1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2019年

9401 (株)TBSホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8801,8861,8651,866212,2001,866
2019-12-271,8931,9081,8931,901159,4001,901
2019-12-261,8601,8781,8591,878131,5001,878
2019-12-251,8861,8861,8601,866154,5001,866
2019-12-241,8801,8801,8561,866266,8001,866
2019-12-231,8841,8911,8541,854268,6001,854
2019-12-201,9111,9121,8751,881444,9001,881
2019-12-191,9271,9321,9021,911381,9001,911
2019-12-181,9201,9271,9031,918498,2001,918
2019-12-171,8471,9201,8471,911882,6001,911
2019-12-161,7891,8221,7881,815731,7001,815
2019-12-131,7841,7901,7621,765537,8001,765
2019-12-121,7711,7741,7591,765290,4001,765
2019-12-111,7651,7781,7591,771347,3001,771
2019-12-101,7541,7651,7491,761313,4001,761
2019-12-091,7421,7491,7321,747204,7001,747
2019-12-061,7291,7361,7241,730363,2001,730
2019-12-051,7011,7181,6911,712336,9001,712
2019-12-041,7041,7151,7001,707221,3001,707
2019-12-031,7221,7231,7081,709287,9001,709
2019-12-021,7501,7781,7501,750161,9001,750
2019-11-291,7791,7791,7501,750179,2001,750
2019-11-281,7871,7881,7671,773217,1001,773
2019-11-271,7761,7881,7641,782372,6001,782
2019-11-261,7751,7781,7521,770613,6001,770
2019-11-251,7951,7991,7791,782189,2001,782
2019-11-221,7911,8131,7861,787385,4001,787
2019-11-211,7981,8111,7781,793564,7001,793
2019-11-201,7641,8231,7601,811523,2001,811
2019-11-191,7081,7591,7011,755431,8001,755
2019-11-181,7311,7331,7141,719179,7001,719
2019-11-151,7391,7581,7391,742163,0001,742
2019-11-141,7321,7471,7291,740489,9001,740
2019-11-131,7511,7621,7181,719303,5001,719
2019-11-121,7471,7661,7361,751340,7001,751
2019-11-111,7521,7761,7461,746379,2001,746
2019-11-081,7601,8041,7231,729495,8001,729
2019-11-071,7551,7781,7461,759267,6001,759
2019-11-061,8011,8031,7721,772296,1001,772
2019-11-051,7821,8041,7691,796438,9001,796
2019-11-011,7251,7501,7251,748206,0001,748
2019-10-311,7751,7771,7301,743334,6001,743
2019-10-301,7461,7761,7431,772693,0001,772
2019-10-291,7451,7581,7401,750333,2001,750
2019-10-281,7311,7391,7161,723234,6001,723
2019-10-251,7121,7251,7011,724213,0001,724
2019-10-241,7081,7201,6991,715255,5001,715
2019-10-231,7101,7101,6841,696319,0001,696
2019-10-211,7281,7281,6971,703266,6001,703
2019-10-181,7501,7561,7201,727257,2001,727
2019-10-171,7771,7771,7441,744211,4001,744
2019-10-161,7981,8061,7791,785228,8001,785
2019-10-151,7801,7871,7561,762218,1001,762
2019-10-111,7481,7531,7381,741180,3001,741
2019-10-101,7361,7441,6981,731249,2001,731
2019-10-091,7341,7451,7171,740331,7001,740
2019-10-081,7571,7711,7381,749268,5001,749
2019-10-071,7341,7531,7341,750139,7001,750
2019-10-041,7201,7411,7151,741202,1001,741
2019-10-031,7311,7381,7081,726289,4001,726
2019-10-021,7691,7851,7621,769253,5001,769
2019-10-011,7611,7841,7581,778238,2001,778
2019-09-301,7331,7561,7161,748256,0001,748
2019-09-271,8011,8121,7271,753360,4001,753
2019-09-261,8481,8491,7941,801391,9001,801
2019-09-251,8111,8221,7901,820281,1001,820
2019-09-241,8051,8291,8041,810294,7001,810
2019-09-201,8171,8211,7781,791379,4001,791
2019-09-191,7971,8181,7901,799420,2001,799
2019-09-181,8011,8051,7641,777295,9001,777
2019-09-171,7761,8011,7641,791280,9001,791
2019-09-131,7581,7921,7531,788449,3001,788
2019-09-121,7501,7671,7361,746371,2001,746
2019-09-111,7211,7491,7121,745308,5001,745
2019-09-101,7171,7371,7111,727213,4001,727
2019-09-091,6921,7211,6921,719172,1001,719
2019-09-061,6951,7001,6821,687180,8001,687
2019-09-051,6681,7101,6661,689303,9001,689
2019-09-041,6761,6761,6431,649235,4001,649
2019-09-031,6741,6881,6631,685132,7001,685
2019-09-021,6981,7001,6701,679147,4001,679
2019-08-301,7011,7071,6841,699220,4001,699
2019-08-291,6801,6881,6541,671119,2001,671
2019-08-281,6821,6901,6761,685189,7001,685
2019-08-271,6671,6941,6641,685170,4001,685
2019-08-261,6301,6491,6201,646266,3001,646
2019-08-231,6961,7021,6701,684278,3001,684
2019-08-221,6941,6981,6751,696212,2001,696
2019-08-211,6671,6921,6621,681191,3001,681
2019-08-201,6661,7041,6621,702166,8001,702
2019-08-191,6751,6751,6551,671214,3001,671
2019-08-161,6481,6681,6411,655240,5001,655
2019-08-151,6731,7051,6461,660346,4001,660
2019-08-141,7131,7191,6901,713312,6001,713
2019-08-131,6821,7031,6721,697317,4001,697
2019-08-091,7461,7521,7181,721241,3001,721
2019-08-081,7041,7421,7011,720313,6001,720
2019-08-071,6901,7221,6841,714300,8001,714
2019-08-061,6301,6901,6271,688295,7001,688
2019-08-051,6931,6951,6381,680547,4001,680
2019-08-021,7501,7601,7171,733673,6001,733
2019-08-011,8431,8521,8281,835439,4001,835
2019-07-311,8631,8761,8511,851392,6001,851
2019-07-301,8841,9031,8711,880316,6001,880
2019-07-291,8851,8881,8601,870467,2001,870
2019-07-261,8961,9031,8811,889194,1001,889
2019-07-251,8831,9021,8681,896266,6001,896
2019-07-241,8691,8781,8541,871290,4001,871
2019-07-231,8401,8691,8401,861170,0001,861
2019-07-221,8331,8501,8291,834189,0001,834
2019-07-191,8191,8691,8091,846219,5001,846
2019-07-181,8511,8561,8031,812393,3001,812
2019-07-171,8691,8841,8591,859283,2001,859
2019-07-161,9001,9051,8831,889161,5001,889
2019-07-121,9151,9191,9091,910167,8001,910
2019-07-111,8961,9171,8901,915169,5001,915
2019-07-101,8901,9021,8871,895182,4001,895
2019-07-091,8991,9081,8861,896162,3001,896
2019-07-081,9081,9171,8961,897181,3001,897
2019-07-051,9031,9131,8951,911166,8001,911
2019-07-041,9001,9111,8901,902127,7001,902
2019-07-031,8841,8841,8671,882268,9001,882
2019-07-021,8751,8951,8721,889195,1001,889
2019-07-011,8761,8881,8501,884297,7001,884
2019-06-281,8511,8611,8331,840386,5001,840
2019-06-271,8371,8691,8371,864141,9001,864
2019-06-261,8471,8591,8331,838197,1001,838
2019-06-251,8301,8601,8271,834292,7001,834
2019-06-241,8101,8311,8031,825147,5001,825
2019-06-211,8571,8571,8081,817352,5001,817
2019-06-201,8781,8871,8621,868237,4001,868
2019-06-191,8631,8831,8541,872337,6001,872
2019-06-181,8341,8681,8221,838220,6001,838
2019-06-171,8631,8681,8291,835275,4001,835
2019-06-141,9021,9131,8591,861511,9001,861
2019-06-131,9201,9261,8781,895318,7001,895
2019-06-121,9331,9461,9241,934284,4001,934
2019-06-111,9101,9341,9041,931356,1001,931
2019-06-101,8861,8961,8691,892324,9001,892
2019-06-071,8451,8661,8331,860283,6001,860
2019-06-061,8431,8621,8281,849436,5001,849
2019-06-051,8341,8411,8041,832424,9001,832
2019-06-041,8071,8071,7871,803325,6001,803
2019-06-031,7711,7951,7711,778180,8001,778
2019-05-311,7931,8181,7911,806326,3001,806
2019-05-301,8001,8101,7821,794366,3001,794
2019-05-291,8011,8301,7971,819284,3001,819
2019-05-281,8141,8421,8101,833302,8001,833
2019-05-271,8061,8331,8001,824271,4001,824
2019-05-241,8101,8251,7961,809494,3001,809
2019-05-231,8021,8501,8021,845475,1001,845
2019-05-221,8401,8501,7971,807451,4001,807
2019-05-211,8001,8481,8001,835380,7001,835
2019-05-201,8341,8561,8281,833456,6001,833
2019-05-171,8501,8561,8171,834687,5001,834
2019-05-161,7391,8181,7381,8001,148,3001,800
2019-05-151,7381,8071,6911,7301,476,8001,730
2019-05-141,9902,0281,9802,028399,8002,028
2019-05-132,0202,0512,0002,024421,2002,024
2019-05-102,0162,0692,0132,040433,8002,040
2019-05-092,0182,0352,0082,015365,8002,015
2019-05-082,0422,0451,9982,019401,8002,019
2019-05-072,1312,1372,0572,077378,7002,077
2019-04-262,0902,1172,0832,111279,0002,111
2019-04-252,1112,1272,0962,116163,2002,116
2019-04-242,1192,1282,0932,101175,8002,101
2019-04-232,1112,1182,1022,114146,5002,114
2019-04-222,1012,1082,0782,100106,0002,100
2019-04-192,1212,1222,0842,102214,7002,102
2019-04-182,1512,1542,0982,103323,2002,103
2019-04-172,1322,1662,1252,154313,3002,154
2019-04-162,1332,1582,1252,132294,1002,132
2019-04-152,1422,1472,1062,122463,1002,122
2019-04-122,0562,0672,0392,060276,1002,060
2019-04-112,0282,0422,0152,037226,3002,037
2019-04-102,0262,0332,0092,021233,1002,021
2019-04-092,0662,0682,0332,050208,8002,050
2019-04-082,0762,0872,0492,058253,6002,058
2019-04-052,0712,0842,0602,082383,2002,082
2019-04-042,0962,1072,0692,075404,9002,075
2019-04-032,0382,0882,0222,064581,5002,064
2019-04-022,0792,0792,0082,008369,0002,008
2019-04-012,0702,0762,0462,060495,6002,060
2019-03-292,0412,0551,9952,026550,0002,026
2019-03-282,0552,0602,0162,036368,2002,036
2019-03-272,0602,0912,0472,078511,6002,078
2019-03-262,0452,1202,0402,114737,2002,114
2019-03-252,0392,0432,0082,029727,9002,029
2019-03-222,0732,0892,0412,089499,3002,089
2019-03-202,0532,0782,0502,076379,2002,076
2019-03-192,0682,0682,0332,048270,7002,048
2019-03-182,0862,0882,0532,077423,9002,077
2019-03-152,0522,0982,0492,090452,8002,090
2019-03-142,0792,0902,0462,049274,4002,049
2019-03-132,0872,0972,0492,065631,0002,065
2019-03-122,0702,0882,0612,066423,5002,066
2019-03-112,0702,0832,0522,060399,3002,060
2019-03-082,0752,0892,0332,035434,1002,035
2019-03-072,1082,1192,0922,101415,5002,101
2019-03-062,1122,1242,0992,107358,3002,107
2019-03-052,1372,1432,0822,110969,5002,110
2019-03-042,1652,1822,1432,151403,9002,151
2019-03-012,1372,1642,1372,146575,0002,146
2019-02-282,1242,1582,1182,135823,8002,135
2019-02-272,1052,1372,1052,116663,9002,116
2019-02-262,0922,1272,0892,105743,5002,105
2019-02-252,0562,0582,0262,056452,7002,056
2019-02-222,0002,0662,0002,054871,2002,054
2019-02-211,9412,0151,9411,9961,597,7001,996
2019-02-201,9471,9591,9251,931892,5001,931
2019-02-191,9711,9771,9521,973213,3001,973
2019-02-181,9701,9831,9361,979313,3001,979
2019-02-151,9401,9471,9281,942231,7001,942
2019-02-141,9311,9661,9171,961435,5001,961
2019-02-131,9121,9321,9011,926299,0001,926
2019-02-121,8931,9391,8931,929294,7001,929
2019-02-081,8981,9281,8591,902432,7001,902
2019-02-071,8941,9151,8781,893212,1001,893
2019-02-061,9341,9341,9051,914187,3001,914
2019-02-051,9361,9451,9141,919178,5001,919
2019-02-041,9301,9391,9181,936220,5001,936
2019-02-011,8981,9221,8881,921281,9001,921
2019-01-311,9351,9401,8871,890298,9001,890
2019-01-301,9051,9121,8811,901313,1001,901
2019-01-291,8881,8961,8651,883214,9001,883
2019-01-281,9071,9071,8691,874391,9001,874
2019-01-251,8721,9301,8651,929548,8001,929
2019-01-241,8261,8751,8021,869425,2001,869
2019-01-231,8201,8421,8181,826248,8001,826
2019-01-221,8691,8691,8271,835324,2001,835
2019-01-211,8701,8861,8591,868336,5001,868
2019-01-181,8431,8611,8361,845370,1001,845
2019-01-171,8221,8501,8201,849806,8001,849
2019-01-161,8261,8521,8161,817620,4001,817
2019-01-151,7611,8421,7611,834519,5001,834
2019-01-111,8141,8211,7841,788365,5001,788
2019-01-101,8251,8351,8101,814230,2001,814
2019-01-091,8651,8801,8461,855331,7001,855
2019-01-081,8441,8651,8351,847445,5001,847
2019-01-071,8181,8311,7961,805409,7001,805
2019-01-041,7251,7501,7081,738430,3001,738

分割・併合履歴 ： [1987-09-26]1株→1.05株