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 [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 1,080 |
| 1996-12-26 | 10,600 | 10,600 | 10,600 | 10,600 | 100 | 1,060 |
| 1996-12-25 | 11,000 | 11,000 | 10,500 | 10,500 | 1,300 | 1,050 |
| 1996-12-20 | 11,900 | 11,900 | 11,900 | 11,900 | 500 | 1,190 |
| 1996-12-18 | 12,000 | 12,000 | 12,000 | 12,000 | 700 | 1,200 |
| 1996-12-17 | 12,000 | 12,000 | 12,000 | 12,000 | 400 | 1,200 |
| 1996-12-12 | 12,000 | 12,000 | 12,000 | 12,000 | 600 | 1,200 |
| 1996-12-11 | 12,700 | 12,700 | 12,400 | 12,400 | 2,500 | 1,240 |
| 1996-12-10 | 12,300 | 12,500 | 12,300 | 12,500 | 2,400 | 1,250 |
| 1996-12-09 | 12,300 | 12,300 | 12,300 | 12,300 | 200 | 1,230 |
| 1996-12-06 | 12,500 | 12,500 | 12,500 | 12,500 | 400 | 1,250 |
| 1996-12-05 | 12,800 | 12,800 | 12,500 | 12,500 | 300 | 1,250 |
| 1996-12-04 | 12,800 | 12,800 | 12,800 | 12,800 | 700 | 1,280 |
| 1996-12-03 | 12,200 | 12,800 | 12,200 | 12,800 | 700 | 1,280 |
| 1996-12-02 | 12,300 | 12,300 | 12,300 | 12,300 | 100 | 1,230 |
| 1996-11-29 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 1,250 |
| 1996-11-28 | 12,200 | 12,400 | 12,200 | 12,400 | 300 | 1,240 |
| 1996-11-26 | 12,300 | 12,400 | 12,300 | 12,400 | 300 | 1,240 |
| 1996-11-25 | 12,400 | 12,500 | 12,400 | 12,500 | 1,200 | 1,250 |
| 1996-11-19 | 12,200 | 12,500 | 12,200 | 12,500 | 1,000 | 1,250 |
| 1996-11-12 | 12,100 | 12,200 | 12,100 | 12,200 | 600 | 1,220 |
| 1996-11-11 | 12,100 | 12,100 | 12,100 | 12,100 | 500 | 1,210 |
| 1996-11-05 | 12,000 | 12,000 | 12,000 | 12,000 | 400 | 1,200 |
| 1996-11-01 | 12,000 | 12,000 | 12,000 | 12,000 | 200 | 1,200 |
| 1996-10-30 | 12,000 | 12,000 | 12,000 | 12,000 | 400 | 1,200 |
| 1996-09-27 | 13,300 | 13,300 | 13,300 | 13,300 | 200 | 1,330 |
| 1996-09-25 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 1,350 |
| 1996-09-24 | 13,600 | 13,800 | 13,600 | 13,800 | 800 | 1,380 |
| 1996-09-20 | 12,900 | 14,200 | 12,900 | 14,200 | 1,200 | 1,420 |
| 1996-09-18 | 12,000 | 12,000 | 12,000 | 12,000 | 300 | 1,200 |
| 1996-09-17 | 12,100 | 12,100 | 12,000 | 12,000 | 1,100 | 1,200 |
| 1996-09-12 | 12,100 | 12,100 | 12,100 | 12,100 | 300 | 1,210 |
| 1996-09-10 | 12,100 | 12,100 | 12,100 | 12,100 | 200 | 1,210 |
| 1996-09-09 | 12,200 | 12,200 | 12,200 | 12,200 | 300 | 1,220 |
| 1996-09-06 | 12,000 | 12,200 | 12,000 | 12,200 | 3,100 | 1,220 |
| 1996-09-05 | 12,000 | 12,000 | 11,600 | 11,600 | 300 | 1,160 |
| 1996-09-02 | 12,200 | 12,200 | 12,000 | 12,000 | 5,900 | 1,200 |
| 1996-08-28 | 12,500 | 12,500 | 12,500 | 12,500 | 1,700 | 1,250 |
| 1996-08-27 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 1,250 |
| 1996-08-22 | 12,500 | 12,500 | 12,500 | 12,500 | 300 | 1,250 |
| 1996-08-21 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 1,250 |
| 1996-08-20 | 12,500 | 12,500 | 12,500 | 12,500 | 200 | 1,250 |
| 1996-08-13 | 12,500 | 12,500 | 12,500 | 12,500 | 100 | 1,250 |
| 1996-08-12 | 12,700 | 12,700 | 12,700 | 12,700 | 100 | 1,270 |
| 1996-08-07 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 1,350 |
| 1996-08-02 | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 1,350 |
| 1996-07-31 | 13,900 | 13,900 | 13,900 | 13,900 | 400 | 1,390 |
| 1996-07-30 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 1,400 |
| 1996-07-29 | 14,000 | 14,000 | 14,000 | 14,000 | 400 | 1,400 |
| 1996-07-25 | 13,900 | 14,000 | 13,900 | 14,000 | 700 | 1,400 |
| 1996-07-24 | 13,900 | 13,900 | 13,900 | 13,900 | 1,000 | 1,390 |
| 1996-07-23 | 13,900 | 13,900 | 13,800 | 13,900 | 1,300 | 1,390 |
| 1996-07-22 | 14,200 | 14,200 | 14,100 | 14,100 | 800 | 1,410 |
| 1996-07-19 | 14,300 | 14,300 | 14,300 | 14,300 | 600 | 1,430 |
| 1996-07-18 | 13,700 | 13,700 | 13,700 | 13,700 | 100 | 1,370 |
| 1996-07-15 | 14,300 | 14,300 | 14,300 | 14,300 | 800 | 1,430 |
| 1996-07-12 | 14,600 | 14,600 | 14,500 | 14,500 | 300 | 1,450 |
| 1996-07-11 | 14,000 | 14,200 | 14,000 | 14,200 | 300 | 1,420 |
| 1996-07-10 | 14,000 | 14,000 | 14,000 | 14,000 | 300 | 1,400 |
| 1996-07-09 | 13,900 | 13,900 | 13,900 | 13,900 | 800 | 1,390 |
| 1996-07-08 | 14,500 | 14,500 | 14,200 | 14,300 | 1,300 | 1,430 |
| 1996-07-05 | 15,100 | 15,200 | 14,700 | 14,700 | 2,600 | 1,470 |
| 1996-07-04 | 15,600 | 15,600 | 14,600 | 15,100 | 6,000 | 1,510 |
| 1996-07-03 | 13,800 | 15,600 | 13,700 | 15,600 | 6,300 | 1,560 |
| 1996-07-02 | 12,500 | 13,900 | 12,500 | 13,600 | 4,800 | 1,360 |
| 1996-07-01 | 12,000 | 12,500 | 12,000 | 12,500 | 3,000 | 1,250 |
| 1996-06-28 | 11,900 | 12,000 | 11,900 | 12,000 | 1,000 | 1,200 |
| 1996-06-27 | 12,000 | 12,000 | 11,800 | 11,900 | 1,200 | 1,190 |
| 1996-06-26 | 11,100 | 12,000 | 11,100 | 11,400 | 1,600 | 1,140 |
| 1996-06-25 | 11,400 | 11,400 | 11,000 | 11,000 | 800 | 1,100 |
| 1996-06-24 | 12,000 | 12,000 | 12,000 | 12,000 | 400 | 1,200 |
| 1996-06-21 | 11,200 | 12,500 | 11,200 | 12,000 | 2,100 | 1,200 |
| 1996-06-18 | 11,000 | 11,000 | 11,000 | 11,000 | 600 | 1,100 |
| 1996-06-17 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1996-06-14 | 11,000 | 11,000 | 11,000 | 11,000 | 1,100 | 1,100 |
| 1996-06-13 | 11,000 | 11,000 | 10,900 | 11,000 | 2,100 | 1,100 |
| 1996-06-12 | 11,000 | 11,000 | 11,000 | 11,000 | 1,100 | 1,100 |
| 1996-06-10 | 10,800 | 10,900 | 10,800 | 10,900 | 1,000 | 1,090 |
| 1996-05-28 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 1,090 |
| 1996-05-27 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 1,090 |
| 1996-05-23 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 1,100 |
| 1996-05-21 | 11,600 | 11,600 | 11,500 | 11,500 | 200 | 1,150 |
| 1996-05-17 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 1,160 |
| 1996-05-16 | 11,600 | 11,600 | 11,600 | 11,600 | 100 | 1,160 |
| 1996-05-09 | 11,800 | 11,800 | 11,800 | 11,800 | 200 | 1,180 |
| 1996-05-08 | 11,800 | 11,800 | 11,800 | 11,800 | 600 | 1,180 |
| 1996-05-07 | 11,400 | 11,500 | 11,400 | 11,500 | 300 | 1,150 |
| 1996-05-01 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 1,140 |
| 1996-04-30 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 1,140 |
| 1996-04-26 | 11,100 | 11,400 | 11,100 | 11,400 | 200 | 1,140 |
| 1996-04-22 | 11,100 | 11,100 | 11,100 | 11,100 | 100 | 1,110 |
| 1996-04-19 | 11,100 | 11,100 | 11,100 | 11,100 | 200 | 1,110 |
| 1996-04-17 | 11,100 | 11,100 | 11,000 | 11,100 | 400 | 1,110 |
| 1996-04-16 | 11,100 | 11,300 | 11,100 | 11,100 | 700 | 1,110 |
| 1996-04-11 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 1,000 |
| 1996-03-29 | 9,460 | 9,460 | 9,460 | 9,460 | 100 | 946 |
| 1996-03-22 | 9,500 | 9,500 | 9,500 | 9,500 | 1,200 | 950 |
| 1996-03-21 | 9,550 | 9,550 | 9,550 | 9,550 | 500 | 955 |
| 1996-03-19 | 9,400 | 9,500 | 9,400 | 9,500 | 1,100 | 950 |
| 1996-03-06 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 950 |
| 1996-03-05 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 970 |
| 1996-03-04 | 9,700 | 9,700 | 9,700 | 9,700 | 400 | 970 |
| 1996-02-29 | 9,510 | 9,510 | 9,500 | 9,500 | 300 | 950 |
| 1996-02-27 | 8,850 | 8,850 | 8,850 | 8,850 | 1,500 | 885 |
| 1996-02-26 | 9,250 | 9,250 | 9,050 | 9,050 | 400 | 905 |
| 1996-02-23 | 9,450 | 9,450 | 9,300 | 9,300 | 400 | 930 |
| 1996-02-21 | 9,700 | 9,700 | 9,700 | 9,700 | 200 | 970 |
| 1996-02-20 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 990 |
| 1996-02-19 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1996-02-16 | 10,000 | 10,000 | 10,000 | 10,000 | 1,400 | 1,000 |
| 1996-02-15 | 10,000 | 10,000 | 9,940 | 10,000 | 1,600 | 1,000 |
| 1996-02-14 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1996-02-13 | 10,000 | 10,000 | 10,000 | 10,000 | 1,100 | 1,000 |
| 1996-02-09 | 10,000 | 10,000 | 10,000 | 10,000 | 2,100 | 1,000 |
| 1996-02-08 | 10,000 | 10,000 | 10,000 | 10,000 | 1,600 | 1,000 |
| 1996-02-07 | 10,000 | 10,000 | 10,000 | 10,000 | 26,000 | 1,000 |
| 1996-02-05 | 11,000 | 11,400 | 11,000 | 11,400 | 1,000 | 1,140 |
| 1996-01-29 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 1,020 |
| 1996-01-23 | 10,200 | 10,200 | 10,000 | 10,000 | 2,000 | 1,000 |
| 1996-01-16 | 11,000 | 11,000 | 11,000 | 11,000 | 300 | 1,100 |
| 1996-01-12 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 1,150 |
| 1996-01-09 | 11,500 | 11,500 | 11,400 | 11,500 | 500 | 1,150 |
| 1996-01-08 | 11,300 | 11,800 | 11,300 | 11,800 | 2,500 | 1,180 |
| 1996-01-05 | 10,500 | 11,300 | 10,500 | 11,300 | 1,100 | 1,130 |
| 1996-01-04 | 10,000 | 10,300 | 10,000 | 10,300 | 400 | 1,030 |
分割・併合履歴 ： [2010-06-28]1株→10株
