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 [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-16 | 8,900 | 8,900 | 8,900 | 8,900 | 300 | 890 |
| 1986-12-02 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1986-11-27 | 9,010 | 9,010 | 9,010 | 9,010 | 100 | 901 |
| 1986-11-22 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1986-11-18 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 910 |
| 1986-11-12 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 920 |
| 1986-11-06 | 9,200 | 9,200 | 9,200 | 9,200 | 300 | 920 |
| 1986-10-07 | 9,700 | 9,700 | 9,700 | 9,700 | 800 | 970 |
| 1986-09-26 | 9,750 | 9,750 | 9,750 | 9,750 | 500 | 975 |
| 1986-09-18 | 10,000 | 10,000 | 10,000 | 10,000 | 2,600 | 1,000 |
| 1986-09-17 | 10,000 | 10,200 | 10,000 | 10,200 | 900 | 1,020 |
| 1986-09-16 | 9,850 | 10,000 | 9,850 | 10,000 | 1,200 | 1,000 |
| 1986-09-12 | 9,800 | 9,800 | 9,750 | 9,750 | 200 | 975 |
| 1986-09-11 | 9,650 | 9,650 | 9,650 | 9,650 | 200 | 965 |
| 1986-09-10 | 9,500 | 9,650 | 9,500 | 9,650 | 1,700 | 965 |
| 1986-09-04 | 9,650 | 9,650 | 9,650 | 9,650 | 200 | 965 |
| 1986-09-03 | 9,650 | 9,650 | 9,650 | 9,650 | 300 | 965 |
| 1986-08-12 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 999 |
| 1986-08-08 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 980 |
| 1986-07-31 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 950 |
| 1986-07-30 | 9,500 | 9,500 | 9,500 | 9,500 | 300 | 950 |
| 1986-07-23 | 9,800 | 9,850 | 9,800 | 9,850 | 800 | 985 |
| 1986-07-22 | 9,800 | 9,800 | 9,800 | 9,800 | 200 | 980 |
| 1986-07-18 | 9,650 | 9,650 | 9,650 | 9,650 | 400 | 965 |
| 1986-07-17 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 990 |
| 1986-07-15 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 990 |
| 1986-07-09 | 10,000 | 10,000 | 10,000 | 10,000 | 1,100 | 1,000 |
| 1986-07-08 | 9,450 | 9,450 | 9,420 | 9,420 | 600 | 942 |
| 1986-07-04 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 870 |
| 1986-07-03 | 8,660 | 8,660 | 8,660 | 8,660 | 1,700 | 866 |
| 1986-07-01 | 8,700 | 8,700 | 8,650 | 8,650 | 1,600 | 865 |
| 1986-06-28 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 860 |
| 1986-06-27 | 8,600 | 8,600 | 8,600 | 8,600 | 300 | 860 |
| 1986-06-26 | 8,200 | 8,300 | 8,200 | 8,300 | 1,800 | 830 |
| 1986-06-25 | 8,120 | 8,120 | 8,120 | 8,120 | 300 | 812 |
| 1986-06-13 | 7,680 | 7,680 | 7,680 | 7,680 | 100 | 768 |
| 1986-06-12 | 7,670 | 7,670 | 7,670 | 7,670 | 100 | 767 |
| 1986-06-10 | 7,650 | 7,660 | 7,650 | 7,660 | 600 | 766 |
| 1986-06-09 | 7,640 | 7,640 | 7,640 | 7,640 | 100 | 764 |
| 1986-06-05 | 7,630 | 7,630 | 7,630 | 7,630 | 100 | 763 |
| 1986-06-04 | 7,650 | 7,650 | 7,600 | 7,600 | 1,000 | 760 |
| 1986-06-03 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 760 |
| 1986-05-31 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 760 |
| 1986-05-30 | 7,600 | 7,600 | 7,600 | 7,600 | 200 | 760 |
| 1986-05-15 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 760 |
| 1986-05-07 | 7,700 | 7,700 | 7,600 | 7,600 | 400 | 760 |
| 1986-05-02 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 770 |
| 1986-04-30 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 770 |
| 1986-04-24 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 770 |
| 1986-04-21 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 770 |
| 1986-04-18 | 7,720 | 7,720 | 7,720 | 7,720 | 500 | 772 |
| 1986-03-31 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 780 |
| 1986-03-24 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 800 |
| 1986-03-17 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 800 |
| 1986-03-15 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 800 |
| 1986-03-12 | 7,990 | 7,990 | 7,990 | 7,990 | 300 | 799 |
| 1986-03-11 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 799 |
| 1986-03-07 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 799 |
| 1986-03-05 | 7,990 | 7,990 | 7,990 | 7,990 | 100 | 799 |
| 1986-03-01 | 7,900 | 8,000 | 7,900 | 8,000 | 400 | 800 |
| 1986-02-28 | 7,750 | 7,750 | 7,750 | 7,750 | 100 | 775 |
| 1986-02-27 | 7,500 | 7,500 | 7,500 | 7,500 | 500 | 750 |
| 1986-02-26 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 730 |
| 1986-02-04 | 7,170 | 7,170 | 7,170 | 7,170 | 500 | 717 |
| 1986-01-30 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1986-01-27 | 7,500 | 7,500 | 7,500 | 7,500 | 1,900 | 750 |
| 1986-01-24 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1986-01-23 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 750 |
| 1986-01-22 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 1986-01-21 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1986-01-20 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 1986-01-17 | 7,500 | 7,500 | 7,500 | 7,500 | 300 | 750 |
| 1986-01-16 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1986-01-13 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1986-01-09 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1986-01-08 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
分割・併合履歴 ： [2010-06-28]1株→10株
