9401 (株)TBSホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,828	2,833	2,809	2,814	85,900	2,814
2017-12-28	2,824	2,868	2,822	2,826	170,600	2,826
2017-12-27	2,826	2,834	2,815	2,825	64,400	2,825
2017-12-26	2,833	2,846	2,822	2,828	121,700	2,828
2017-12-25	2,827	2,843	2,811	2,832	130,500	2,832
2017-12-22	2,803	2,827	2,798	2,824	117,900	2,824
2017-12-21	2,768	2,812	2,760	2,803	122,800	2,803
2017-12-20	2,786	2,793	2,770	2,776	223,700	2,776
2017-12-19	2,800	2,820	2,780	2,793	148,100	2,793
2017-12-18	2,800	2,812	2,790	2,794	173,000	2,794
2017-12-15	2,759	2,792	2,744	2,783	228,200	2,783
2017-12-14	2,800	2,804	2,762	2,775	236,600	2,775
2017-12-13	2,773	2,790	2,766	2,775	205,100	2,775
2017-12-12	2,768	2,782	2,757	2,768	311,900	2,768
2017-12-11	2,776	2,786	2,747	2,767	311,800	2,767
2017-12-08	2,742	2,795	2,742	2,794	311,200	2,794
2017-12-07	2,752	2,796	2,752	2,775	208,300	2,775
2017-12-06	2,740	2,762	2,723	2,742	316,100	2,742
2017-12-05	2,721	2,759	2,711	2,751	280,900	2,751
2017-12-04	2,778	2,795	2,740	2,748	416,500	2,748
2017-12-01	2,747	2,760	2,732	2,757	232,300	2,757
2017-11-30	2,705	2,754	2,675	2,753	426,000	2,753
2017-11-29	2,705	2,736	2,693	2,733	246,200	2,733
2017-11-28	2,660	2,676	2,647	2,666	317,600	2,666
2017-11-27	2,714	2,717	2,662	2,675	276,400	2,675
2017-11-24	2,692	2,713	2,672	2,708	450,000	2,708
2017-11-22	2,685	2,707	2,674	2,702	389,900	2,702
2017-11-21	2,637	2,674	2,628	2,663	370,800	2,663
2017-11-20	2,616	2,624	2,579	2,616	439,200	2,616
2017-11-17	2,616	2,684	2,608	2,643	1,085,100	2,643
2017-11-16	2,520	2,588	2,512	2,564	817,800	2,564
2017-11-15	2,392	2,401	2,360	2,370	292,000	2,370
2017-11-13	2,450	2,461	2,441	2,446	201,000	2,446
2017-11-10	2,465	2,498	2,462	2,475	213,700	2,475
2017-11-09	2,515	2,528	2,462	2,491	415,600	2,491
2017-11-08	2,555	2,565	2,519	2,527	403,600	2,527
2017-11-07	2,454	2,531	2,451	2,530	767,400	2,530
2017-11-06	2,448	2,483	2,442	2,452	546,900	2,452
2017-11-02	2,349	2,414	2,336	2,411	648,800	2,411
2017-11-01	2,328	2,329	2,291	2,323	502,200	2,323
2017-10-31	2,283	2,304	2,267	2,296	405,400	2,296
2017-10-30	2,308	2,324	2,286	2,312	1,158,600	2,312
2017-10-27	2,250	2,326	2,241	2,326	483,400	2,326
2017-10-26	2,241	2,253	2,225	2,238	362,300	2,238
2017-10-25	2,264	2,281	2,235	2,238	444,400	2,238
2017-10-24	2,244	2,261	2,240	2,248	166,800	2,248
2017-10-23	2,269	2,269	2,236	2,246	141,600	2,246
2017-10-20	2,229	2,241	2,211	2,237	129,400	2,237
2017-10-19	2,257	2,269	2,237	2,242	207,800	2,242
2017-10-18	2,238	2,249	2,231	2,241	137,700	2,241
2017-10-17	2,247	2,249	2,222	2,233	154,900	2,233
2017-10-16	2,233	2,250	2,216	2,229	211,300	2,229
2017-10-13	2,179	2,248	2,179	2,237	351,200	2,237
2017-10-12	2,185	2,188	2,168	2,177	187,900	2,177
2017-10-11	2,152	2,191	2,151	2,184	233,500	2,184
2017-10-10	2,132	2,154	2,124	2,152	271,900	2,152
2017-10-06	2,145	2,157	2,136	2,139	177,000	2,139
2017-10-05	2,117	2,137	2,114	2,131	216,200	2,131
2017-10-04	2,128	2,129	2,108	2,108	195,500	2,108
2017-10-03	2,099	2,110	2,079	2,104	270,200	2,104
2017-10-02	2,104	2,116	2,087	2,092	219,700	2,092
2017-09-29	2,112	2,123	2,083	2,087	340,800	2,087
2017-09-28	2,098	2,101	2,070	2,097	301,300	2,097
2017-09-27	2,115	2,115	2,074	2,087	124,300	2,087
2017-09-26	2,095	2,125	2,092	2,121	214,900	2,121
2017-09-25	2,132	2,137	2,089	2,097	254,500	2,097
2017-09-22	2,122	2,131	2,105	2,113	167,000	2,113
2017-09-21	2,105	2,144	2,094	2,133	260,300	2,133
2017-09-20	2,092	2,093	2,078	2,091	193,100	2,091
2017-09-19	2,132	2,138	2,080	2,092	383,100	2,092
2017-09-15	2,144	2,158	2,108	2,122	388,200	2,122
2017-09-14	2,134	2,157	2,131	2,144	198,800	2,144
2017-09-13	2,133	2,138	2,102	2,133	192,200	2,133
2017-09-12	2,151	2,155	2,126	2,128	261,400	2,128
2017-09-11	2,095	2,117	2,092	2,113	214,600	2,113
2017-09-08	2,085	2,088	2,060	2,066	336,600	2,066
2017-09-07	2,048	2,062	2,027	2,054	248,300	2,054
2017-09-06	2,061	2,067	2,038	2,047	275,900	2,047
2017-09-05	2,092	2,094	2,065	2,070	147,900	2,070
2017-09-04	2,100	2,107	2,081	2,090	130,800	2,090
2017-09-01	2,122	2,122	2,090	2,113	198,200	2,113
2017-08-31	2,107	2,124	2,101	2,110	149,200	2,110
2017-08-30	2,092	2,113	2,079	2,100	234,800	2,100
2017-08-29	2,067	2,088	2,061	2,082	103,200	2,082
2017-08-28	2,085	2,103	2,080	2,088	182,400	2,088
2017-08-25	2,115	2,115	2,083	2,092	228,000	2,092
2017-08-24	2,128	2,128	2,100	2,103	245,700	2,103
2017-08-23	2,145	2,160	2,135	2,144	249,800	2,144
2017-08-22	2,104	2,127	2,100	2,120	257,000	2,120
2017-08-21	2,141	2,144	2,102	2,109	454,400	2,109
2017-08-18	2,080	2,127	2,079	2,123	298,500	2,123
2017-08-17	2,104	2,123	2,090	2,107	257,800	2,107
2017-08-16	2,110	2,144	2,105	2,126	195,200	2,126
2017-08-15	2,120	2,138	2,111	2,133	393,300	2,133
2017-08-14	2,124	2,132	2,105	2,105	371,700	2,105
2017-08-10	2,160	2,174	2,132	2,143	631,400	2,143
2017-08-09	2,222	2,222	2,169	2,173	389,000	2,173
2017-08-08	2,223	2,234	2,198	2,233	323,700	2,233
2017-08-07	2,243	2,259	2,216	2,244	390,700	2,244
2017-08-04	2,210	2,252	2,204	2,227	623,800	2,227
2017-08-03	2,118	2,150	2,102	2,132	443,100	2,132
2017-08-02	2,125	2,147	2,117	2,137	339,300	2,137
2017-08-01	2,079	2,147	2,058	2,138	422,100	2,138
2017-07-31	2,065	2,111	2,065	2,085	418,100	2,085
2017-07-28	2,040	2,074	2,033	2,071	390,500	2,071
2017-07-27	2,020	2,047	2,019	2,026	133,400	2,026
2017-07-26	2,035	2,036	2,016	2,024	139,000	2,024
2017-07-25	2,045	2,047	2,025	2,031	203,800	2,031
2017-07-24	2,010	2,052	2,010	2,045	376,200	2,045
2017-07-21	2,010	2,029	2,004	2,021	131,300	2,021
2017-07-20	1,995	2,029	1,995	2,023	125,500	2,023
2017-07-19	1,979	2,012	1,979	2,006	199,700	2,006
2017-07-18	1,985	1,994	1,968	1,988	131,400	1,988
2017-07-14	1,981	2,006	1,981	1,994	164,100	1,994
2017-07-13	1,972	1,986	1,969	1,984	202,600	1,984
2017-07-12	1,914	1,977	1,914	1,964	540,800	1,964
2017-07-11	1,880	1,916	1,874	1,905	306,800	1,905
2017-07-10	1,891	1,892	1,847	1,871	533,400	1,871
2017-07-07	1,914	1,925	1,900	1,903	199,900	1,903
2017-07-06	1,928	1,941	1,920	1,934	173,400	1,934
2017-07-05	1,964	1,964	1,923	1,949	242,400	1,949
2017-07-04	1,979	1,980	1,957	1,965	254,300	1,965
2017-07-03	1,974	1,981	1,963	1,968	207,700	1,968
2017-06-30	1,991	2,003	1,976	1,987	273,900	1,987
2017-06-29	1,988	1,997	1,982	1,992	158,700	1,992
2017-06-28	1,957	1,985	1,953	1,970	215,300	1,970
2017-06-27	1,965	1,978	1,960	1,967	199,300	1,967
2017-06-26	1,955	1,975	1,954	1,960	156,300	1,960
2017-06-23	1,960	1,967	1,941	1,955	207,600	1,955
2017-06-22	1,940	1,966	1,934	1,950	203,900	1,950
2017-06-21	1,943	1,965	1,931	1,940	296,700	1,940
2017-06-20	1,900	1,965	1,896	1,959	583,800	1,959
2017-06-19	1,876	1,888	1,872	1,881	195,900	1,881
2017-06-16	1,874	1,882	1,863	1,874	179,800	1,874
2017-06-15	1,860	1,882	1,858	1,870	149,300	1,870
2017-06-14	1,889	1,897	1,869	1,869	190,200	1,869
2017-06-13	1,865	1,880	1,863	1,875	262,400	1,875
2017-06-12	1,888	1,900	1,872	1,875	310,200	1,875
2017-06-09	1,930	1,935	1,896	1,900	424,100	1,900
2017-06-08	1,977	1,979	1,938	1,941	231,000	1,941
2017-06-07	1,949	1,985	1,946	1,973	300,500	1,973
2017-06-06	1,989	1,989	1,958	1,959	276,500	1,959
2017-06-05	1,971	1,996	1,969	1,986	317,000	1,986
2017-06-02	1,913	1,996	1,913	1,987	759,800	1,987
2017-06-01	1,857	1,907	1,856	1,903	557,200	1,903
2017-05-31	1,852	1,861	1,833	1,835	404,600	1,835
2017-05-30	1,837	1,857	1,825	1,853	407,200	1,853
2017-05-29	1,853	1,853	1,830	1,837	353,600	1,837
2017-05-26	1,880	1,886	1,858	1,862	252,600	1,862
2017-05-25	1,910	1,925	1,882	1,886	350,400	1,886
2017-05-24	1,907	1,907	1,880	1,893	237,300	1,893
2017-05-23	1,883	1,894	1,878	1,881	183,900	1,881
2017-05-22	1,890	1,891	1,869	1,887	294,300	1,887
2017-05-19	1,909	1,913	1,891	1,899	297,900	1,899
2017-05-18	1,900	1,913	1,886	1,905	464,100	1,905
2017-05-17	1,955	1,964	1,917	1,919	284,700	1,919
2017-05-16	1,936	1,951	1,934	1,945	297,700	1,945
2017-05-15	1,921	1,946	1,917	1,928	489,300	1,928
2017-05-12	1,950	1,967	1,923	1,932	538,200	1,932
2017-05-11	2,000	2,000	1,961	1,968	590,200	1,968
2017-05-10	2,044	2,046	1,993	2,000	327,800	2,000
2017-05-09	2,047	2,064	2,042	2,048	355,800	2,048
2017-05-08	2,034	2,052	2,023	2,044	324,000	2,044
2017-05-02	1,989	2,001	1,986	1,998	252,100	1,998
2017-05-01	1,978	1,979	1,967	1,973	186,000	1,973
2017-04-28	1,981	1,990	1,976	1,978	264,400	1,978
2017-04-27	2,006	2,006	1,984	1,990	234,600	1,990
2017-04-26	2,017	2,019	1,999	2,006	145,200	2,006
2017-04-25	1,997	2,004	1,980	1,999	291,700	1,999
2017-04-24	2,000	2,006	1,987	1,993	201,100	1,993
2017-04-21	1,982	1,982	1,957	1,974	271,400	1,974
2017-04-20	1,932	1,963	1,932	1,950	307,100	1,950
2017-04-19	1,925	1,940	1,916	1,933	234,900	1,933
2017-04-18	1,932	1,951	1,925	1,944	266,400	1,944
2017-04-17	1,896	1,925	1,896	1,920	130,500	1,920
2017-04-14	1,910	1,914	1,899	1,903	169,200	1,903
2017-04-13	1,928	1,935	1,907	1,913	323,100	1,913
2017-04-12	1,949	1,955	1,938	1,945	249,900	1,945
2017-04-11	1,970	1,984	1,964	1,975	184,400	1,975
2017-04-10	2,006	2,012	1,972	1,980	319,000	1,980
2017-04-07	1,975	2,009	1,972	1,994	305,600	1,994
2017-04-06	2,011	2,015	1,958	1,965	374,100	1,965
2017-04-05	2,013	2,034	2,011	2,012	358,500	2,012
2017-04-04	2,015	2,025	1,990	2,001	347,000	2,001
2017-04-03	2,011	2,025	1,992	2,012	300,300	2,012
2017-03-31	2,019	2,025	1,985	1,988	482,200	1,988
2017-03-30	2,003	2,023	1,994	2,000	354,000	2,000
2017-03-29	2,009	2,016	1,985	2,001	293,400	2,001
2017-03-28	1,982	1,997	1,980	1,997	369,600	1,997
2017-03-27	1,960	1,968	1,947	1,949	235,700	1,949
2017-03-24	1,972	1,987	1,961	1,978	308,400	1,978
2017-03-23	1,989	1,989	1,956	1,966	281,700	1,966
2017-03-22	2,000	2,019	1,992	1,995	246,200	1,995
2017-03-21	2,037	2,057	2,031	2,036	305,100	2,036
2017-03-17	2,057	2,060	2,040	2,054	310,200	2,054
2017-03-16	2,050	2,078	2,042	2,076	407,300	2,076
2017-03-15	2,078	2,082	2,053	2,063	439,600	2,063
2017-03-14	2,085	2,085	2,066	2,074	170,700	2,074
2017-03-13	2,087	2,100	2,075	2,088	315,100	2,088
2017-03-10	2,090	2,098	2,056	2,087	399,500	2,087
2017-03-09	2,094	2,094	2,069	2,073	158,200	2,073
2017-03-08	2,089	2,097	2,063	2,084	300,200	2,084
2017-03-07	2,084	2,106	2,076	2,089	526,900	2,089
2017-03-06	2,069	2,078	2,056	2,069	227,300	2,069
2017-03-03	2,065	2,102	2,065	2,080	246,400	2,080
2017-03-02	2,077	2,080	2,066	2,068	183,600	2,068
2017-03-01	2,034	2,050	2,019	2,047	249,500	2,047
2017-02-28	2,058	2,081	2,033	2,034	266,300	2,034
2017-02-27	2,050	2,062	2,040	2,051	160,800	2,051
2017-02-24	2,050	2,077	2,049	2,066	183,900	2,066
2017-02-23	2,070	2,077	2,053	2,072	206,800	2,072
2017-02-22	2,049	2,070	2,046	2,067	141,200	2,067
2017-02-21	2,040	2,054	2,033	2,052	147,400	2,052
2017-02-20	2,008	2,048	2,002	2,044	182,400	2,044
2017-02-17	2,029	2,034	2,001	2,019	335,000	2,019
2017-02-16	2,025	2,038	2,016	2,029	170,100	2,029
2017-02-15	2,047	2,066	2,030	2,032	143,300	2,032
2017-02-14	2,066	2,069	2,034	2,035	178,800	2,035
2017-02-13	2,063	2,063	2,039	2,056	259,400	2,056
2017-02-10	2,030	2,056	2,026	2,046	247,500	2,046
2017-02-09	2,008	2,017	1,984	1,995	220,000	1,995
2017-02-08	1,990	2,016	1,969	2,015	299,300	2,015
2017-02-07	1,995	2,003	1,975	1,994	268,900	1,994
2017-02-06	2,030	2,032	1,998	2,013	438,400	2,013
2017-02-03	1,973	2,034	1,953	2,005	742,300	2,005
2017-02-02	2,000	2,000	1,907	1,917	881,100	1,917
2017-02-01	1,917	1,987	1,917	1,983	470,700	1,983
2017-01-31	1,917	1,948	1,917	1,943	204,500	1,943
2017-01-30	1,935	1,943	1,922	1,937	134,100	1,937
2017-01-27	1,950	1,955	1,929	1,940	185,200	1,940
2017-01-26	1,950	1,950	1,924	1,940	340,400	1,940
2017-01-25	1,965	1,976	1,916	1,918	212,000	1,918
2017-01-24	1,937	1,944	1,919	1,927	247,900	1,927
2017-01-23	1,916	1,940	1,902	1,926	270,700	1,926
2017-01-20	1,935	1,964	1,932	1,952	249,400	1,952
2017-01-19	1,951	1,965	1,925	1,931	383,000	1,931
2017-01-18	1,938	1,938	1,915	1,934	349,700	1,934
2017-01-17	1,980	1,995	1,945	1,950	408,900	1,950
2017-01-16	1,983	1,996	1,971	1,979	424,800	1,979
2017-01-13	1,976	2,002	1,973	2,002	331,000	2,002
2017-01-12	1,977	1,978	1,950	1,971	419,900	1,971
2017-01-11	2,000	2,007	1,981	1,993	354,200	1,993
2017-01-10	1,998	1,999	1,971	1,984	369,100	1,984
2017-01-06	1,961	2,008	1,960	1,998	504,800	1,998
2017-01-05	1,930	1,964	1,911	1,957	418,100	1,957
2017-01-04	1,860	1,918	1,846	1,912	428,500	1,912

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 [2017年度]

9401 (株)TBSホールディングスの時系列データ [2017年度]