2004-06-181,9371,9531,8811,900464,4001,900
2004-06-171,9761,9761,9191,953528,2001,953
2004-06-161,9321,9651,9311,946630,1001,946
2004-06-151,9451,9651,9101,9201,476,0001,920
2004-06-141,9972,0451,9922,015471,9002,015
2004-06-111,9841,9901,9601,974605,7001,974
2004-06-101,9852,0001,9751,984469,7001,984
2004-06-091,9952,0351,9772,025577,8002,025
2004-06-082,0702,0701,9822,020469,0002,020
2004-06-071,9982,0501,9902,010503,4002,010
2004-06-041,9842,0101,9631,990539,3001,990
2004-06-032,0052,0401,9691,973502,8001,973
2004-06-022,0052,0251,9721,998430,3001,998
2004-06-011,9802,0101,9511,994385,7001,994
2004-05-311,9641,9751,9231,958378,0001,958
2004-05-281,9802,0101,9511,964979,3001,964
2004-05-271,9591,9721,9241,927551,1001,927
2004-05-261,9031,9581,8881,958446,2001,958
2004-05-251,9421,9421,8921,892621,5001,892
2004-05-241,8841,9131,8701,912402,7001,912
2004-05-211,8781,8911,8471,883374,9001,883
2004-05-201,8931,9011,8181,830808,8001,830
2004-05-191,8791,9091,8291,883567,8001,883
2004-05-181,7901,8461,7751,819499,7001,819
2004-05-171,8801,8801,7571,760428,0001,760
2004-05-141,8551,8741,8311,851746,1001,851
2004-05-131,8751,8941,8141,825391,3001,825
2004-05-121,8751,8951,8221,886651,3001,886
2004-05-111,8001,8401,7701,815957,3001,815
2004-05-101,9101,9351,7501,7701,643,8001,770
2004-05-072,1252,1302,0352,050414,4002,050
2004-05-062,1852,1852,1002,120404,9002,120
2004-04-302,1852,2002,0802,200491,2002,200
2004-04-282,2202,2702,1902,200577,9002,200
2004-04-272,1352,1702,0802,140661,4002,140
2004-04-262,2202,2252,1702,175603,3002,175
2004-04-232,3152,3152,1852,260690,7002,260
2004-04-222,2402,2902,1902,235546,8002,235
2004-04-212,1802,3152,1502,280996,0002,280
2004-04-202,0302,1702,0302,160615,7002,160
2004-04-192,0802,1452,0552,070436,1002,070
2004-04-162,1502,1702,1152,120447,0002,120
2004-04-152,3052,3502,1652,180469,2002,180
2004-04-142,2352,3002,2352,300279,5002,300
2004-04-132,2352,3002,2352,270424,2002,270
2004-04-122,1702,2402,1652,225215,4002,225
2004-04-092,1402,1802,1402,170406,1002,170
2004-04-082,1602,1902,1302,170311,9002,170
2004-04-072,1602,1902,1602,170341,8002,170
2004-04-062,2102,2152,1552,200623,3002,200
2004-04-052,2002,2452,1752,225444,2002,225
2004-04-022,2452,2452,1402,160638,7002,160
2004-04-012,0952,1502,0902,150710,0002,150
2004-03-312,0802,0902,0502,090354,6002,090
2004-03-302,1302,1302,0152,040846,7002,040
2004-03-292,0002,1001,9912,075681,4002,075
2004-03-262,0002,0301,9922,000797,2002,000
2004-03-251,9922,0051,9701,991719,4001,991
2004-03-242,0002,0001,9501,961517,6001,961
2004-03-231,9802,0201,9731,977623,6001,977
2004-03-222,0052,0852,0002,060523,2002,060
2004-03-191,9802,0301,9571,995430,7001,995
2004-03-181,9771,9981,9461,988412,3001,988
2004-03-171,9752,0101,9101,947538,3001,947
2004-03-161,9491,9601,9241,955613,2001,955
2004-03-151,8792,0101,8791,9741,095,4001,974
2004-03-121,8401,8701,8401,860478,2001,860
2004-03-111,8921,8921,8591,872357,0001,872
2004-03-101,9451,9551,8851,905902,6001,905
2004-03-091,8671,9301,8671,920695,6001,920
2004-03-081,8971,9611,8851,8971,116,9001,897
2004-03-051,9001,9121,8751,8801,266,5001,880
2004-03-041,8651,9081,8651,893852,6001,893
2004-03-031,8911,9111,8531,8741,205,5001,874
2004-03-021,9221,9421,9001,9211,480,7001,921
2004-03-011,7801,8921,7791,8921,341,0001,892
2004-02-271,6771,7851,6701,771972,6001,771
2004-02-261,6441,6581,6301,649200,1001,649
2004-02-251,6591,6611,6351,644190,8001,644
2004-02-241,6561,6711,6421,642280,0001,642
2004-02-231,6511,6681,6371,656148,9001,656
2004-02-201,6461,6661,6411,651172,4001,651
2004-02-191,6561,6781,6421,657334,6001,657
2004-02-181,6971,6991,6601,668424,3001,668
2004-02-171,7001,7031,6611,668440,6001,668
2004-02-161,7071,7161,6981,707272,1001,707
2004-02-131,6941,7051,6811,698340,4001,698
2004-02-121,6731,6831,6601,675536,1001,675
2004-02-101,6911,6911,6271,644381,0001,644
2004-02-091,7301,7301,6641,690281,9001,690
2004-02-061,7171,7171,6821,708412,0001,708
2004-02-051,7191,7191,6811,699503,0001,699
2004-02-041,7461,7461,7051,719417,5001,719
2004-02-031,7191,7461,7111,745757,2001,745
2004-02-021,6801,7001,6711,689389,3001,689
2004-01-301,6731,7051,6411,641910,2001,641
2004-01-291,6981,6981,6331,643517,5001,643
2004-01-281,7101,7161,6941,697375,5001,697
2004-01-271,7091,7291,6981,709737,6001,709
2004-01-261,6931,7111,6481,679740,3001,679
2004-01-231,6451,6971,6451,666824,4001,666
2004-01-221,6611,7051,6501,7001,076,8001,700
2004-01-211,6721,6791,6551,660932,7001,660
2004-01-201,6521,6781,6421,642608,4001,642
2004-01-191,6451,6501,6061,628550,4001,628
2004-01-161,5811,6481,5811,644755,9001,644
2004-01-151,6171,6301,6001,611982,0001,611
2004-01-141,5731,6031,5611,5872,200,6001,587
2004-01-131,5961,6121,5591,5731,269,8001,573
2004-01-091,6651,6881,6251,656565,9001,656
2004-01-081,6791,7391,6791,684292,7001,684
2004-01-071,7671,7671,6881,696319,1001,696
2004-01-061,7601,7851,7221,737423,3001,737
2004-01-051,7371,7671,7301,735158,3001,735

分割・併合履歴 ： [1987-09-26]1株→1.05株