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 [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 38,000 | 38,000 | 38,000 | 38,000 | 600 | 3,800 |
| 1989-12-28 | 33,000 | 33,000 | 33,000 | 33,000 | 500 | 3,300 |
| 1989-12-27 | 32,000 | 32,000 | 32,000 | 32,000 | 100 | 3,200 |
| 1989-12-26 | 30,100 | 31,000 | 30,000 | 31,000 | 3,500 | 3,100 |
| 1989-12-14 | 30,000 | 30,000 | 30,000 | 30,000 | 400 | 3,000 |
| 1989-12-13 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 3,000 |
| 1989-12-08 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 3,000 |
| 1989-12-07 | 29,500 | 29,500 | 29,500 | 29,500 | 100 | 2,950 |
| 1989-11-27 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 2,900 |
| 1989-11-21 | 29,000 | 29,000 | 29,000 | 29,000 | 100 | 2,900 |
| 1989-11-20 | 30,000 | 30,000 | 30,000 | 30,000 | 200 | 3,000 |
| 1989-11-16 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 3,000 |
| 1989-11-15 | 30,000 | 30,000 | 30,000 | 30,000 | 100 | 3,000 |
| 1989-10-13 | 31,900 | 31,900 | 31,900 | 31,900 | 200 | 3,190 |
| 1989-10-11 | 33,800 | 33,800 | 33,800 | 33,800 | 100 | 3,380 |
| 1989-10-09 | 34,000 | 34,000 | 34,000 | 34,000 | 500 | 3,400 |
| 1989-10-06 | 34,000 | 34,000 | 34,000 | 34,000 | 900 | 3,400 |
| 1989-10-05 | 34,000 | 34,000 | 34,000 | 34,000 | 500 | 3,400 |
| 1989-10-04 | 34,000 | 34,000 | 34,000 | 34,000 | 300 | 3,400 |
| 1989-10-03 | 33,500 | 33,500 | 33,500 | 33,500 | 500 | 3,350 |
| 1989-10-02 | 30,500 | 30,500 | 30,500 | 30,500 | 1,200 | 3,050 |
| 1989-09-28 | 26,000 | 26,500 | 26,000 | 26,500 | 300 | 2,650 |
| 1989-09-25 | 25,500 | 25,500 | 25,500 | 25,500 | 100 | 2,550 |
| 1989-09-22 | 25,000 | 25,000 | 25,000 | 25,000 | 100 | 2,500 |
| 1989-09-21 | 25,000 | 25,000 | 25,000 | 25,000 | 1,000 | 2,500 |
| 1989-09-20 | 23,800 | 24,500 | 23,800 | 24,500 | 200 | 2,450 |
| 1989-09-19 | 24,000 | 24,000 | 24,000 | 24,000 | 100 | 2,400 |
| 1989-09-18 | 24,000 | 24,500 | 24,000 | 24,500 | 500 | 2,450 |
| 1989-09-14 | 24,000 | 24,000 | 24,000 | 24,000 | 200 | 2,400 |
| 1989-09-12 | 23,900 | 24,000 | 23,900 | 24,000 | 1,300 | 2,400 |
| 1989-09-08 | 24,000 | 24,000 | 24,000 | 24,000 | 100 | 2,400 |
| 1989-09-07 | 23,000 | 24,000 | 23,000 | 24,000 | 200 | 2,400 |
| 1989-09-06 | 23,000 | 23,400 | 23,000 | 23,200 | 1,200 | 2,320 |
| 1989-09-05 | 22,000 | 23,000 | 22,000 | 23,000 | 1,200 | 2,300 |
| 1989-09-01 | 22,000 | 22,500 | 22,000 | 22,300 | 700 | 2,230 |
| 1989-08-31 | 22,000 | 22,000 | 22,000 | 22,000 | 400 | 2,200 |
| 1989-08-30 | 22,000 | 22,100 | 22,000 | 22,000 | 3,700 | 2,200 |
| 1989-08-29 | 20,500 | 22,000 | 20,500 | 22,000 | 1,200 | 2,200 |
| 1989-08-28 | 21,200 | 22,000 | 21,200 | 21,500 | 2,000 | 2,150 |
| 1989-08-25 | 20,000 | 21,000 | 20,000 | 21,000 | 1,600 | 2,100 |
| 1989-08-24 | 19,900 | 20,000 | 19,900 | 20,000 | 1,100 | 2,000 |
| 1989-08-23 | 18,900 | 19,000 | 18,900 | 19,000 | 600 | 1,900 |
| 1989-08-22 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 1,850 |
| 1989-08-21 | 18,900 | 18,900 | 18,900 | 18,900 | 200 | 1,890 |
| 1989-08-18 | 18,000 | 18,000 | 18,000 | 18,000 | 700 | 1,800 |
| 1989-08-17 | 18,000 | 18,000 | 17,900 | 18,000 | 500 | 1,800 |
| 1989-08-11 | 18,000 | 18,000 | 18,000 | 18,000 | 300 | 1,800 |
| 1989-08-09 | 17,500 | 17,500 | 17,500 | 17,500 | 1,100 | 1,750 |
| 1989-08-07 | 17,200 | 17,200 | 17,200 | 17,200 | 100 | 1,720 |
| 1989-08-04 | 17,000 | 17,000 | 17,000 | 17,000 | 100 | 1,700 |
| 1989-08-03 | 17,000 | 17,000 | 17,000 | 17,000 | 500 | 1,700 |
| 1989-08-02 | 16,800 | 16,800 | 16,800 | 16,800 | 100 | 1,680 |
| 1989-08-01 | 17,000 | 17,000 | 17,000 | 17,000 | 200 | 1,700 |
| 1989-07-31 | 17,000 | 17,000 | 17,000 | 17,000 | 100 | 1,700 |
| 1989-07-18 | 17,000 | 17,000 | 17,000 | 17,000 | 100 | 1,700 |
| 1989-07-13 | 17,000 | 17,000 | 17,000 | 17,000 | 100 | 1,700 |
| 1989-07-12 | 16,500 | 17,000 | 16,500 | 17,000 | 200 | 1,700 |
| 1989-07-05 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 1,650 |
| 1989-07-03 | 16,600 | 16,600 | 16,600 | 16,600 | 100 | 1,660 |
| 1989-06-30 | 16,600 | 16,600 | 16,600 | 16,600 | 200 | 1,660 |
| 1989-06-27 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 1,600 |
| 1989-06-23 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 1,650 |
| 1989-06-21 | 17,000 | 17,000 | 16,600 | 16,600 | 200 | 1,660 |
| 1989-06-13 | 17,200 | 17,200 | 17,200 | 17,200 | 300 | 1,720 |
| 1989-06-09 | 17,400 | 17,400 | 17,400 | 17,400 | 300 | 1,740 |
| 1989-06-08 | 17,400 | 17,500 | 17,400 | 17,400 | 1,000 | 1,740 |
| 1989-06-05 | 17,400 | 17,400 | 17,400 | 17,400 | 100 | 1,740 |
| 1989-06-02 | 17,500 | 17,500 | 17,300 | 17,500 | 400 | 1,750 |
| 1989-06-01 | 17,100 | 17,500 | 17,100 | 17,500 | 300 | 1,750 |
| 1989-05-31 | 16,100 | 16,100 | 16,100 | 16,100 | 400 | 1,610 |
| 1989-05-30 | 15,300 | 16,000 | 15,300 | 16,000 | 200 | 1,600 |
| 1989-04-26 | 15,300 | 15,300 | 15,300 | 15,300 | 100 | 1,530 |
| 1989-04-19 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-04-10 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-04-07 | 15,500 | 15,500 | 15,500 | 15,500 | 200 | 1,550 |
| 1989-03-31 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-03-23 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-03-15 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-02-28 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 1,550 |
| 1989-02-16 | 15,600 | 15,600 | 15,500 | 15,500 | 200 | 1,550 |
| 1989-02-09 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 1,500 |
| 1989-02-06 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 1,450 |
| 1989-02-03 | 14,700 | 14,700 | 14,500 | 14,500 | 900 | 1,450 |
| 1989-02-02 | 14,700 | 14,700 | 14,500 | 14,500 | 1,100 | 1,450 |
| 1989-01-27 | 14,700 | 14,700 | 14,700 | 14,700 | 100 | 1,470 |
| 1989-01-18 | 14,800 | 14,800 | 14,700 | 14,700 | 300 | 1,470 |
| 1989-01-12 | 14,700 | 14,700 | 14,700 | 14,700 | 100 | 1,470 |
| 1989-01-05 | 14,600 | 14,600 | 14,600 | 14,600 | 800 | 1,460 |
| 1989-01-04 | 14,600 | 14,600 | 14,600 | 14,600 | 400 | 1,460 |
分割・併合履歴 ： [2010-06-28]1株→10株
