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 [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 875 |
| 1993-12-27 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 855 |
| 1993-12-08 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 880 |
| 1993-12-07 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1993-12-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1993-12-01 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1993-11-26 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 990 |
| 1993-11-25 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 990 |
| 1993-11-12 | 10,400 | 10,400 | 10,400 | 10,400 | 300 | 1,040 |
| 1993-11-04 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 1,050 |
| 1993-10-25 | 10,500 | 10,500 | 10,500 | 10,500 | 200 | 1,050 |
| 1993-10-20 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 1,050 |
| 1993-10-19 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 1,080 |
| 1993-10-18 | 10,700 | 10,800 | 10,700 | 10,800 | 800 | 1,080 |
| 1993-10-07 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1993-10-06 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 1,100 |
| 1993-10-04 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1993-09-30 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 1,140 |
| 1993-09-29 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 1,100 |
| 1993-09-03 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 1,250 |
| 1993-09-01 | 11,600 | 11,600 | 11,600 | 11,600 | 200 | 1,160 |
| 1993-08-24 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1993-08-20 | 11,300 | 11,300 | 11,200 | 11,200 | 400 | 1,120 |
| 1993-08-13 | 11,300 | 11,300 | 11,300 | 11,300 | 100 | 1,130 |
| 1993-08-12 | 11,300 | 11,300 | 11,300 | 11,300 | 100 | 1,130 |
| 1993-08-11 | 11,000 | 11,000 | 11,000 | 11,000 | 400 | 1,100 |
| 1993-08-10 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1993-08-03 | 10,300 | 10,300 | 10,300 | 10,300 | 300 | 1,030 |
| 1993-07-30 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 1,030 |
| 1993-07-29 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 1,020 |
| 1993-07-26 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 1,010 |
| 1993-07-21 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 1,010 |
| 1993-07-15 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1993-07-08 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 1,000 |
| 1993-06-30 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1993-06-23 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1993-06-07 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 1,200 |
| 1993-06-04 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 1,200 |
| 1993-06-01 | 12,200 | 12,200 | 12,200 | 12,200 | 100 | 1,220 |
| 1993-05-31 | 12,600 | 12,600 | 12,600 | 12,600 | 300 | 1,260 |
| 1993-05-27 | 12,600 | 12,600 | 12,600 | 12,600 | 100 | 1,260 |
| 1993-05-19 | 12,600 | 12,600 | 12,600 | 12,600 | 300 | 1,260 |
| 1993-05-18 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 1,250 |
| 1993-05-14 | 13,000 | 13,000 | 12,800 | 12,800 | 600 | 1,280 |
| 1993-05-12 | 11,800 | 12,000 | 11,700 | 11,700 | 900 | 1,170 |
| 1993-05-11 | 11,100 | 11,500 | 11,100 | 11,500 | 400 | 1,150 |
| 1993-05-10 | 10,500 | 10,700 | 10,200 | 10,700 | 1,700 | 1,070 |
| 1993-05-07 | 10,000 | 10,500 | 10,000 | 10,500 | 800 | 1,050 |
| 1993-05-06 | 10,300 | 10,300 | 10,000 | 10,000 | 1,100 | 1,000 |
| 1993-04-30 | 9,750 | 10,300 | 9,750 | 10,300 | 1,200 | 1,030 |
| 1993-04-28 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 960 |
| 1993-04-19 | 9,800 | 9,800 | 9,800 | 9,800 | 300 | 980 |
| 1993-04-16 | 9,400 | 9,550 | 9,400 | 9,550 | 400 | 955 |
| 1993-04-15 | 9,050 | 9,050 | 9,050 | 9,050 | 900 | 905 |
| 1993-04-14 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1993-04-08 | 8,900 | 8,900 | 8,800 | 8,900 | 600 | 890 |
| 1993-04-07 | 8,950 | 8,950 | 8,950 | 8,950 | 200 | 895 |
| 1993-04-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1993-04-05 | 9,150 | 9,150 | 9,100 | 9,100 | 300 | 910 |
| 1993-04-02 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 890 |
| 1993-04-01 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 890 |
| 1993-03-31 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 890 |
| 1993-03-30 | 8,800 | 8,900 | 8,800 | 8,900 | 300 | 890 |
| 1993-03-29 | 8,400 | 8,600 | 8,400 | 8,600 | 300 | 860 |
| 1993-03-25 | 8,090 | 8,290 | 8,090 | 8,290 | 300 | 829 |
| 1993-03-24 | 7,790 | 7,990 | 7,790 | 7,990 | 700 | 799 |
| 1993-03-23 | 7,810 | 7,810 | 7,800 | 7,800 | 400 | 780 |
| 1993-03-22 | 7,660 | 7,660 | 7,600 | 7,600 | 300 | 760 |
| 1993-03-19 | 7,550 | 7,560 | 7,550 | 7,560 | 200 | 756 |
| 1993-03-18 | 7,210 | 7,210 | 7,160 | 7,160 | 1,100 | 716 |
| 1993-03-17 | 7,100 | 7,150 | 7,100 | 7,150 | 700 | 715 |
| 1993-03-16 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 715 |
| 1993-03-12 | 6,850 | 6,900 | 6,850 | 6,900 | 200 | 690 |
| 1993-03-11 | 6,850 | 6,850 | 6,850 | 6,850 | 400 | 685 |
| 1993-03-10 | 6,850 | 6,850 | 6,850 | 6,850 | 300 | 685 |
| 1993-03-09 | 6,800 | 6,800 | 6,800 | 6,800 | 800 | 680 |
| 1993-03-08 | 6,550 | 6,550 | 6,550 | 6,550 | 300 | 655 |
| 1993-03-04 | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 700 |
| 1993-03-03 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 700 |
| 1993-02-24 | 7,000 | 7,000 | 7,000 | 7,000 | 200 | 700 |
| 1993-02-23 | 7,010 | 7,010 | 7,010 | 7,010 | 2,200 | 701 |
| 1993-02-19 | 7,180 | 7,180 | 7,180 | 7,180 | 200 | 718 |
| 1993-02-18 | 7,010 | 7,010 | 7,010 | 7,010 | 200 | 701 |
| 1993-02-17 | 7,110 | 7,110 | 7,110 | 7,110 | 100 | 711 |
| 1993-02-16 | 7,150 | 7,180 | 7,150 | 7,180 | 61,100 | 718 |
| 1993-02-15 | 7,150 | 7,150 | 7,150 | 7,150 | 60,000 | 715 |
| 1993-02-04 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 715 |
| 1993-02-03 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 720 |
| 1993-02-02 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 720 |
| 1993-01-08 | 7,650 | 7,650 | 7,650 | 7,650 | 100 | 765 |
分割・併合履歴 ： [2010-06-28]1株→10株
