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 [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 985 |
| 1995-12-28 | 10,000 | 10,000 | 9,850 | 9,850 | 500 | 985 |
| 1995-12-27 | 9,100 | 9,700 | 9,100 | 9,700 | 700 | 970 |
| 1995-12-26 | 9,000 | 9,020 | 9,000 | 9,020 | 500 | 902 |
| 1995-12-25 | 9,000 | 9,000 | 9,000 | 9,000 | 700 | 900 |
| 1995-12-22 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-12-20 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 890 |
| 1995-12-18 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-12-15 | 9,000 | 9,000 | 9,000 | 9,000 | 1,300 | 900 |
| 1995-12-14 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-12-13 | 9,000 | 9,000 | 8,900 | 8,900 | 6,300 | 890 |
| 1995-12-08 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-12-07 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-12-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-12-04 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 900 |
| 1995-11-30 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 900 |
| 1995-11-24 | 9,000 | 9,000 | 9,000 | 9,000 | 400 | 900 |
| 1995-11-22 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-11-21 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-11-20 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-11-17 | 9,000 | 9,000 | 8,960 | 8,960 | 600 | 896 |
| 1995-11-16 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 900 |
| 1995-11-15 | 9,000 | 9,000 | 9,000 | 9,000 | 400 | 900 |
| 1995-11-14 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-11-13 | 9,060 | 9,060 | 9,000 | 9,000 | 200 | 900 |
| 1995-11-06 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-10-19 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 900 |
| 1995-10-18 | 9,000 | 9,000 | 9,000 | 9,000 | 1,100 | 900 |
| 1995-10-12 | 9,000 | 9,000 | 9,000 | 9,000 | 300 | 900 |
| 1995-10-11 | 8,700 | 8,700 | 8,700 | 8,700 | 500 | 870 |
| 1995-10-09 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-10-06 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-10-05 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 870 |
| 1995-10-03 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-09-29 | 8,710 | 8,710 | 8,700 | 8,700 | 300 | 870 |
| 1995-09-27 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-09-20 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-09-18 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 870 |
| 1995-09-13 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 870 |
| 1995-09-07 | 8,400 | 8,400 | 8,350 | 8,350 | 500 | 835 |
| 1995-09-06 | 8,400 | 8,400 | 8,400 | 8,400 | 200 | 840 |
| 1995-09-05 | 8,600 | 8,600 | 8,350 | 8,400 | 500 | 840 |
| 1995-09-04 | 8,500 | 8,600 | 8,500 | 8,600 | 500 | 860 |
| 1995-09-01 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 820 |
| 1995-08-30 | 7,600 | 7,600 | 7,600 | 7,600 | 600 | 760 |
| 1995-08-22 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 760 |
| 1995-08-21 | 7,650 | 7,650 | 7,600 | 7,600 | 200 | 760 |
| 1995-08-18 | 7,400 | 7,600 | 7,400 | 7,600 | 1,300 | 760 |
| 1995-08-17 | 7,350 | 7,400 | 7,320 | 7,400 | 700 | 740 |
| 1995-08-16 | 7,210 | 7,350 | 7,210 | 7,300 | 3,400 | 730 |
| 1995-08-15 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 720 |
| 1995-08-11 | 7,010 | 7,050 | 7,010 | 7,050 | 300 | 705 |
| 1995-08-10 | 7,000 | 7,000 | 7,000 | 7,000 | 1,300 | 700 |
| 1995-08-09 | 7,040 | 7,040 | 7,040 | 7,040 | 1,700 | 704 |
| 1995-08-08 | 7,100 | 7,100 | 7,100 | 7,100 | 800 | 710 |
| 1995-08-07 | 7,100 | 7,100 | 7,100 | 7,100 | 600 | 710 |
| 1995-08-03 | 7,100 | 7,140 | 7,100 | 7,100 | 800 | 710 |
| 1995-08-02 | 7,140 | 7,140 | 7,090 | 7,090 | 1,500 | 709 |
| 1995-07-26 | 7,100 | 7,100 | 7,100 | 7,100 | 2,400 | 710 |
| 1995-07-25 | 7,140 | 7,140 | 7,140 | 7,140 | 400 | 714 |
| 1995-07-24 | 7,140 | 7,140 | 7,140 | 7,140 | 300 | 714 |
| 1995-07-21 | 7,140 | 7,140 | 7,140 | 7,140 | 2,200 | 714 |
| 1995-07-19 | 7,200 | 7,200 | 7,160 | 7,160 | 200 | 716 |
| 1995-07-12 | 7,160 | 7,200 | 7,160 | 7,200 | 400 | 720 |
| 1995-07-11 | 7,170 | 7,170 | 7,170 | 7,170 | 200 | 717 |
| 1995-07-10 | 7,110 | 7,200 | 7,100 | 7,200 | 1,200 | 720 |
| 1995-07-07 | 7,300 | 7,300 | 7,050 | 7,060 | 1,600 | 706 |
| 1995-07-04 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1995-06-30 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1995-06-29 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 740 |
| 1995-06-26 | 7,550 | 7,550 | 7,550 | 7,550 | 100 | 755 |
| 1995-06-22 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 780 |
| 1995-06-15 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 720 |
| 1995-06-12 | 7,300 | 7,300 | 7,200 | 7,200 | 800 | 720 |
| 1995-06-09 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 731 |
| 1995-06-05 | 7,310 | 7,310 | 7,310 | 7,310 | 100 | 731 |
| 1995-05-31 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1995-05-29 | 7,400 | 7,400 | 7,300 | 7,300 | 500 | 730 |
| 1995-05-26 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 750 |
| 1995-05-22 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 760 |
| 1995-05-19 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 770 |
| 1995-05-18 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 790 |
| 1995-05-16 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 780 |
| 1995-05-09 | 7,640 | 7,640 | 7,640 | 7,640 | 500 | 764 |
| 1995-05-02 | 6,890 | 6,890 | 6,890 | 6,890 | 1,400 | 689 |
| 1995-05-01 | 7,340 | 7,340 | 7,340 | 7,340 | 300 | 734 |
| 1995-04-28 | 7,380 | 7,380 | 7,380 | 7,380 | 200 | 738 |
| 1995-04-25 | 7,450 | 7,450 | 7,450 | 7,450 | 200 | 745 |
| 1995-04-24 | 7,450 | 7,450 | 7,450 | 7,450 | 1,800 | 745 |
| 1995-04-21 | 7,340 | 7,340 | 7,340 | 7,340 | 800 | 734 |
| 1995-04-20 | 7,540 | 7,540 | 7,340 | 7,340 | 1,200 | 734 |
| 1995-04-12 | 7,740 | 7,740 | 7,740 | 7,740 | 100 | 774 |
| 1995-04-11 | 7,740 | 7,740 | 7,740 | 7,740 | 100 | 774 |
| 1995-04-10 | 7,890 | 7,890 | 7,890 | 7,890 | 100 | 789 |
| 1995-04-07 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 790 |
| 1995-04-05 | 7,900 | 7,900 | 7,900 | 7,900 | 1,000 | 790 |
| 1995-04-03 | 7,910 | 7,910 | 7,850 | 7,910 | 300 | 791 |
| 1995-03-31 | 7,910 | 7,910 | 7,910 | 7,910 | 1,100 | 791 |
| 1995-03-30 | 7,380 | 7,700 | 7,380 | 7,700 | 1,400 | 770 |
| 1995-03-29 | 7,370 | 7,370 | 7,370 | 7,370 | 2,200 | 737 |
| 1995-03-28 | 6,800 | 6,830 | 6,800 | 6,820 | 5,800 | 682 |
| 1995-03-27 | 6,500 | 6,500 | 6,500 | 6,500 | 8,300 | 650 |
| 1995-03-24 | 7,100 | 7,100 | 7,000 | 7,000 | 4,700 | 700 |
| 1995-03-17 | 8,600 | 8,600 | 8,500 | 8,500 | 200 | 850 |
| 1995-03-16 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 860 |
| 1995-03-14 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 880 |
| 1995-03-13 | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 899 |
| 1995-03-09 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-03-07 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1995-03-06 | 9,010 | 9,010 | 9,010 | 9,010 | 1,000 | 901 |
| 1995-03-03 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 930 |
| 1995-03-01 | 9,400 | 9,400 | 9,350 | 9,350 | 2,000 | 935 |
| 1995-02-24 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 960 |
| 1995-02-17 | 9,790 | 9,790 | 9,790 | 9,790 | 1,500 | 979 |
| 1995-02-16 | 9,800 | 9,800 | 9,800 | 9,800 | 1,500 | 980 |
| 1995-02-15 | 10,000 | 10,000 | 9,900 | 9,900 | 2,000 | 990 |
| 1995-02-14 | 10,100 | 10,100 | 10,000 | 10,000 | 1,700 | 1,000 |
| 1995-02-13 | 10,100 | 10,100 | 10,000 | 10,000 | 1,300 | 1,000 |
| 1995-02-07 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 1,010 |
| 1995-02-03 | 10,100 | 10,100 | 10,000 | 10,100 | 3,800 | 1,010 |
| 1995-01-31 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 1,020 |
| 1995-01-27 | 9,990 | 9,990 | 9,950 | 9,950 | 1,300 | 995 |
| 1995-01-26 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 999 |
| 1995-01-25 | 10,000 | 10,000 | 9,990 | 9,990 | 1,100 | 999 |
| 1995-01-23 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 1,100 |
分割・併合履歴 ： [2010-06-28]1株→10株
