9401 (株)TBSホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	989	991	983	990	74,900	990
2011-12-29	973	987	969	986	74,700	986
2011-12-28	971	978	962	978	134,700	978
2011-12-27	953	972	953	970	111,600	970
2011-12-26	977	977	960	962	91,000	962
2011-12-22	965	981	960	972	231,300	972
2011-12-21	959	960	947	960	86,300	960
2011-12-20	946	954	943	948	90,800	948
2011-12-19	944	948	932	946	115,100	946
2011-12-16	956	963	942	945	230,200	945
2011-12-15	955	969	941	942	249,600	942
2011-12-14	957	968	948	963	188,500	963
2011-12-13	952	970	948	966	167,000	966
2011-12-12	962	972	955	967	171,600	967
2011-12-09	958	960	945	951	264,100	951
2011-12-08	950	962	945	957	163,500	957
2011-12-07	927	950	922	948	191,600	948
2011-12-06	938	944	915	920	326,000	920
2011-12-05	944	949	937	946	129,000	946
2011-12-02	930	940	924	935	147,400	935
2011-12-01	939	948	921	924	151,800	924
2011-11-30	922	928	914	928	138,200	928
2011-11-29	916	918	902	917	184,700	917
2011-11-28	922	928	902	904	220,500	904
2011-11-25	932	937	920	921	225,100	921
2011-11-24	938	959	937	938	178,300	938
2011-11-22	941	956	930	953	120,200	953
2011-11-21	944	963	943	952	168,700	952
2011-11-18	948	958	942	953	157,200	953
2011-11-17	953	961	939	957	212,900	957
2011-11-16	967	968	952	958	129,900	958
2011-11-15	970	976	962	966	132,000	966
2011-11-14	984	984	970	979	80,800	979
2011-11-11	985	988	967	973	103,400	973
2011-11-10	973	987	963	985	155,000	985
2011-11-09	980	997	972	996	116,400	996
2011-11-08	973	992	968	971	159,200	971
2011-11-07	965	976	955	974	149,300	974
2011-11-04	963	977	956	972	139,800	972
2011-11-02	946	962	941	954	178,600	954
2011-11-01	967	979	955	964	199,700	964
2011-10-31	980	988	965	976	276,700	976
2011-10-28	962	998	960	974	744,100	974
2011-10-27	936	945	921	943	275,600	943
2011-10-26	935	942	917	937	160,400	937
2011-10-25	967	967	933	935	287,000	935
2011-10-24	943	970	939	963	298,000	963
2011-10-21	934	936	925	933	109,600	933
2011-10-20	931	941	920	940	177,200	940
2011-10-19	926	945	923	931	266,700	931
2011-10-18	936	936	918	919	188,600	919
2011-10-17	943	945	935	941	139,500	941
2011-10-14	933	941	918	920	313,700	920
2011-10-13	949	960	937	943	267,800	943
2011-10-12	953	960	942	947	260,800	947
2011-10-11	953	975	938	963	261,100	963
2011-10-07	963	976	951	952	182,800	952
2011-10-06	961	974	955	962	203,800	962
2011-10-05	953	964	941	955	272,500	955
2011-10-04	958	958	940	947	253,300	947
2011-10-03	928	969	923	965	323,800	965
2011-09-30	955	959	937	958	298,200	958
2011-09-29	956	965	944	953	427,800	953
2011-09-28	949	979	943	976	334,100	976
2011-09-27	931	941	923	935	292,200	935
2011-09-26	908	931	905	916	305,300	916
2011-09-22	893	913	886	908	343,300	908
2011-09-21	892	899	886	891	198,100	891
2011-09-20	905	906	891	899	237,500	899
2011-09-16	921	923	915	920	213,400	920
2011-09-15	910	921	907	916	216,500	916
2011-09-14	912	927	904	905	189,400	905
2011-09-13	917	924	910	919	248,900	919
2011-09-12	906	910	900	910	202,000	910
2011-09-09	914	929	914	921	291,100	921
2011-09-08	919	929	916	924	193,200	924
2011-09-07	916	920	906	918	206,500	918
2011-09-06	910	916	901	907	238,400	907
2011-09-05	922	933	919	923	149,800	923
2011-09-02	926	941	922	937	204,200	937
2011-09-01	941	948	931	941	244,000	941
2011-08-31	925	945	925	941	201,500	941
2011-08-30	931	946	923	930	234,300	930
2011-08-29	913	927	909	916	201,900	916
2011-08-26	921	933	911	916	312,200	916
2011-08-25	940	949	933	934	267,800	934
2011-08-24	933	943	924	932	276,700	932
2011-08-23	905	922	905	920	174,200	920
2011-08-22	912	919	894	895	182,900	895
2011-08-19	917	932	907	911	213,300	911
2011-08-18	917	941	916	932	201,800	932
2011-08-17	921	924	905	916	213,200	916
2011-08-16	924	939	921	931	157,800	931
2011-08-15	931	939	916	930	213,400	930
2011-08-12	924	932	906	929	249,500	929
2011-08-11	889	914	889	914	184,600	914
2011-08-10	909	913	888	905	207,800	905
2011-08-09	881	898	860	894	272,100	894
2011-08-08	911	915	898	898	206,000	898
2011-08-05	915	937	915	926	290,200	926
2011-08-04	944	951	932	932	242,700	932
2011-08-03	956	958	948	950	158,300	950
2011-08-02	982	985	976	979	152,800	979
2011-08-01	979	1,007	979	997	144,000	997
2011-07-29	981	1,006	975	982	231,000	982
2011-07-28	990	994	973	980	208,100	980
2011-07-27	1,015	1,017	997	1,003	128,200	1,003
2011-07-26	1,015	1,032	1,013	1,025	249,000	1,025
2011-07-25	1,022	1,022	1,005	1,008	195,100	1,008
2011-07-22	1,020	1,026	1,016	1,019	209,300	1,019
2011-07-21	1,016	1,017	1,004	1,008	96,300	1,008
2011-07-20	1,018	1,038	1,013	1,015	186,300	1,015
2011-07-19	1,009	1,017	1,007	1,010	145,500	1,010
2011-07-15	1,003	1,017	1,002	1,009	200,100	1,009
2011-07-14	997	1,009	996	1,002	117,100	1,002
2011-07-13	1,007	1,016	999	1,000	150,900	1,000
2011-07-12	999	1,008	994	1,007	138,400	1,007
2011-07-11	1,010	1,018	1,008	1,015	155,700	1,015
2011-07-08	1,013	1,021	1,008	1,014	158,600	1,014
2011-07-07	995	1,013	994	1,008	255,100	1,008
2011-07-06	982	991	976	991	187,100	991
2011-07-05	984	997	980	990	168,300	990
2011-07-04	986	991	978	984	181,200	984
2011-07-01	984	989	966	971	333,300	971
2011-06-30	975	975	959	969	295,200	969
2011-06-29	954	970	947	967	267,400	967
2011-06-28	944	956	942	945	233,600	945
2011-06-27	952	958	939	939	242,500	939
2011-06-24	962	968	952	965	159,000	965
2011-06-23	952	960	943	954	182,500	954
2011-06-22	930	960	929	954	184,000	954
2011-06-21	918	934	914	928	308,400	928
2011-06-20	902	912	895	908	239,900	908
2011-06-17	923	923	899	901	237,200	901
2011-06-16	925	934	920	920	360,500	920
2011-06-15	943	943	926	931	153,800	931
2011-06-14	940	946	931	939	280,900	939
2011-06-13	929	939	922	939	136,500	939
2011-06-10	945	952	929	939	335,800	939
2011-06-09	936	941	920	933	280,600	933
2011-06-08	957	962	937	943	251,300	943
2011-06-07	946	957	938	957	250,100	957
2011-06-06	942	954	935	948	241,700	948
2011-06-03	986	987	950	951	362,100	951
2011-06-02	974	984	959	977	284,900	977
2011-06-01	995	995	972	989	334,900	989
2011-05-31	945	1,001	944	1,001	744,700	1,001
2011-05-30	936	945	921	945	248,700	945
2011-05-27	941	944	928	939	183,600	939
2011-05-26	944	948	937	947	319,000	947
2011-05-25	937	949	930	945	301,500	945
2011-05-24	930	943	924	928	227,700	928
2011-05-23	962	962	933	938	230,300	938
2011-05-20	961	972	960	964	219,700	964
2011-05-19	961	961	947	951	177,200	951
2011-05-18	937	960	929	956	220,900	956
2011-05-17	935	935	920	925	294,200	925
2011-05-16	960	960	936	938	216,200	938
2011-05-13	945	971	945	968	526,100	968
2011-05-12	938	957	933	945	426,300	945
2011-05-11	971	977	958	965	290,900	965
2011-05-10	964	984	953	969	432,400	969
2011-05-09	961	965	950	954	360,100	954
2011-05-06	950	964	942	961	276,300	961
2011-05-02	941	957	940	950	354,600	950
2011-04-28	905	941	901	941	562,900	941
2011-04-27	900	904	886	893	244,300	893
2011-04-26	899	902	882	894	279,300	894
2011-04-25	912	914	893	898	194,000	898
2011-04-22	899	907	891	903	261,600	903
2011-04-21	907	908	882	906	364,700	906
2011-04-20	888	910	882	897	485,000	897
2011-04-19	866	881	860	869	468,000	869
2011-04-18	885	891	878	878	210,700	878
2011-04-15	898	900	876	883	442,400	883
2011-04-14	895	910	892	902	289,800	902
2011-04-13	905	910	894	901	431,000	901
2011-04-12	912	913	902	904	426,200	904
2011-04-11	937	953	925	938	150,400	938
2011-04-08	922	947	907	936	261,200	936
2011-04-07	926	937	916	930	240,500	930
2011-04-06	931	933	903	911	329,400	911
2011-04-05	946	951	907	916	411,000	916
2011-04-04	960	970	944	951	365,300	951
2011-04-01	989	993	946	946	392,600	946
2011-03-31	956	978	944	978	227,800	978
2011-03-30	937	955	929	955	234,800	955
2011-03-29	938	960	927	948	347,700	948
2011-03-28	962	967	943	952	302,300	952
2011-03-25	987	989	959	966	316,400	966
2011-03-24	979	999	960	965	484,600	965
2011-03-23	1,009	1,028	991	1,007	616,600	1,007
2011-03-22	970	1,000	956	994	488,500	994
2011-03-18	920	949	920	940	504,300	940
2011-03-17	877	924	865	905	708,500	905
2011-03-16	862	926	859	922	655,100	922
2011-03-15	1,001	1,002	763	827	951,400	827
2011-03-14	1,064	1,100	1,043	1,047	324,600	1,047
2011-03-11	1,142	1,149	1,130	1,137	369,200	1,137
2011-03-10	1,172	1,172	1,143	1,149	194,200	1,149
2011-03-09	1,160	1,171	1,157	1,162	107,700	1,162
2011-03-08	1,147	1,166	1,146	1,154	163,200	1,154
2011-03-07	1,173	1,174	1,146	1,153	164,900	1,153
2011-03-04	1,185	1,188	1,163	1,171	164,600	1,171
2011-03-03	1,171	1,177	1,162	1,168	167,600	1,168
2011-03-02	1,163	1,173	1,158	1,164	210,800	1,164
2011-03-01	1,168	1,184	1,163	1,180	244,300	1,180
2011-02-28	1,156	1,181	1,153	1,179	145,500	1,179
2011-02-25	1,154	1,167	1,147	1,164	149,100	1,164
2011-02-24	1,185	1,185	1,152	1,157	280,600	1,157
2011-02-23	1,167	1,196	1,164	1,173	443,300	1,173
2011-02-22	1,153	1,171	1,147	1,167	296,600	1,167
2011-02-21	1,151	1,172	1,150	1,168	237,200	1,168
2011-02-18	1,153	1,160	1,146	1,152	208,200	1,152
2011-02-17	1,139	1,163	1,138	1,157	429,500	1,157
2011-02-16	1,124	1,144	1,119	1,138	562,800	1,138
2011-02-15	1,099	1,116	1,095	1,111	365,800	1,111
2011-02-14	1,089	1,117	1,089	1,110	629,400	1,110
2011-02-10	1,085	1,095	1,077	1,080	458,300	1,080
2011-02-09	1,117	1,117	1,094	1,098	424,900	1,098
2011-02-08	1,115	1,118	1,104	1,108	470,800	1,108
2011-02-07	1,105	1,122	1,097	1,103	609,500	1,103
2011-02-04	1,123	1,124	1,102	1,109	436,500	1,109
2011-02-03	1,134	1,142	1,120	1,131	241,000	1,131
2011-02-02	1,146	1,155	1,136	1,141	195,700	1,141
2011-02-01	1,114	1,146	1,114	1,130	281,800	1,130
2011-01-31	1,129	1,144	1,112	1,113	445,200	1,113
2011-01-28	1,156	1,167	1,137	1,144	286,600	1,144
2011-01-27	1,186	1,202	1,169	1,170	241,000	1,170
2011-01-26	1,182	1,200	1,181	1,194	163,100	1,194
2011-01-25	1,178	1,184	1,156	1,179	247,700	1,179
2011-01-24	1,160	1,180	1,158	1,172	320,600	1,172
2011-01-21	1,177	1,177	1,143	1,158	300,100	1,158
2011-01-20	1,164	1,176	1,150	1,166	256,900	1,166
2011-01-19	1,182	1,184	1,167	1,178	183,400	1,178
2011-01-18	1,178	1,188	1,174	1,183	177,700	1,183
2011-01-17	1,181	1,190	1,170	1,178	144,200	1,178
2011-01-14	1,208	1,210	1,181	1,187	291,700	1,187
2011-01-13	1,189	1,219	1,178	1,217	450,900	1,217
2011-01-12	1,183	1,188	1,165	1,179	254,400	1,179
2011-01-11	1,177	1,177	1,163	1,175	197,000	1,175
2011-01-07	1,180	1,187	1,166	1,173	239,700	1,173
2011-01-06	1,170	1,177	1,162	1,169	238,700	1,169
2011-01-05	1,152	1,175	1,152	1,167	238,400	1,167
2011-01-04	1,156	1,160	1,147	1,156	192,800	1,156

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 [2011年度]

9401 (株)TBSホールディングスの時系列データ [2011年度]