9401 (株)TBSホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	912	913	894	904	230,100	904
2012-12-27	885	907	882	905	384,500	905
2012-12-26	876	887	874	882	251,700	882
2012-12-25	889	893	871	877	337,100	877
2012-12-21	861	872	857	870	500,800	870
2012-12-20	828	852	826	848	413,600	848
2012-12-19	820	826	808	826	369,200	826
2012-12-18	810	815	803	805	295,400	805
2012-12-17	814	815	803	803	306,800	803
2012-12-14	794	812	794	807	521,900	807
2012-12-13	800	801	791	794	198,000	794
2012-12-12	800	800	785	793	209,700	793
2012-12-11	804	804	789	796	187,800	796
2012-12-10	815	817	796	799	186,400	799
2012-12-07	800	811	797	810	198,000	810
2012-12-06	800	801	796	799	192,100	799
2012-12-05	799	801	793	794	244,400	794
2012-12-04	798	812	798	809	165,800	809
2012-12-03	809	809	799	801	194,100	801
2012-11-30	810	815	802	805	307,600	805
2012-11-29	802	816	801	810	252,500	810
2012-11-28	800	811	795	797	327,000	797
2012-11-27	815	816	797	799	448,700	799
2012-11-26	825	832	811	815	390,600	815
2012-11-22	823	823	807	810	287,500	810
2012-11-21	820	826	809	815	228,700	815
2012-11-20	813	820	803	808	376,100	808
2012-11-19	799	812	799	810	262,300	810
2012-11-16	794	798	782	798	270,700	798
2012-11-15	791	793	774	793	206,200	793
2012-11-14	781	788	775	786	188,900	786
2012-11-13	761	780	758	780	336,500	780
2012-11-12	760	771	754	760	237,000	760
2012-11-09	771	775	760	766	225,500	766
2012-11-08	771	785	771	780	206,700	780
2012-11-07	778	781	766	776	233,800	776
2012-11-06	778	782	763	768	312,900	768
2012-11-05	777	785	774	784	233,000	784
2012-11-02	780	788	773	782	260,600	782
2012-11-01	778	778	761	764	215,000	764
2012-10-31	769	779	753	776	621,500	776
2012-10-30	762	774	757	769	761,000	769
2012-10-29	746	761	737	761	527,700	761
2012-10-26	749	750	735	740	251,200	740
2012-10-25	739	750	732	750	244,800	750
2012-10-24	740	746	733	738	298,100	738
2012-10-23	764	767	744	747	249,100	747
2012-10-22	746	761	741	756	261,700	756
2012-10-19	746	754	741	754	210,200	754
2012-10-18	751	754	743	748	197,600	748
2012-10-17	739	747	732	746	312,100	746
2012-10-16	715	729	714	729	208,200	729
2012-10-15	704	708	687	708	513,100	708
2012-10-12	703	708	695	703	414,900	703
2012-10-11	710	711	693	702	513,900	702
2012-10-10	734	740	711	713	576,900	713
2012-10-09	769	779	736	738	625,500	738
2012-10-05	772	776	767	774	137,900	774
2012-10-04	767	773	761	772	169,200	772
2012-10-03	792	792	766	766	292,100	766
2012-10-02	801	814	792	798	236,700	798
2012-10-01	812	814	798	811	166,400	811
2012-09-28	834	838	811	817	219,500	817
2012-09-27	836	839	821	834	208,700	834
2012-09-26	832	843	832	841	138,900	841
2012-09-25	838	846	832	845	210,000	845
2012-09-24	843	848	835	839	117,900	839
2012-09-21	839	845	831	843	189,700	843
2012-09-20	841	848	834	834	192,300	834
2012-09-19	825	849	821	841	243,200	841
2012-09-18	809	823	806	820	233,600	820
2012-09-14	805	810	800	808	247,000	808
2012-09-13	793	796	787	795	197,800	795
2012-09-12	793	794	782	792	228,600	792
2012-09-11	794	794	785	792	165,200	792
2012-09-10	790	801	785	800	206,900	800
2012-09-07	791	796	782	790	162,800	790
2012-09-06	800	800	775	776	198,500	776
2012-09-05	784	796	782	795	236,200	795
2012-09-04	790	790	778	783	183,900	783
2012-09-03	807	811	790	791	164,300	791
2012-08-31	816	823	804	804	221,700	804
2012-08-30	841	842	821	824	167,900	824
2012-08-29	844	844	832	840	128,900	840
2012-08-28	871	872	844	846	195,400	846
2012-08-27	870	874	864	864	154,800	864
2012-08-24	870	870	859	865	136,800	865
2012-08-23	861	873	859	872	168,400	872
2012-08-22	870	873	861	863	161,300	863
2012-08-21	875	879	865	877	159,100	877
2012-08-20	875	877	867	870	131,900	870
2012-08-17	872	872	863	872	153,900	872
2012-08-16	868	873	861	873	127,300	873
2012-08-15	882	883	862	869	150,200	869
2012-08-14	869	885	862	882	204,600	882
2012-08-13	865	868	859	863	142,400	863
2012-08-10	883	883	866	872	109,000	872
2012-08-09	879	885	865	885	143,200	885
2012-08-08	877	879	865	877	146,400	877
2012-08-07	868	871	857	864	135,900	864
2012-08-06	879	883	859	871	150,800	871
2012-08-03	897	898	857	864	245,700	864
2012-08-02	891	911	891	897	188,200	897
2012-08-01	895	910	891	894	214,700	894
2012-07-31	911	914	895	905	139,100	905
2012-07-30	904	920	900	917	252,700	917
2012-07-27	898	902	888	897	94,200	897
2012-07-26	882	895	877	895	154,600	895
2012-07-25	887	888	871	874	192,700	874
2012-07-24	892	895	879	883	167,800	883
2012-07-23	923	923	894	895	190,100	895
2012-07-20	931	943	904	908	133,800	908
2012-07-19	933	948	928	930	136,000	930
2012-07-18	942	947	924	927	129,600	927
2012-07-17	935	944	924	936	141,700	936
2012-07-13	963	969	950	950	81,100	950
2012-07-12	955	969	949	963	129,300	963
2012-07-11	962	967	950	956	99,200	956
2012-07-10	969	975	959	964	88,400	964
2012-07-09	953	970	941	968	131,000	968
2012-07-06	969	982	961	965	135,100	965
2012-07-05	971	975	961	966	97,900	966
2012-07-04	976	985	973	977	104,400	977
2012-07-03	974	984	968	974	124,600	974
2012-07-02	982	983	959	973	147,400	973
2012-06-29	943	983	935	977	284,300	977
2012-06-28	939	952	938	952	159,200	952
2012-06-27	913	930	908	929	122,500	929
2012-06-26	920	932	903	909	168,700	909
2012-06-25	941	945	926	926	173,900	926
2012-06-22	925	938	919	934	169,500	934
2012-06-21	922	936	919	931	136,100	931
2012-06-20	902	919	900	917	132,500	917
2012-06-19	899	905	889	893	133,400	893
2012-06-18	909	909	896	900	174,300	900
2012-06-15	879	894	877	881	160,200	881
2012-06-14	877	882	870	874	137,200	874
2012-06-13	888	889	875	885	187,500	885
2012-06-12	888	897	881	890	175,600	890
2012-06-11	898	912	898	903	157,100	903
2012-06-08	917	917	883	892	384,900	892
2012-06-07	919	920	904	920	279,100	920
2012-06-06	908	918	900	910	285,200	910
2012-06-05	876	908	871	907	328,200	907
2012-06-04	870	890	863	884	283,800	884
2012-06-01	896	902	887	895	218,300	895
2012-05-31	900	914	896	906	255,400	906
2012-05-30	908	920	891	920	554,100	920
2012-05-29	909	913	900	907	159,300	907
2012-05-28	927	927	907	909	147,600	909
2012-05-25	934	936	915	920	231,900	920
2012-05-24	909	928	906	924	342,200	924
2012-05-23	917	921	909	914	328,900	914
2012-05-22	926	931	914	917	215,500	917
2012-05-21	913	930	911	926	240,900	926
2012-05-18	934	944	908	915	262,500	915
2012-05-17	949	952	941	948	211,600	948
2012-05-16	951	966	945	949	194,900	949
2012-05-15	950	977	942	955	257,700	955
2012-05-14	941	982	938	960	271,500	960
2012-05-11	1,021	1,025	996	1,001	217,900	1,001
2012-05-10	1,024	1,031	1,013	1,025	150,600	1,025
2012-05-09	1,029	1,034	1,018	1,021	180,100	1,021
2012-05-08	1,040	1,053	1,033	1,042	249,400	1,042
2012-05-07	1,045	1,054	1,032	1,035	254,300	1,035
2012-05-02	1,075	1,083	1,070	1,076	205,400	1,076
2012-05-01	1,064	1,076	1,050	1,065	402,100	1,065
2012-04-27	1,101	1,113	1,082	1,086	310,000	1,086
2012-04-26	1,115	1,126	1,107	1,111	259,000	1,111
2012-04-25	1,103	1,117	1,101	1,109	264,100	1,109
2012-04-24	1,109	1,121	1,102	1,116	274,900	1,116
2012-04-23	1,121	1,135	1,105	1,105	468,400	1,105
2012-04-20	1,138	1,145	1,126	1,126	233,500	1,126
2012-04-19	1,144	1,152	1,136	1,137	148,700	1,137
2012-04-18	1,174	1,174	1,148	1,154	467,400	1,154
2012-04-17	1,166	1,177	1,155	1,176	156,500	1,176
2012-04-16	1,165	1,176	1,159	1,165	238,300	1,165
2012-04-13	1,164	1,181	1,160	1,175	255,900	1,175
2012-04-12	1,162	1,169	1,152	1,164	215,800	1,164
2012-04-11	1,161	1,169	1,149	1,159	269,600	1,159
2012-04-10	1,191	1,195	1,177	1,182	158,900	1,182
2012-04-09	1,175	1,189	1,169	1,183	129,500	1,183
2012-04-06	1,190	1,199	1,180	1,190	143,800	1,190
2012-04-05	1,205	1,208	1,182	1,190	292,900	1,190
2012-04-04	1,236	1,238	1,205	1,211	218,400	1,211
2012-04-03	1,222	1,235	1,211	1,226	251,400	1,226
2012-04-02	1,239	1,240	1,226	1,230	186,400	1,230
2012-03-30	1,239	1,242	1,217	1,234	140,000	1,234
2012-03-29	1,215	1,232	1,214	1,227	214,700	1,227
2012-03-28	1,228	1,234	1,208	1,212	184,700	1,212
2012-03-27	1,211	1,237	1,211	1,235	249,400	1,235
2012-03-26	1,221	1,226	1,200	1,200	229,500	1,200
2012-03-23	1,226	1,232	1,216	1,225	198,500	1,225
2012-03-22	1,200	1,230	1,198	1,227	251,000	1,227
2012-03-21	1,197	1,207	1,194	1,199	209,400	1,199
2012-03-19	1,195	1,204	1,194	1,200	193,700	1,200
2012-03-16	1,228	1,234	1,183	1,184	385,000	1,184
2012-03-15	1,201	1,214	1,190	1,207	243,900	1,207
2012-03-14	1,237	1,252	1,200	1,202	415,200	1,202
2012-03-13	1,207	1,225	1,205	1,210	184,900	1,210
2012-03-12	1,216	1,218	1,206	1,206	227,200	1,206
2012-03-09	1,206	1,222	1,198	1,205	336,900	1,205
2012-03-08	1,192	1,208	1,192	1,200	168,800	1,200
2012-03-07	1,188	1,200	1,175	1,180	220,400	1,180
2012-03-06	1,178	1,215	1,176	1,200	276,500	1,200
2012-03-05	1,180	1,195	1,177	1,180	157,200	1,180
2012-03-02	1,173	1,194	1,171	1,179	238,100	1,179
2012-03-01	1,153	1,177	1,150	1,160	313,000	1,160
2012-02-29	1,167	1,176	1,146	1,150	331,400	1,150
2012-02-28	1,150	1,169	1,148	1,166	214,200	1,166
2012-02-27	1,142	1,150	1,129	1,149	154,500	1,149
2012-02-24	1,150	1,150	1,133	1,137	148,900	1,137
2012-02-23	1,139	1,149	1,132	1,147	171,900	1,147
2012-02-22	1,110	1,132	1,108	1,130	178,000	1,130
2012-02-21	1,084	1,101	1,080	1,096	135,500	1,096
2012-02-20	1,089	1,104	1,080	1,083	168,300	1,083
2012-02-17	1,101	1,105	1,076	1,082	201,800	1,082
2012-02-16	1,098	1,102	1,083	1,090	140,000	1,090
2012-02-15	1,098	1,108	1,090	1,100	186,800	1,100
2012-02-14	1,079	1,097	1,071	1,095	157,000	1,095
2012-02-13	1,084	1,091	1,078	1,080	230,200	1,080
2012-02-10	1,092	1,093	1,086	1,089	118,500	1,089
2012-02-09	1,090	1,091	1,084	1,087	186,300	1,087
2012-02-08	1,094	1,094	1,086	1,090	201,300	1,090
2012-02-07	1,077	1,090	1,076	1,086	262,300	1,086
2012-02-06	1,071	1,081	1,069	1,071	246,200	1,071
2012-02-03	1,043	1,072	1,042	1,059	285,500	1,059
2012-02-02	1,025	1,043	1,021	1,036	174,900	1,036
2012-02-01	1,025	1,034	1,018	1,024	188,400	1,024
2012-01-31	1,014	1,031	1,014	1,025	176,700	1,025
2012-01-30	1,018	1,023	1,010	1,014	80,000	1,014
2012-01-27	1,015	1,023	1,014	1,017	94,300	1,017
2012-01-26	1,013	1,020	1,007	1,018	184,900	1,018
2012-01-25	1,010	1,016	1,004	1,008	196,900	1,008
2012-01-24	1,009	1,009	994	1,004	106,800	1,004
2012-01-23	1,000	1,012	997	1,005	113,900	1,005
2012-01-20	1,006	1,009	997	1,000	218,600	1,000
2012-01-19	991	1,001	984	998	223,500	998
2012-01-18	985	1,001	974	988	150,100	988
2012-01-17	972	986	960	985	136,700	985
2012-01-16	980	980	968	975	78,400	975
2012-01-13	988	1,001	985	990	132,200	990
2012-01-12	993	993	968	973	100,400	973
2012-01-11	999	1,007	991	995	141,500	995
2012-01-10	993	1,009	989	991	172,800	991
2012-01-06	999	999	978	988	74,500	988
2012-01-05	1,009	1,009	995	995	82,600	995
2012-01-04	1,005	1,014	1,002	1,009	208,800	1,009

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 [2012年度]

9401 (株)TBSホールディングスの時系列データ [2012年度]