9401 (株)TBSホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	4,000	4,000	3,970	3,970	149,200	3,970
2006-12-28	3,960	4,010	3,910	3,980	831,700	3,980
2006-12-27	3,970	4,020	3,930	3,950	858,900	3,950
2006-12-26	3,950	4,070	3,950	4,000	670,500	4,000
2006-12-25	3,940	4,020	3,910	3,960	749,200	3,960
2006-12-22	3,950	4,020	3,890	3,980	1,114,200	3,980
2006-12-21	3,830	4,030	3,810	3,960	2,551,800	3,960
2006-12-20	3,610	3,920	3,610	3,850	1,873,000	3,850
2006-12-19	3,750	3,920	3,580	3,590	2,504,600	3,590
2006-12-18	3,480	3,870	3,470	3,800	1,916,000	3,800
2006-12-15	3,400	3,510	3,370	3,480	882,900	3,480
2006-12-14	3,290	3,410	3,280	3,390	896,600	3,390
2006-12-13	3,220	3,290	3,200	3,280	820,900	3,280
2006-12-12	3,300	3,350	3,250	3,260	668,800	3,260
2006-12-11	3,370	3,370	3,260	3,320	523,700	3,320
2006-12-08	3,370	3,430	3,340	3,410	688,100	3,410
2006-12-07	3,290	3,330	3,290	3,330	394,100	3,330
2006-12-06	3,270	3,350	3,220	3,290	932,500	3,290
2006-12-05	3,140	3,360	3,140	3,320	1,246,000	3,320
2006-12-04	3,030	3,150	2,995	3,140	776,000	3,140
2006-12-01	2,920	3,060	2,915	3,000	872,500	3,000
2006-11-30	2,840	2,895	2,840	2,880	346,000	2,880
2006-11-29	2,860	2,895	2,845	2,880	464,400	2,880
2006-11-28	2,780	2,865	2,750	2,855	669,900	2,855
2006-11-27	2,720	2,785	2,700	2,780	563,000	2,780
2006-11-24	2,675	2,725	2,645	2,710	571,200	2,710
2006-11-22	2,580	2,655	2,570	2,655	409,200	2,655
2006-11-21	2,555	2,575	2,545	2,570	284,100	2,570
2006-11-20	2,625	2,625	2,575	2,580	268,300	2,580
2006-11-17	2,660	2,675	2,620	2,620	274,600	2,620
2006-11-16	2,625	2,735	2,625	2,665	1,111,300	2,665
2006-11-15	2,575	2,575	2,495	2,515	152,700	2,515
2006-11-14	2,535	2,595	2,535	2,585	350,400	2,585
2006-11-13	2,485	2,550	2,445	2,515	418,500	2,515
2006-11-10	2,580	2,595	2,505	2,510	311,600	2,510
2006-11-09	2,590	2,615	2,575	2,595	253,400	2,595
2006-11-08	2,670	2,680	2,595	2,595	219,000	2,595
2006-11-07	2,700	2,710	2,665	2,680	309,200	2,680
2006-11-06	2,670	2,710	2,665	2,700	295,200	2,700
2006-11-02	2,680	2,710	2,680	2,710	363,900	2,710
2006-11-01	2,660	2,705	2,660	2,700	368,200	2,700
2006-10-31	2,720	2,720	2,685	2,690	542,700	2,690
2006-10-30	2,690	2,720	2,690	2,720	1,081,900	2,720
2006-10-27	2,695	2,700	2,675	2,690	524,200	2,690
2006-10-26	2,645	2,705	2,645	2,700	650,100	2,700
2006-10-25	2,675	2,685	2,645	2,665	670,800	2,665
2006-10-24	2,695	2,715	2,690	2,695	500,800	2,695
2006-10-23	2,665	2,735	2,660	2,720	337,000	2,720
2006-10-20	2,640	2,685	2,640	2,685	705,900	2,685
2006-10-19	2,700	2,700	2,650	2,675	379,800	2,675
2006-10-18	2,660	2,695	2,630	2,690	281,300	2,690
2006-10-17	2,695	2,700	2,650	2,700	484,700	2,700
2006-10-16	2,670	2,730	2,670	2,710	230,900	2,710
2006-10-13	2,660	2,690	2,650	2,680	249,000	2,680
2006-10-12	2,650	2,670	2,640	2,655	176,400	2,655
2006-10-11	2,685	2,685	2,645	2,645	368,100	2,645
2006-10-10	2,620	2,665	2,610	2,655	281,700	2,655
2006-10-06	2,705	2,705	2,650	2,680	287,800	2,680
2006-10-05	2,705	2,750	2,670	2,710	305,900	2,710
2006-10-04	2,675	2,705	2,665	2,665	305,100	2,665
2006-10-03	2,705	2,705	2,635	2,680	479,300	2,680
2006-10-02	2,760	2,760	2,710	2,740	219,400	2,740
2006-09-29	2,765	2,765	2,725	2,755	109,800	2,755
2006-09-28	2,760	2,760	2,730	2,760	170,000	2,760
2006-09-27	2,690	2,745	2,665	2,745	207,400	2,745
2006-09-26	2,640	2,685	2,625	2,660	195,700	2,660
2006-09-25	2,690	2,690	2,580	2,640	410,400	2,640
2006-09-22	2,650	2,665	2,635	2,650	192,400	2,650
2006-09-21	2,650	2,680	2,610	2,655	164,300	2,655
2006-09-20	2,650	2,660	2,610	2,650	205,000	2,650
2006-09-19	2,660	2,690	2,635	2,665	251,100	2,665
2006-09-15	2,645	2,660	2,615	2,640	151,000	2,640
2006-09-14	2,595	2,640	2,595	2,640	173,300	2,640
2006-09-13	2,625	2,635	2,585	2,590	231,800	2,590
2006-09-12	2,605	2,635	2,600	2,615	196,200	2,615
2006-09-11	2,625	2,650	2,605	2,610	207,000	2,610
2006-09-08	2,585	2,685	2,585	2,660	420,000	2,660
2006-09-07	2,680	2,690	2,615	2,620	369,800	2,620
2006-09-06	2,730	2,790	2,725	2,730	359,100	2,730
2006-09-05	2,710	2,720	2,690	2,720	226,900	2,720
2006-09-04	2,650	2,735	2,640	2,705	441,700	2,705
2006-09-01	2,595	2,630	2,585	2,610	227,300	2,610
2006-08-31	2,555	2,665	2,550	2,635	361,800	2,635
2006-08-30	2,650	2,650	2,500	2,555	885,500	2,555
2006-08-29	2,665	2,675	2,635	2,650	279,400	2,650
2006-08-28	2,690	2,700	2,565	2,580	291,600	2,580
2006-08-25	2,740	2,745	2,670	2,675	194,000	2,675
2006-08-24	2,700	2,705	2,645	2,680	173,200	2,680
2006-08-23	2,680	2,725	2,680	2,705	117,300	2,705
2006-08-22	2,695	2,725	2,665	2,710	262,100	2,710
2006-08-21	2,780	2,785	2,710	2,730	142,100	2,730
2006-08-18	2,815	2,825	2,785	2,790	246,800	2,790
2006-08-17	2,880	2,880	2,745	2,745	361,400	2,745
2006-08-16	2,825	2,885	2,820	2,875	352,400	2,875
2006-08-15	2,745	2,835	2,720	2,805	409,000	2,805
2006-08-14	2,685	2,745	2,650	2,740	204,700	2,740
2006-08-11	2,660	2,695	2,650	2,685	306,200	2,685
2006-08-10	2,585	2,675	2,565	2,660	313,100	2,660
2006-08-09	2,485	2,585	2,470	2,580	368,900	2,580
2006-08-08	2,450	2,505	2,440	2,465	262,300	2,465
2006-08-07	2,505	2,530	2,475	2,475	317,400	2,475
2006-08-04	2,520	2,540	2,475	2,515	213,400	2,515
2006-08-03	2,505	2,545	2,475	2,500	267,200	2,500
2006-08-02	2,525	2,555	2,495	2,515	528,900	2,515
2006-08-01	2,450	2,545	2,435	2,465	577,400	2,465
2006-07-31	2,440	2,465	2,415	2,415	299,200	2,415
2006-07-28	2,360	2,405	2,330	2,385	299,200	2,385
2006-07-27	2,330	2,355	2,295	2,340	555,500	2,340
2006-07-26	2,435	2,440	2,360	2,365	560,200	2,365
2006-07-25	2,480	2,510	2,430	2,440	312,300	2,440
2006-07-24	2,405	2,475	2,360	2,470	347,700	2,470
2006-07-21	2,395	2,465	2,395	2,430	291,000	2,430
2006-07-20	2,415	2,470	2,415	2,435	326,700	2,435
2006-07-19	2,415	2,415	2,330	2,335	295,100	2,335
2006-07-18	2,420	2,435	2,345	2,415	497,900	2,415
2006-07-14	2,485	2,485	2,400	2,415	356,600	2,415
2006-07-13	2,545	2,545	2,475	2,500	744,400	2,500
2006-07-12	2,595	2,600	2,555	2,570	388,100	2,570
2006-07-11	2,680	2,680	2,580	2,585	373,600	2,585
2006-07-10	2,630	2,670	2,585	2,660	278,600	2,660
2006-07-07	2,635	2,650	2,605	2,625	256,600	2,625
2006-07-06	2,610	2,645	2,575	2,595	329,500	2,595
2006-07-05	2,700	2,705	2,635	2,650	343,900	2,650
2006-07-04	2,710	2,745	2,695	2,725	265,600	2,725
2006-07-03	2,760	2,780	2,710	2,710	162,000	2,710
2006-06-30	2,750	2,790	2,735	2,755	282,900	2,755
2006-06-29	2,655	2,720	2,655	2,715	247,700	2,715
2006-06-28	2,680	2,700	2,620	2,675	308,000	2,675
2006-06-27	2,710	2,715	2,680	2,710	201,000	2,710
2006-06-26	2,745	2,755	2,685	2,720	346,800	2,720
2006-06-23	2,725	2,810	2,725	2,805	285,100	2,805
2006-06-22	2,745	2,810	2,745	2,805	323,400	2,805
2006-06-21	2,720	2,750	2,685	2,735	229,200	2,735
2006-06-20	2,760	2,810	2,715	2,735	298,100	2,735
2006-06-19	2,810	2,815	2,770	2,800	290,400	2,800
2006-06-16	2,820	2,820	2,755	2,780	456,800	2,780
2006-06-15	2,780	2,815	2,660	2,755	525,300	2,755
2006-06-14	2,625	2,775	2,625	2,755	376,500	2,755
2006-06-13	2,640	2,700	2,620	2,680	368,500	2,680
2006-06-12	2,605	2,780	2,585	2,760	670,800	2,760
2006-06-09	2,600	2,655	2,560	2,625	681,200	2,625
2006-06-08	2,650	2,685	2,585	2,615	667,300	2,615
2006-06-07	2,795	2,795	2,645	2,705	1,104,200	2,705
2006-06-06	3,000	3,010	2,795	2,800	1,016,500	2,800
2006-06-05	2,930	2,990	2,880	2,980	678,600	2,980
2006-06-02	2,890	2,935	2,850	2,925	1,250,500	2,925
2006-06-01	3,070	3,100	3,040	3,060	244,600	3,060
2006-05-31	3,070	3,100	3,060	3,100	481,600	3,100
2006-05-30	3,090	3,100	3,080	3,080	217,600	3,080
2006-05-29	3,100	3,100	3,080	3,090	181,400	3,090
2006-05-26	3,100	3,100	3,080	3,100	291,500	3,100
2006-05-25	3,090	3,100	3,070	3,100	340,500	3,100
2006-05-24	3,090	3,090	3,060	3,080	269,100	3,080
2006-05-23	3,130	3,150	3,100	3,100	200,200	3,100
2006-05-22	3,150	3,180	3,120	3,120	234,900	3,120
2006-05-19	3,100	3,140	3,080	3,140	418,300	3,140
2006-05-18	3,000	3,070	2,985	3,050	454,900	3,050
2006-05-17	3,090	3,110	3,030	3,050	301,500	3,050
2006-05-16	3,110	3,140	3,100	3,100	264,400	3,100
2006-05-15	3,000	3,110	2,990	3,100	263,900	3,100
2006-05-12	3,090	3,100	3,050	3,060	283,200	3,060
2006-05-11	3,050	3,080	3,040	3,070	244,700	3,070
2006-05-10	3,140	3,140	3,000	3,030	518,400	3,030
2006-05-09	3,150	3,170	3,130	3,150	478,900	3,150
2006-05-08	3,250	3,260	3,150	3,150	430,000	3,150
2006-05-02	3,190	3,240	3,190	3,200	152,500	3,200
2006-05-01	3,180	3,250	3,170	3,230	175,600	3,230
2006-04-28	3,150	3,170	3,140	3,170	152,000	3,170
2006-04-27	3,170	3,190	3,160	3,160	120,100	3,160
2006-04-26	3,160	3,180	3,130	3,170	212,500	3,170
2006-04-25	3,150	3,160	3,140	3,160	348,800	3,160
2006-04-24	3,150	3,150	3,100	3,120	230,900	3,120
2006-04-21	3,080	3,170	3,070	3,170	339,800	3,170
2006-04-20	3,070	3,100	3,030	3,050	168,000	3,050
2006-04-19	3,090	3,120	3,070	3,070	123,100	3,070
2006-04-18	3,050	3,090	3,040	3,090	172,000	3,090
2006-04-17	3,080	3,080	3,020	3,020	207,400	3,020
2006-04-14	3,010	3,090	3,010	3,080	249,700	3,080
2006-04-13	3,080	3,090	3,000	3,030	462,400	3,030
2006-04-12	3,120	3,130	3,080	3,080	198,500	3,080
2006-04-11	3,100	3,130	3,090	3,120	236,400	3,120
2006-04-10	3,130	3,140	3,100	3,100	99,600	3,100
2006-04-07	3,140	3,140	3,110	3,130	170,200	3,130
2006-04-06	3,120	3,180	3,100	3,130	238,400	3,130
2006-04-05	3,160	3,190	3,090	3,120	345,100	3,120
2006-04-04	3,200	3,220	3,150	3,160	202,100	3,160
2006-04-03	3,170	3,220	3,160	3,190	214,500	3,190
2006-03-31	3,260	3,280	3,160	3,160	215,300	3,160
2006-03-30	3,300	3,310	3,250	3,260	232,300	3,260
2006-03-29	3,170	3,350	3,170	3,320	279,800	3,320
2006-03-28	3,110	3,210	3,100	3,170	189,600	3,170
2006-03-27	3,140	3,160	3,110	3,140	126,600	3,140
2006-03-24	3,140	3,170	3,120	3,160	213,600	3,160
2006-03-23	3,200	3,220	3,110	3,130	315,100	3,130
2006-03-22	3,260	3,270	3,150	3,170	385,900	3,170
2006-03-20	3,280	3,310	3,270	3,290	137,400	3,290
2006-03-17	3,300	3,310	3,270	3,270	203,700	3,270
2006-03-16	3,310	3,330	3,260	3,260	194,000	3,260
2006-03-15	3,290	3,310	3,280	3,290	245,000	3,290
2006-03-14	3,300	3,320	3,230	3,260	257,700	3,260
2006-03-13	3,270	3,330	3,260	3,310	293,600	3,310
2006-03-10	3,200	3,250	3,200	3,230	480,300	3,230
2006-03-09	3,220	3,310	3,210	3,270	308,000	3,270
2006-03-08	3,320	3,320	3,220	3,230	394,000	3,230
2006-03-07	3,390	3,400	3,270	3,310	453,700	3,310
2006-03-06	3,370	3,410	3,350	3,390	361,800	3,390
2006-03-03	3,480	3,500	3,350	3,360	389,300	3,360
2006-03-02	3,490	3,550	3,480	3,510	511,000	3,510
2006-03-01	3,450	3,500	3,450	3,480	559,600	3,480
2006-02-28	3,400	3,460	3,390	3,460	703,200	3,460
2006-02-27	3,370	3,430	3,290	3,420	428,600	3,420
2006-02-24	3,430	3,430	3,400	3,420	312,900	3,420
2006-02-23	3,390	3,440	3,370	3,420	380,400	3,420
2006-02-22	3,290	3,370	3,260	3,350	546,700	3,350
2006-02-21	3,210	3,300	3,200	3,300	340,900	3,300
2006-02-20	3,200	3,260	3,180	3,210	368,100	3,210
2006-02-17	3,230	3,250	3,190	3,190	434,700	3,190
2006-02-16	3,180	3,240	3,180	3,210	639,400	3,210
2006-02-15	3,150	3,200	3,140	3,180	510,700	3,180
2006-02-14	3,110	3,140	3,090	3,130	595,700	3,130
2006-02-13	3,100	3,120	3,090	3,110	284,200	3,110
2006-02-10	3,120	3,130	3,090	3,100	360,700	3,100
2006-02-09	3,100	3,120	3,090	3,110	386,200	3,110
2006-02-08	3,130	3,130	3,090	3,090	307,100	3,090
2006-02-07	3,160	3,170	3,130	3,160	252,600	3,160
2006-02-06	3,120	3,170	3,100	3,170	470,600	3,170
2006-02-03	3,070	3,100	3,050	3,090	248,100	3,090
2006-02-02	3,070	3,090	3,060	3,060	336,400	3,060
2006-02-01	3,100	3,110	3,040	3,060	398,800	3,060
2006-01-31	3,100	3,150	3,100	3,130	231,000	3,130
2006-01-30	3,130	3,160	3,080	3,100	360,500	3,100
2006-01-27	3,070	3,110	3,050	3,090	310,200	3,090
2006-01-26	3,030	3,060	3,030	3,050	273,300	3,050
2006-01-25	3,000	3,050	2,990	3,020	526,700	3,020
2006-01-24	3,010	3,050	3,000	3,040	288,700	3,040
2006-01-23	2,960	3,040	2,955	2,985	536,500	2,985
2006-01-20	3,070	3,130	3,070	3,110	672,900	3,110
2006-01-19	3,020	3,120	3,020	3,120	760,500	3,120
2006-01-18	3,030	3,090	2,900	3,060	1,242,900	3,060
2006-01-17	3,010	3,070	3,000	3,030	472,400	3,030
2006-01-16	3,040	3,060	3,020	3,050	420,700	3,050
2006-01-13	3,050	3,060	3,030	3,040	378,700	3,040
2006-01-12	3,040	3,100	3,030	3,080	284,800	3,080
2006-01-11	3,010	3,060	3,000	3,050	379,100	3,050
2006-01-10	3,090	3,100	3,040	3,050	473,400	3,050
2006-01-06	3,130	3,140	3,080	3,100	316,000	3,100
2006-01-05	3,100	3,150	3,070	3,150	329,000	3,150
2006-01-04	3,050	3,190	3,050	3,110	405,400	3,110

分割・併合履歴： [1987-09-26]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9401 (株)TBSホールディングス の時系列データ [2006年度]

9401 (株)TBSホールディングスの時系列データ [2006年度]