1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2020年

9401 (株)TBSホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8231,8281,7891,812315,7001,812
2020-12-291,8351,8461,8181,844274,9001,844
2020-12-281,8371,8451,7991,811222,8001,811
2020-12-251,7871,8291,7831,818686,0001,818
2020-12-241,7621,7941,7621,7891,064,6001,789
2020-12-231,8751,8821,8371,842210,1001,842
2020-12-221,8631,9071,8531,889185,3001,889
2020-12-211,9051,9211,8741,886154,0001,886
2020-12-181,8831,9141,8791,911176,2001,911
2020-12-171,9261,9271,8881,888162,5001,888
2020-12-161,9651,9681,9211,921111,6001,921
2020-12-151,9481,9861,9411,948139,5001,948
2020-12-141,9501,9791,9401,965193,9001,965
2020-12-111,9501,9581,9171,942181,1001,942
2020-12-101,8981,9391,8931,934167,0001,934
2020-12-091,8721,9021,8671,900213,9001,900
2020-12-081,8851,8951,8721,881133,4001,881
2020-12-071,9131,9131,8831,889178,8001,889
2020-12-041,9131,9381,9031,910251,5001,910
2020-12-031,9221,9341,8871,913364,6001,913
2020-12-021,8911,9051,8631,888299,6001,888
2020-12-011,8691,8761,8471,868192,2001,868
2020-11-301,9091,9091,8691,869267,4001,869
2020-11-271,8701,9251,8621,909311,4001,909
2020-11-261,8201,8711,8111,866234,5001,866
2020-11-251,8761,8761,8271,831165,0001,831
2020-11-241,8421,8521,8221,832291,4001,832
2020-11-201,7851,7951,7681,795255,4001,795
2020-11-191,8261,8301,7901,804267,1001,804
2020-11-181,8581,8651,8281,846541,9001,846
2020-11-171,8241,8491,7971,849420,5001,849
2020-11-161,7861,8211,7621,808350,6001,808
2020-11-131,7871,7891,7581,768194,3001,768
2020-11-121,8251,8431,7981,814273,3001,814
2020-11-111,8191,8361,7761,822558,5001,822
2020-11-101,6931,7401,6801,739399,5001,739
2020-11-091,6811,6841,6431,653271,7001,653
2020-11-061,6501,6791,6321,652404,9001,652
2020-11-051,6091,6461,5991,638297,6001,638
2020-11-041,6611,6711,6091,628387,0001,628
2020-11-021,6231,6651,6231,647181,2001,647
2020-10-301,6661,6661,5991,606303,1001,606
2020-10-291,6551,6801,6541,669159,3001,669
2020-10-281,6821,6861,6671,681152,7001,681
2020-10-271,6971,7011,6781,700189,9001,700
2020-10-261,7201,7461,7141,720192,3001,720
2020-10-231,7261,7371,7171,726136,2001,726
2020-10-221,7201,7261,7071,718157,6001,718
2020-10-211,7401,7601,7341,742227,7001,742
2020-10-201,7261,7531,7261,738231,7001,738
2020-10-191,7351,7511,7291,751190,1001,751
2020-10-161,7171,7301,7091,720180,9001,720
2020-10-151,7431,7501,7171,724230,2001,724
2020-10-141,7781,7781,7441,747229,2001,747
2020-10-131,8081,8101,7611,778170,4001,778
2020-10-121,8081,8091,7811,79662,2001,796
2020-10-091,8541,8541,7881,804262,5001,804
2020-10-081,8141,8531,8141,844166,3001,844
2020-10-071,8601,8601,8031,815533,9001,815
2020-10-061,8491,8621,8451,849340,8001,849
2020-10-051,8191,8501,8061,846277,3001,846
2020-10-021,8131,8241,7801,791203,1001,791
2020-09-301,8601,8601,8041,806220,3001,806
2020-09-291,8401,8681,8221,849139,5001,849
2020-09-281,8081,8521,8011,852419,5001,852
2020-09-251,8021,8021,7701,779385,5001,779
2020-09-241,8201,8261,7771,783351,6001,783
2020-09-231,8421,8561,8081,820525,8001,820
2020-09-181,8751,9251,8701,922411,8001,922
2020-09-171,8481,8641,8401,857138,2001,857
2020-09-161,8331,8521,8281,837151,2001,837
2020-09-151,8601,8601,8301,842109,0001,842
2020-09-141,8201,8571,8191,848164,1001,848
2020-09-111,8111,8281,7991,815333,5001,815
2020-09-101,7701,8031,7651,799234,0001,799
2020-09-091,7391,7581,7261,753305,4001,753
2020-09-081,7251,7831,7251,776295,1001,776
2020-09-071,7511,7731,7471,755241,1001,755
2020-09-041,7641,7761,7531,764180,8001,764
2020-09-031,8091,8161,7831,798188,8001,798
2020-09-021,7701,7891,7651,779183,8001,779
2020-09-011,8181,8181,7851,797188,7001,797
2020-08-311,8391,8491,8321,832195,8001,832
2020-08-281,8381,8571,7881,811318,5001,811
2020-08-271,8301,8451,8201,82891,0001,828
2020-08-261,8201,8271,8121,821137,4001,821
2020-08-251,8121,8351,8051,825248,7001,825
2020-08-241,7851,7881,7561,763190,0001,763
2020-08-211,8191,8301,7871,790225,7001,790
2020-08-201,7911,8291,7871,817204,1001,817
2020-08-191,7711,8061,7611,805247,2001,805
2020-08-181,7691,7881,7611,773349,3001,773
2020-08-171,7501,7731,7421,753153,1001,753
2020-08-141,7791,7791,7511,758255,8001,758
2020-08-131,7751,7921,7571,779271,9001,779
2020-08-121,7441,7701,7221,764277,4001,764
2020-08-111,7231,7591,7141,751245,4001,751
2020-08-071,7181,7281,6931,703322,8001,703
2020-08-061,7011,7171,6871,698251,1001,698
2020-08-051,6721,6991,6491,699348,2001,699
2020-08-041,6431,6751,6431,659162,3001,659
2020-08-031,6221,6411,6111,615183,5001,615
2020-07-311,6321,6401,5921,592219,4001,592
2020-07-301,6611,6681,6431,643247,9001,643
2020-07-291,6481,6591,6331,642159,7001,642
2020-07-281,6581,6791,6421,659259,3001,659
2020-07-271,6241,6481,6041,648320,5001,648
2020-07-221,6551,6771,6521,652131,1001,652
2020-07-211,6651,6651,6431,655236,3001,655
2020-07-201,6751,6811,6531,681122,3001,681
2020-07-171,6751,6801,6621,675141,9001,675
2020-07-161,6881,7101,6831,683222,8001,683
2020-07-151,6771,6921,6561,667209,5001,667
2020-07-141,6621,6721,6511,655231,4001,655
2020-07-131,6491,6911,6491,671241,2001,671
2020-07-101,6521,6581,6111,613239,0001,613
2020-07-091,6481,6691,6341,652272,3001,652
2020-07-081,6481,6841,6431,653391,5001,653
2020-07-071,6501,6591,6361,651442,0001,651
2020-07-061,6401,6791,6381,665387,3001,665
2020-07-031,6841,6991,6591,678272,7001,678
2020-07-021,6901,7211,6891,704228,8001,704
2020-07-011,7251,7321,6891,691217,8001,691
2020-06-301,7521,7541,7191,721337,1001,721
2020-06-291,7321,7391,7031,715282,7001,715
2020-06-261,7511,7761,7421,773321,9001,773
2020-06-251,7471,7571,7341,739323,8001,739
2020-06-241,7731,7731,7391,758306,7001,758
2020-06-231,7741,7911,7531,778164,8001,778
2020-06-221,7541,7851,7531,765171,7001,765
2020-06-191,8001,8101,7691,769593,4001,769
2020-06-181,7641,7891,7341,781214,7001,781
2020-06-171,7571,7751,7501,765318,0001,765
2020-06-161,7301,7841,7141,777422,2001,777
2020-06-151,7361,7481,6721,672289,3001,672
2020-06-121,7491,7491,7041,730663,5001,730
2020-06-111,7621,7821,7551,768484,4001,768
2020-06-101,7991,8061,7861,800379,3001,800
2020-06-091,8101,8301,7971,821528,0001,821
2020-06-081,7121,7951,7111,790623,8001,790
2020-06-051,7011,7021,6781,693412,0001,693
2020-06-041,7241,7331,6971,715562,1001,715
2020-06-031,6731,7121,6731,702497,7001,702
2020-06-021,7041,7291,6961,713336,2001,713
2020-06-011,6941,7271,6871,699269,3001,699
2020-05-291,6781,7101,6751,693440,3001,693
2020-05-281,7241,7401,6911,708412,6001,708
2020-05-271,6601,7311,6531,723554,4001,723
2020-05-261,6341,6731,6251,672511,6001,672
2020-05-251,6421,6461,6231,637307,2001,637
2020-05-221,6511,6531,6001,628476,1001,628
2020-05-211,6731,6841,6471,660414,0001,660
2020-05-201,6781,7031,6771,700463,1001,700
2020-05-191,6431,6751,6351,667457,5001,667
2020-05-181,5351,6161,5351,609686,5001,609
2020-05-151,5181,5301,4881,520650,4001,520
2020-05-141,5951,6221,5831,586418,9001,586
2020-05-131,6031,6311,6021,625492,7001,625
2020-05-121,6661,6661,6441,655362,8001,655
2020-05-111,6771,6831,6621,677336,2001,677
2020-05-081,6751,6761,6491,664446,6001,664
2020-05-071,6411,6651,6301,648356,0001,648
2020-05-011,6661,6811,6361,644302,7001,644
2020-04-301,7031,7131,6821,684446,3001,684
2020-04-281,6321,6661,6141,655351,7001,655
2020-04-271,6311,6491,6241,632289,5001,632
2020-04-241,5931,6161,5691,610340,6001,610
2020-04-231,5541,5991,5501,598282,9001,598
2020-04-221,5541,5681,5331,562332,1001,562
2020-04-211,5881,5901,5621,574334,8001,574
2020-04-201,6111,6171,5821,599277,3001,599
2020-04-171,6151,6371,5841,627425,3001,627
2020-04-161,5611,5771,5391,575506,7001,575
2020-04-151,5951,6071,5611,599372,0001,599
2020-04-141,6101,6301,5851,622423,3001,622
2020-04-131,6261,6261,6041,610287,0001,610
2020-04-101,6221,6531,5931,647559,1001,647
2020-04-091,6051,6211,5621,610649,1001,610
2020-04-081,5951,6121,5401,604729,4001,604
2020-04-071,5161,5671,4941,555580,4001,555
2020-04-061,4401,5051,4171,486490,2001,486
2020-04-031,4271,4481,3901,410360,5001,410
2020-04-021,4651,4731,4321,439374,5001,439
2020-04-011,5261,5641,4771,505440,7001,505
2020-03-311,5451,6161,5021,504572,1001,504
2020-03-301,6041,6391,5501,625472,3001,625
2020-03-271,5901,6641,5881,659700,9001,659
2020-03-261,5251,5441,4791,536356,3001,536
2020-03-251,4911,5151,4451,515539,9001,515
2020-03-241,4021,4241,3771,415403,4001,415
2020-03-231,3341,3881,3121,372775,9001,372
2020-03-191,2781,3231,2321,304897,0001,304
2020-03-181,3821,4121,2481,2581,511,6001,258
2020-03-171,3411,4091,2901,3991,653,9001,399
2020-03-161,4581,4961,4161,417670,6001,417
2020-03-131,4341,4801,3421,4441,050,7001,444
2020-03-121,5531,5611,4811,504763,6001,504
2020-03-111,6011,6271,5841,586527,7001,586
2020-03-101,5651,6111,5081,601698,8001,601
2020-03-091,6071,6191,5411,569951,6001,569
2020-03-061,6661,6901,6641,683668,4001,683
2020-03-051,7141,7181,6981,703579,9001,703
2020-03-041,7001,7111,6811,694559,3001,694
2020-03-031,7341,7521,7131,720701,7001,720
2020-03-021,6741,7251,6651,712534,2001,712
2020-02-281,7241,7321,6691,684865,5001,684
2020-02-271,7931,7971,7571,764386,0001,764
2020-02-261,8001,8171,7841,812442,2001,812
2020-02-251,8361,8481,8221,825647,1001,825
2020-02-211,8961,9111,8921,904532,3001,904
2020-02-201,8951,9151,8901,898882,5001,898
2020-02-191,9081,9111,8881,894817,0001,894
2020-02-181,9281,9431,9191,923371,9001,923
2020-02-171,9291,9501,9191,947350,0001,947
2020-02-141,9671,9671,9381,946489,6001,946
2020-02-132,0112,0201,9721,976542,9001,976
2020-02-122,0612,0642,0172,030611,5002,030
2020-02-102,0522,0772,0502,061837,3002,061
2020-02-072,1832,1832,0702,1021,318,6002,102
2020-02-061,9361,9581,9311,953336,8001,953
2020-02-051,9161,9241,9081,913287,2001,913
2020-02-041,8911,9191,8741,916317,2001,916
2020-02-031,8751,8901,8671,882402,5001,882
2020-01-311,9501,9501,9081,915492,0001,915
2020-01-301,9611,9731,9291,946578,9001,946
2020-01-291,9001,9531,9001,9411,147,3001,941
2020-01-281,8721,8831,8611,870521,0001,870
2020-01-271,8571,8771,8541,868389,1001,868
2020-01-241,9241,9241,8891,897520,3001,897
2020-01-231,9361,9441,9141,928600,8001,928
2020-01-221,9261,9451,9231,945560,6001,945
2020-01-211,9121,9271,9071,918446,9001,918
2020-01-201,9071,9141,8941,905242,0001,905
2020-01-171,8901,9111,8901,902741,4001,902
2020-01-161,8761,8781,8651,876249,0001,876
2020-01-151,8731,8821,8611,879541,5001,879
2020-01-141,8791,9091,8791,895610,1001,895
2020-01-101,8751,8891,8481,873446,5001,873
2020-01-091,8601,9001,8591,888389,7001,888
2020-01-081,8421,8521,8271,850440,8001,850
2020-01-071,8221,8581,8211,857223,8001,857
2020-01-061,8261,8391,8181,823345,7001,823

分割・併合履歴 ： [1987-09-26]1株→1.05株