9405 朝日放送グループホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 685 |
| 1984-12-25 | 6,800 | 6,800 | 6,800 | 6,800 | 400 | 680 |
| 1984-12-24 | 6,800 | 6,850 | 6,800 | 6,850 | 400 | 685 |
| 1984-12-22 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 680 |
| 1984-12-19 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 678 |
| 1984-12-12 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 675 |
| 1984-12-05 | 6,750 | 6,750 | 6,750 | 6,750 | 300 | 675 |
| 1984-12-03 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 675 |
| 1984-12-01 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 675 |
| 1984-11-30 | 6,750 | 6,750 | 6,750 | 6,750 | 1,900 | 675 |
| 1984-11-29 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 675 |
| 1984-11-28 | 6,750 | 6,750 | 6,750 | 6,750 | 100 | 675 |
| 1984-11-19 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 | 670 |
| 1984-11-16 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 670 |
| 1984-11-15 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 670 |
| 1984-11-14 | 6,600 | 6,630 | 6,600 | 6,630 | 1,000 | 663 |
| 1984-11-08 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 650 |
| 1984-11-07 | 6,460 | 6,460 | 6,460 | 6,460 | 100 | 646 |
| 1984-10-17 | 6,300 | 6,300 | 6,300 | 6,300 | 1,500 | 630 |
| 1984-09-20 | 6,410 | 6,410 | 6,400 | 6,400 | 1,000 | 640 |
| 1984-09-18 | 6,400 | 6,400 | 6,400 | 6,400 | 14,700 | 640 |
| 1984-09-17 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 640 |
| 1984-09-14 | 6,400 | 6,400 | 6,400 | 6,400 | 300 | 640 |
| 1984-09-13 | 6,000 | 6,000 | 6,000 | 6,000 | 3,600 | 600 |
| 1984-09-03 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 605 |
| 1984-08-29 | 6,050 | 6,050 | 6,050 | 6,050 | 200 | 605 |
| 1984-08-24 | 6,100 | 6,100 | 6,100 | 6,100 | 6,300 | 610 |
| 1984-08-08 | 6,300 | 6,300 | 6,300 | 6,300 | 5,400 | 630 |
| 1984-08-01 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 650 |
| 1984-07-27 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 650 |
| 1984-07-25 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 650 |
| 1984-07-11 | 6,500 | 6,500 | 6,500 | 6,500 | 600 | 650 |
| 1984-07-06 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 650 |
| 1984-06-27 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 630 |
| 1984-06-23 | 6,300 | 6,300 | 6,300 | 6,300 | 100 | 630 |
| 1984-05-25 | 6,300 | 6,300 | 6,300 | 6,300 | 200 | 630 |
| 1984-05-17 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 660 |
| 1984-05-16 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 660 |
| 1984-05-15 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 660 |
| 1984-05-09 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 680 |
| 1984-05-04 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 700 |
| 1984-05-02 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 700 |
| 1984-05-01 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 700 |
| 1984-04-27 | 7,300 | 7,300 | 7,300 | 7,300 | 1,000 | 730 |
| 1984-04-17 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 1984-04-13 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 1984-04-12 | 7,500 | 7,500 | 7,500 | 7,500 | 17,800 | 750 |
| 1984-04-11 | 7,500 | 7,500 | 7,500 | 7,500 | 6,500 | 750 |
| 1984-04-10 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 750 |
| 1984-04-09 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 750 |
| 1984-04-07 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 750 |
| 1984-04-06 | 7,960 | 7,960 | 7,960 | 7,960 | 1,300 | 796 |
| 1984-04-05 | 7,900 | 7,900 | 7,900 | 7,900 | 3,200 | 790 |
| 1984-04-04 | 6,700 | 6,700 | 6,700 | 6,700 | 2,100 | 670 |
| 1984-04-03 | 6,500 | 6,600 | 6,500 | 6,600 | 200 | 660 |
| 1984-04-02 | 6,500 | 6,500 | 6,500 | 6,500 | 1,900 | 650 |
| 1984-03-30 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 650 |
| 1984-03-28 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 650 |
| 1984-03-27 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 650 |
| 1984-03-26 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 650 |
| 1984-03-23 | 6,500 | 6,500 | 6,500 | 6,500 | 2,500 | 650 |
| 1984-03-22 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 650 |
| 1984-03-21 | 6,500 | 6,500 | 6,500 | 6,500 | 1,100 | 650 |
| 1984-03-17 | 6,500 | 6,500 | 6,500 | 6,500 | 2,300 | 650 |
| 1984-03-16 | 6,500 | 6,500 | 6,500 | 6,500 | 1,200 | 650 |
| 1984-03-15 | 6,500 | 6,520 | 6,500 | 6,520 | 200 | 652 |
| 1984-03-14 | 6,500 | 6,500 | 6,500 | 6,500 | 2,000 | 650 |
| 1984-03-13 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 650 |
| 1984-03-12 | 6,390 | 6,390 | 6,390 | 6,390 | 400 | 639 |
| 1984-03-09 | 6,390 | 6,390 | 6,390 | 6,390 | 800 | 639 |
| 1984-03-06 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 650 |
| 1984-02-28 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 650 |
| 1984-02-25 | 6,500 | 6,500 | 6,500 | 6,500 | 2,200 | 650 |
| 1984-02-24 | 6,500 | 6,500 | 6,500 | 6,500 | 100 | 650 |
| 1984-02-17 | 6,440 | 6,440 | 6,440 | 6,440 | 800 | 644 |
| 1984-02-15 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 645 |
| 1984-02-14 | 6,450 | 6,450 | 6,450 | 6,450 | 200 | 645 |
| 1984-02-13 | 6,450 | 6,500 | 6,450 | 6,500 | 1,500 | 650 |
| 1984-02-10 | 6,550 | 6,550 | 6,500 | 6,500 | 1,000 | 650 |
| 1984-02-09 | 6,600 | 6,600 | 6,550 | 6,550 | 2,600 | 655 |
| 1984-02-08 | 6,600 | 6,600 | 6,600 | 6,600 | 1,200 | 660 |
| 1984-02-07 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 660 |
| 1984-02-06 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 660 |
| 1984-02-04 | 6,690 | 6,690 | 6,680 | 6,680 | 200 | 668 |
| 1984-02-03 | 6,690 | 6,690 | 6,690 | 6,690 | 100 | 669 |
| 1984-02-02 | 6,600 | 6,700 | 6,600 | 6,690 | 2,200 | 669 |
| 1984-01-30 | 6,700 | 6,700 | 6,690 | 6,690 | 200 | 669 |
| 1984-01-27 | 6,600 | 6,700 | 6,600 | 6,700 | 200 | 670 |
| 1984-01-26 | 6,490 | 6,600 | 6,490 | 6,500 | 1,300 | 650 |
| 1984-01-25 | 6,490 | 6,490 | 6,490 | 6,490 | 200 | 649 |
| 1984-01-24 | 6,600 | 6,600 | 6,500 | 6,500 | 1,700 | 650 |
| 1984-01-23 | 6,590 | 6,600 | 6,590 | 6,600 | 2,200 | 660 |
| 1984-01-21 | 7,000 | 7,000 | 6,850 | 6,850 | 800 | 685 |
| 1984-01-20 | 6,760 | 6,990 | 6,760 | 6,990 | 2,400 | 699 |
| 1984-01-19 | 6,540 | 6,660 | 6,540 | 6,660 | 2,500 | 666 |
| 1984-01-17 | 5,500 | 5,520 | 5,500 | 5,520 | 400 | 552 |
| 1984-01-13 | 5,530 | 5,540 | 5,500 | 5,540 | 800 | 554 |
| 1984-01-11 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 476 |
| 1984-01-09 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 470 |
| 1984-01-04 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 470 |
分割・併合履歴 ： [2010-06-28]1株→10株
