1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2016年

9401 (株)TBSホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8651,8821,8571,870178,5001,870
2016-12-291,9011,9011,8691,877243,7001,877
2016-12-281,8981,9131,8811,902188,7001,902
2016-12-271,9001,9021,8831,889146,9001,889
2016-12-261,8991,8991,8811,889158,8001,889
2016-12-221,8701,8941,8671,887303,0001,887
2016-12-211,8741,8871,8671,870343,9001,870
2016-12-201,8661,8791,8601,868333,8001,868
2016-12-191,8751,8751,8611,870243,6001,870
2016-12-161,8751,8801,8661,876356,3001,876
2016-12-151,8751,8771,8681,875650,7001,875
2016-12-141,9161,9191,8921,900173,9001,900
2016-12-131,8941,9171,8801,915163,0001,915
2016-12-121,8891,9071,8771,887332,2001,887
2016-12-091,8731,8891,8511,884420,2001,884
2016-12-081,8571,8741,8371,871305,3001,871
2016-12-071,8101,8311,7921,825269,0001,825
2016-12-061,7941,8091,7571,797363,7001,797
2016-12-051,7601,7681,7471,754142,6001,754
2016-12-021,7821,7931,7701,779253,2001,779
2016-12-011,8001,8191,7871,794296,5001,794
2016-11-301,7891,7971,7751,789168,1001,789
2016-11-291,7741,7781,7601,771163,3001,771
2016-11-281,7701,7961,7551,791216,1001,791
2016-11-251,7611,7831,7561,768202,3001,768
2016-11-241,7701,7771,7451,761173,0001,761
2016-11-221,7471,7601,7361,756162,0001,756
2016-11-211,7301,7501,7271,750204,2001,750
2016-11-181,7291,7291,6981,715185,0001,715
2016-11-171,6951,7201,6891,713243,1001,713
2016-11-161,7001,7001,6821,698173,5001,698
2016-11-151,6801,6821,6621,672247,4001,672
2016-11-141,6791,6791,6551,672198,9001,672
2016-11-111,6871,6871,6361,643378,1001,643
2016-11-101,6831,6831,6421,665315,4001,665
2016-11-091,6671,6671,5591,574292,6001,574
2016-11-081,6561,6731,6451,661318,9001,661
2016-11-071,6311,6491,5981,637336,4001,637
2016-11-041,6411,6551,6191,649398,7001,649
2016-11-021,6931,7091,6581,679577,7001,679
2016-11-011,6401,6641,6321,664251,2001,664
2016-10-311,6581,6791,6511,653380,2001,653
2016-10-281,6811,6931,6641,6711,321,6001,671
2016-10-271,6901,7101,6691,674281,0001,674
2016-10-261,6841,6961,6711,694274,2001,694
2016-10-251,6861,7081,6751,690284,7001,690
2016-10-241,6621,6701,6421,670207,1001,670
2016-10-211,6661,6691,6491,662259,0001,662
2016-10-201,6261,6671,6251,667323,4001,667
2016-10-191,6151,6331,5931,621379,0001,621
2016-10-171,6161,6291,6061,622158,1001,622
2016-10-131,6171,6271,5831,595365,5001,595
2016-10-121,5731,6261,5731,602382,7001,602
2016-10-111,6141,6241,5971,608233,2001,608
2016-10-071,6041,6111,5881,611134,7001,611
2016-10-061,6151,6281,5851,609284,0001,609
2016-10-051,6201,6271,5951,620232,5001,620
2016-10-041,6081,6151,5971,615186,4001,615
2016-10-031,6011,6071,5851,588173,2001,588
2016-09-301,5691,5981,5511,571206,0001,571
2016-09-291,6091,6191,5961,609238,8001,609
2016-09-281,5761,5901,5551,585226,5001,585
2016-09-271,5731,5931,5361,590298,5001,590
2016-09-261,6031,6141,5811,582192,7001,582
2016-09-231,5721,6081,5561,594355,6001,594
2016-09-211,4691,5641,4661,560313,3001,560
2016-09-201,4501,4901,4361,468251,9001,468
2016-09-161,4501,4731,4501,464266,1001,464
2016-09-151,4361,4511,4301,441243,3001,441
2016-09-141,4411,4571,4311,441225,6001,441
2016-09-131,4741,4791,4571,465181,6001,465
2016-09-121,4491,4631,4471,460129,0001,460
2016-09-091,4811,4931,4711,477204,7001,477
2016-09-081,4981,5021,4751,492203,8001,492
2016-09-071,4851,4861,4611,484300,0001,484
2016-09-061,4951,5081,4861,508144,7001,508
2016-09-051,5001,5061,4951,499193,5001,499
2016-09-021,4551,4851,4551,479171,9001,479
2016-09-011,4251,4491,4211,446330,7001,446
2016-08-311,4151,4231,4011,421220,9001,421
2016-08-301,4011,4061,3901,403197,0001,403
2016-08-291,4111,4121,3801,390397,4001,390
2016-08-261,4301,4421,3821,394694,5001,394
2016-08-251,4861,4981,4781,490116,4001,490
2016-08-241,4801,4851,4701,479150,4001,479
2016-08-231,4751,4821,4581,462247,8001,462
2016-08-221,4761,4931,4651,490129,5001,490
2016-08-191,4691,4741,4581,471153,1001,471
2016-08-181,4691,4841,4641,466171,2001,466
2016-08-171,4521,4891,4521,484224,0001,484
2016-08-161,4891,4891,4621,468215,7001,468
2016-08-151,4711,5061,4711,482237,7001,482
2016-08-121,4821,4821,4601,469113,9001,469
2016-08-101,4881,4921,4441,454225,0001,454
2016-08-091,4311,4991,4311,498265,2001,498
2016-08-081,4371,4551,4041,442460,7001,442
2016-08-051,5191,5291,4361,437430,6001,437
2016-08-041,4741,4971,4501,495388,6001,495
2016-08-031,4441,4731,4171,445302,3001,445
2016-08-021,4501,4911,4501,472327,7001,472
2016-08-011,4501,4871,4461,476342,5001,476
2016-07-291,4501,4741,4361,468557,9001,468
2016-07-281,4621,4671,4381,438165,8001,438
2016-07-271,4821,4971,4561,479334,6001,479
2016-07-261,4801,4801,4591,468192,5001,468
2016-07-251,4851,4991,4721,480316,8001,480
2016-07-221,4411,4771,4401,472207,8001,472
2016-07-211,4751,4751,4521,466171,2001,466
2016-07-201,4631,4631,4301,454214,8001,454
2016-07-191,4631,4771,4421,474214,6001,474
2016-07-151,4731,4811,4191,427270,8001,427
2016-07-141,4411,4811,4371,468308,4001,468
2016-07-131,4501,4521,4221,425237,6001,425
2016-07-121,4141,4341,4051,412287,4001,412
2016-07-111,3611,3831,3481,372268,8001,372
2016-07-081,3501,3611,3181,318222,9001,318
2016-07-071,3461,3631,3291,337421,2001,337
2016-07-061,3831,3831,3471,376326,8001,376
2016-07-051,4001,4371,4001,419578,1001,419
2016-07-041,3551,3781,3451,376134,3001,376
2016-07-011,3731,3791,3601,365236,7001,365
2016-06-301,4141,4191,3741,374183,6001,374
2016-06-291,3621,4001,3621,387286,7001,387
2016-06-281,3121,3601,2951,345234,8001,345
2016-06-271,3121,3291,3051,324217,7001,324
2016-06-241,3951,4041,2651,281467,4001,281
2016-06-231,3911,4021,3851,393195,2001,393
2016-06-221,3891,3981,3711,389192,1001,389
2016-06-211,3801,3991,3621,398285,5001,398
2016-06-201,3841,4071,3821,384172,2001,384
2016-06-171,3731,3891,3561,363320,4001,363
2016-06-161,3911,4041,3551,357321,2001,357
2016-06-151,3981,4151,3881,400355,1001,400
2016-06-141,4131,4221,3931,399322,3001,399
2016-06-131,4401,4401,4061,410300,4001,410
2016-06-101,4871,4871,4531,462316,5001,462
2016-06-091,4961,4961,4761,486283,9001,486
2016-06-081,5121,5181,4731,498294,9001,498
2016-06-071,5161,5181,4921,511344,1001,511
2016-06-061,5051,5281,4951,527228,9001,527
2016-06-031,5281,5441,5171,530176,1001,530
2016-06-021,5381,5491,5191,522266,7001,522
2016-06-011,5791,5831,5541,559199,6001,559
2016-05-311,5601,5801,5511,580190,2001,580
2016-05-301,5621,5711,5561,566232,6001,566
2016-05-271,5431,5481,5281,537210,0001,537
2016-05-261,5631,5681,5281,532259,8001,532
2016-05-251,6001,6011,5361,540605,5001,540
2016-05-241,5771,5901,5601,568418,5001,568
2016-05-231,5901,5971,5641,579411,3001,579
2016-05-201,5551,6111,5541,599873,3001,599
2016-05-191,5421,5601,5351,553454,8001,553
2016-05-181,5301,5481,5121,527332,1001,527
2016-05-171,5081,5421,4971,530410,8001,530
2016-05-161,4961,5231,4901,495341,1001,495
2016-05-131,4531,5141,4511,502764,2001,502
2016-05-121,4571,4771,4211,441981,1001,441
2016-05-111,5831,6261,5791,580760,6001,580
2016-05-101,5181,5401,5071,534417,6001,534
2016-05-091,4991,5151,4921,510273,5001,510
2016-05-061,4851,5051,4631,475279,6001,475
2016-05-021,4811,4931,4701,482384,3001,482
2016-04-281,5961,5991,5201,529460,9001,529
2016-04-271,6131,6131,5631,574623,6001,574
2016-04-261,6371,6481,5961,608412,9001,608
2016-04-251,6511,6601,6201,639387,5001,639
2016-04-221,6381,6511,6251,650291,1001,650
2016-04-211,6651,6701,6401,651280,2001,651
2016-04-201,6551,6701,6341,638285,6001,638
2016-04-191,6341,6411,6121,638231,8001,638
2016-04-181,5921,6201,5921,599220,2001,599
2016-04-151,6441,6641,6391,661232,2001,661
2016-04-141,6611,6711,6211,665300,0001,665
2016-04-131,6051,6401,5901,633249,0001,633
2016-04-121,6061,6191,5871,605282,6001,605
2016-04-111,6161,6241,5851,605207,4001,605
2016-04-081,5771,6461,5591,624375,7001,624
2016-04-071,5901,6191,5851,611247,3001,611
2016-04-061,5991,6061,5551,592426,7001,592
2016-04-051,6491,6531,5821,587306,4001,587
2016-04-041,6521,6841,6421,664384,3001,664
2016-04-011,7541,7541,6601,666419,9001,666
2016-03-311,7951,8051,7401,744241,0001,744
2016-03-301,8081,8241,7911,796288,4001,796
2016-03-291,7851,8161,7791,808233,0001,808
2016-03-281,7631,7971,7541,797337,7001,797
2016-03-251,7691,7701,7461,748253,7001,748
2016-03-241,7691,7921,7581,775343,4001,775
2016-03-231,7941,7981,7661,770254,3001,770
2016-03-221,7581,7951,7581,795333,8001,795
2016-03-181,7561,7761,7291,754267,4001,754
2016-03-171,8041,8091,7541,773279,7001,773
2016-03-161,7711,8081,7691,793240,4001,793
2016-03-151,8161,8261,7921,801214,1001,801
2016-03-141,8071,8331,7901,819243,1001,819
2016-03-111,7721,8071,7651,791362,9001,791
2016-03-101,8011,8191,7931,808210,5001,808
2016-03-091,7681,7841,7561,776211,7001,776
2016-03-081,7921,8051,7511,790261,6001,790
2016-03-071,8211,8211,7831,799319,2001,799
2016-03-041,8171,8371,7741,830462,0001,830
2016-03-031,8611,8661,8141,835298,5001,835
2016-03-021,8601,8741,8281,864228,1001,864
2016-03-011,8091,8241,7881,807253,9001,807
2016-02-291,8481,8621,7981,803382,1001,803
2016-02-261,8501,8901,8191,828445,7001,828
2016-02-251,8001,8281,7901,819319,2001,819
2016-02-241,7701,8081,7621,792316,0001,792
2016-02-231,7951,8131,7561,772314,5001,772
2016-02-221,7421,7751,7381,762354,0001,762
2016-02-191,7091,7481,7041,739308,6001,739
2016-02-181,7561,7621,7291,736271,2001,736
2016-02-171,7131,7501,6731,701385,6001,701
2016-02-161,7111,7441,6961,706339,4001,706
2016-02-151,6721,7331,6471,725514,1001,725
2016-02-121,6681,6891,5631,5921,027,8001,592
2016-02-101,8351,8351,7281,739804,2001,739
2016-02-091,9011,9431,8361,849843,8001,849
2016-02-081,9412,0091,9192,002859,5002,002
2016-02-051,9351,9671,8821,9551,266,9001,955
2016-02-041,7881,8231,7741,790274,8001,790
2016-02-031,8201,8511,7861,806231,5001,806
2016-02-021,8231,8881,8121,867330,8001,867
2016-02-011,8021,8651,7951,854400,9001,854
2016-01-291,7741,8131,7471,811351,5001,811
2016-01-281,7541,7721,7381,757311,1001,757
2016-01-271,7421,7661,7291,758320,7001,758
2016-01-261,6911,7161,6761,687210,3001,687
2016-01-251,7171,7201,6871,711495,8001,711
2016-01-221,6001,6801,5841,677776,1001,677
2016-01-211,6691,7181,6371,637340,5001,637
2016-01-201,7301,7361,6761,677348,4001,677
2016-01-191,7421,7611,7281,747243,0001,747
2016-01-181,7331,7491,7041,742313,2001,742
2016-01-151,7891,8061,7661,773282,9001,773
2016-01-141,7261,7731,7161,768382,5001,768
2016-01-131,7531,7841,7211,780420,4001,780
2016-01-121,7671,7991,7421,749386,0001,749
2016-01-081,8151,8251,7901,803200,3001,803
2016-01-071,8561,8711,8231,830195,9001,830
2016-01-061,8821,8991,8481,864157,0001,864
2016-01-051,8821,9041,8521,886170,4001,886
2016-01-041,8911,9531,8901,898233,8001,898

分割・併合履歴 ： [1987-09-26]1株→1.05株