1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2013年

9401 (株)TBSホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3081,3141,3011,306136,2001,306
2013-12-271,2961,3041,2781,301176,2001,301
2013-12-261,2841,2951,2651,293185,2001,293
2013-12-251,2751,2771,2511,259202,2001,259
2013-12-241,2781,2811,2711,276155,5001,276
2013-12-201,2841,2851,2671,279156,7001,279
2013-12-191,2821,2921,2801,286281,4001,286
2013-12-181,2661,2801,2651,278130,7001,278
2013-12-171,2591,2821,2591,278164,3001,278
2013-12-161,2671,2761,2561,258194,4001,258
2013-12-131,2781,2881,2621,267496,5001,267
2013-12-121,2721,2861,2601,281208,8001,281
2013-12-111,2661,2861,2581,272167,2001,272
2013-12-101,2741,2811,2621,278288,2001,278
2013-12-091,2651,2691,2401,265184,6001,265
2013-12-061,2451,2551,2381,248209,5001,248
2013-12-051,2701,2731,2471,247337,5001,247
2013-12-041,2661,2761,2621,266316,2001,266
2013-12-031,2691,2821,2661,274349,6001,274
2013-12-021,2771,2861,2631,264210,3001,264
2013-11-291,2811,2871,2631,270394,5001,270
2013-11-281,3011,3021,2681,287377,7001,287
2013-11-271,2971,3081,2901,295223,0001,295
2013-11-261,3001,3141,2931,314387,5001,314
2013-11-251,3031,3141,3031,310375,4001,310
2013-11-221,3251,3291,2891,295373,3001,295
2013-11-211,3301,3371,3161,326173,7001,326
2013-11-201,3221,3331,3131,326260,3001,326
2013-11-191,3331,3421,3201,322135,1001,322
2013-11-181,3481,3631,3371,342430,1001,342
2013-11-151,3241,3531,3081,344507,4001,344
2013-11-141,3091,3221,3011,307289,8001,307
2013-11-131,2941,3091,2881,305280,7001,305
2013-11-121,2701,2931,2651,292300,7001,292
2013-11-111,2831,2841,2551,265253,7001,265
2013-11-081,2791,2881,2471,254316,6001,254
2013-11-071,3001,3091,2941,298145,3001,298
2013-11-061,2971,3201,2911,314274,7001,314
2013-11-051,2861,3011,2751,294282,3001,294
2013-11-011,3001,3071,2711,273220,6001,273
2013-10-311,3091,3231,2851,290268,9001,290
2013-10-301,3111,3261,3031,307334,0001,307
2013-10-291,2911,3101,2851,302222,2001,302
2013-10-281,3071,3101,2951,306323,3001,306
2013-10-251,3271,3271,2931,305285,0001,305
2013-10-241,2971,3261,2921,324265,1001,324
2013-10-231,3201,3251,2961,297364,5001,297
2013-10-221,3191,3281,3151,327241,4001,327
2013-10-211,3151,3191,3051,318218,6001,318
2013-10-181,3121,3131,3001,306191,3001,306
2013-10-171,3131,3151,2911,310160,2001,310
2013-10-161,3001,3121,2941,302189,4001,302
2013-10-151,3081,3131,2891,292216,5001,292
2013-10-111,2991,3121,2861,296359,3001,296
2013-10-101,2651,2751,2601,269257,6001,269
2013-10-091,2391,2641,2231,259261,8001,259
2013-10-081,2391,2481,2241,245250,7001,245
2013-10-071,2491,2671,2421,248260,7001,248
2013-10-041,2701,2701,2401,257267,0001,257
2013-10-031,2851,3001,2741,275170,4001,275
2013-10-021,3151,3261,2821,291418,5001,291
2013-10-011,3271,3321,3111,313262,1001,313
2013-09-301,3181,3441,3181,333164,6001,333
2013-09-271,3651,3661,3321,350309,6001,350
2013-09-261,3601,3661,3291,365363,9001,365
2013-09-251,4311,4311,3561,3741,341,5001,374
2013-09-241,3081,3171,2941,311221,8001,311
2013-09-201,3361,3361,3031,314321,6001,314
2013-09-191,3061,3381,3001,337188,4001,337
2013-09-181,3021,3151,2901,300140,9001,300
2013-09-171,3101,3141,2901,295149,1001,295
2013-09-131,2951,3231,2921,308278,5001,308
2013-09-121,3131,3321,3111,312176,9001,312
2013-09-111,3261,3461,3141,319284,6001,319
2013-09-101,2821,3271,2801,310390,6001,310
2013-09-091,2791,2891,2641,281400,7001,281
2013-09-061,2451,2521,2071,217214,9001,217
2013-09-051,2561,2571,2361,245100,0001,245
2013-09-041,2561,2671,2421,255127,4001,255
2013-09-031,2591,2681,2451,262162,0001,262
2013-09-021,2161,2501,2041,240156,8001,240
2013-08-301,2611,2691,2151,216255,0001,216
2013-08-291,2501,2501,2281,236256,0001,236
2013-08-281,2601,2631,2341,256213,5001,256
2013-08-271,3031,3101,2841,287104,5001,287
2013-08-261,2941,3101,2931,302119,1001,302
2013-08-231,3021,3021,2811,294133,5001,294
2013-08-221,2751,2871,2651,283117,1001,283
2013-08-211,3021,3101,2681,286241,1001,286
2013-08-201,3001,3241,2881,295193,1001,295
2013-08-191,2771,3131,2771,308224,8001,308
2013-08-161,2921,2941,2581,273388,9001,273
2013-08-151,3051,3241,2901,307300,8001,307
2013-08-141,2911,3071,2801,30599,8001,305
2013-08-131,2591,2921,2591,291113,7001,291
2013-08-121,2761,2881,2521,258127,8001,258
2013-08-091,2931,3131,2801,288190,8001,288
2013-08-081,3031,3191,2761,280150,2001,280
2013-08-071,3191,3351,3051,305216,8001,305
2013-08-061,3171,3441,3061,342164,2001,342
2013-08-051,3251,3371,3101,325141,8001,325
2013-08-021,3591,3591,3031,342220,0001,342
2013-08-011,3111,3401,3001,340296,4001,340
2013-07-311,2831,3151,2691,298285,4001,298
2013-07-301,2551,3111,2501,301236,9001,301
2013-07-291,2971,3091,2601,262312,8001,262
2013-07-261,3441,3501,2981,306370,2001,306
2013-07-251,3971,4071,3421,344333,7001,344
2013-07-241,3711,3911,3611,391262,5001,391
2013-07-231,3741,3831,3511,373300,3001,373
2013-07-221,3731,3871,3571,381377,2001,381
2013-07-191,3711,3801,3481,360386,7001,360
2013-07-181,3281,3661,3281,362402,1001,362
2013-07-171,3251,3371,3211,332179,6001,332
2013-07-161,3221,3561,3201,341408,8001,341
2013-07-121,3391,3391,3051,313546,8001,313
2013-07-111,3591,3721,3321,345361,7001,345
2013-07-101,3811,3901,3571,367266,4001,367
2013-07-091,3601,3781,3551,369252,3001,369
2013-07-081,4001,4011,3351,336312,4001,336
2013-07-051,3661,4061,3661,385392,6001,385
2013-07-041,3591,3841,3411,345443,8001,345
2013-07-031,3601,3701,3361,359320,0001,359
2013-07-021,3521,3591,3301,355206,4001,355
2013-07-011,3411,3521,3191,347290,2001,347
2013-06-281,2921,3461,2911,340359,5001,340
2013-06-271,2731,2811,2271,281373,4001,281
2013-06-261,2781,2921,2411,253363,6001,253
2013-06-251,2741,2841,2331,253300,2001,253
2013-06-241,2741,3271,2731,285626,3001,285
2013-06-211,2001,2581,1961,249315,0001,249
2013-06-201,2461,2651,2301,248212,3001,248
2013-06-191,2591,2921,2261,266317,7001,266
2013-06-181,2461,2711,2411,256330,2001,256
2013-06-171,1641,2431,1581,241494,5001,241
2013-06-141,1641,1861,1501,160872,5001,160
2013-06-131,1351,1531,1211,132527,3001,132
2013-06-121,1541,1611,1221,152510,0001,152
2013-06-111,2081,2091,1651,171533,3001,171
2013-06-101,1821,2201,1801,215269,9001,215
2013-06-071,2051,2091,1361,168543,5001,168
2013-06-061,2351,2601,2031,204389,7001,204
2013-06-051,2721,3181,2541,254280,7001,254
2013-06-041,2291,2811,2151,272433,0001,272
2013-06-031,2671,3001,2541,259499,9001,259
2013-05-311,3001,3241,2661,291329,6001,291
2013-05-301,3101,3291,2611,271387,6001,271
2013-05-291,3101,3661,3041,342450,1001,342
2013-05-281,2631,3051,2631,278487,6001,278
2013-05-271,2581,2871,2361,260378,9001,260
2013-05-241,3171,3381,2651,309610,6001,309
2013-05-231,3861,4151,2841,287576,0001,287
2013-05-221,4081,4191,3911,392250,7001,392
2013-05-211,4331,4391,4001,408280,0001,408
2013-05-201,4531,4531,4271,428316,5001,428
2013-05-171,3951,4411,3751,429448,8001,429
2013-05-161,4091,4151,3701,404615,3001,404
2013-05-151,4251,4391,3881,398573,2001,398
2013-05-141,4651,4701,4201,4231,046,3001,423
2013-05-131,5051,5101,4141,466910,0001,466
2013-05-101,5021,5701,4921,570575,1001,570
2013-05-091,5561,5641,4951,499279,0001,499
2013-05-081,5771,5891,5441,546328,0001,546
2013-05-071,5241,5811,5241,576475,8001,576
2013-05-021,5521,5621,5171,523172,6001,523
2013-05-011,5451,5801,5311,551275,3001,551
2013-04-301,5501,5831,5411,541330,0001,541
2013-04-261,6001,6001,5411,547386,2001,547
2013-04-251,6131,6231,5791,602301,0001,602
2013-04-241,5721,6091,5591,607503,3001,607
2013-04-231,5601,5691,5421,556216,9001,556
2013-04-221,5701,5851,5551,566376,0001,566
2013-04-191,5381,5511,5041,545274,7001,545
2013-04-181,5481,5731,5201,530319,0001,530
2013-04-171,5251,5821,5251,547445,8001,547
2013-04-161,4731,5251,4601,507465,2001,507
2013-04-151,5251,5391,5081,512357,6001,512
2013-04-121,5221,5521,5171,529473,3001,529
2013-04-111,5401,5731,5201,562585,0001,562
2013-04-101,5671,5711,5061,517437,4001,517
2013-04-091,5911,6051,5461,563448,9001,563
2013-04-081,5601,5801,5011,557676,5001,557
2013-04-051,5001,5581,4751,498813,2001,498
2013-04-041,3941,4251,3531,419604,8001,419
2013-04-031,3631,4181,3521,399576,6001,399
2013-04-021,2941,3451,2511,327382,5001,327
2013-04-011,4151,4171,3221,326433,2001,326
2013-03-291,4621,4631,3931,409379,0001,409
2013-03-281,4901,5011,4231,450601,3001,450
2013-03-271,4001,4691,3871,467595,0001,467
2013-03-261,3451,3691,3381,365509,1001,365
2013-03-251,3251,3421,3021,323307,9001,323
2013-03-221,3841,3841,3181,318362,8001,318
2013-03-211,3581,3891,3521,379417,1001,379
2013-03-191,3431,3521,3291,335236,2001,335
2013-03-181,3381,3411,3081,324216,3001,324
2013-03-151,3481,3651,3291,341370,3001,341
2013-03-141,3001,3451,2881,336279,1001,336
2013-03-131,3091,3251,2891,298362,7001,298
2013-03-121,3401,3411,2971,308354,0001,308
2013-03-111,2861,3731,2831,334627,0001,334
2013-03-081,2451,2791,2451,272414,7001,272
2013-03-071,2861,2931,2371,242305,6001,242
2013-03-061,2711,2861,2511,261447,4001,261
2013-03-051,3151,3181,2541,259537,8001,259
2013-03-041,2421,3451,2421,307827,4001,307
2013-03-011,1891,2451,1681,220467,0001,220
2013-02-281,1391,1831,1391,173362,7001,173
2013-02-271,1111,1331,1071,110204,0001,110
2013-02-261,1241,1341,0991,113296,9001,113
2013-02-251,1031,1541,1031,136408,1001,136
2013-02-221,0941,1001,0801,087307,9001,087
2013-02-211,1191,1391,0961,102298,9001,102
2013-02-201,1111,1291,1101,123156,5001,123
2013-02-191,1101,1261,0951,097133,1001,097
2013-02-181,0911,1311,0911,116225,6001,116
2013-02-151,0721,0781,0581,076202,2001,076
2013-02-141,0741,0891,0611,079225,2001,079
2013-02-131,1091,1191,0821,088269,4001,088
2013-02-121,0881,1421,0881,122443,2001,122
2013-02-081,0941,1081,0671,076403,6001,076
2013-02-071,0771,0871,0721,079168,3001,079
2013-02-061,0421,0941,0421,089348,8001,089
2013-02-051,0451,0581,0211,021307,0001,021
2013-02-041,0711,0741,0551,063260,2001,063
2013-02-011,0611,0901,0561,071271,1001,071
2013-01-311,0411,0711,0411,066322,5001,066
2013-01-301,0351,0371,0191,035197,4001,035
2013-01-291,0581,0621,0271,029216,9001,029
2013-01-281,0351,0441,0291,037203,4001,037
2013-01-251,0001,0551,0001,036470,1001,036
2013-01-24977991971990403,200990
2013-01-23960980959977444,600977
2013-01-22960969947960320,400960
2013-01-21955964952961290,400961
2013-01-18943952932951370,000951
2013-01-17921934916930501,100930
2013-01-16931932907912343,300912
2013-01-15948954933939281,000939
2013-01-11939943922936384,400936
2013-01-10910935901933432,500933
2013-01-09886912881907394,900907
2013-01-08902910888892314,100892
2013-01-07920924909910280,300910
2013-01-04919924910918264,500918

分割・併合履歴 ： [1987-09-26]1株→1.05株