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 [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 800 |
| 1997-12-29 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 800 |
| 1997-12-26 | 8,000 | 8,000 | 7,700 | 7,700 | 800 | 770 |
| 1997-12-25 | 7,700 | 7,900 | 7,700 | 7,900 | 300 | 790 |
| 1997-12-24 | 7,800 | 7,800 | 7,700 | 7,700 | 2,700 | 770 |
| 1997-12-22 | 8,000 | 8,000 | 7,400 | 7,600 | 1,500 | 760 |
| 1997-12-19 | 8,300 | 8,300 | 7,900 | 7,900 | 1,700 | 790 |
| 1997-12-18 | 8,350 | 8,350 | 8,300 | 8,300 | 4,300 | 830 |
| 1997-12-17 | 8,590 | 8,590 | 8,500 | 8,500 | 1,000 | 850 |
| 1997-12-16 | 8,600 | 8,600 | 8,600 | 8,600 | 600 | 860 |
| 1997-12-15 | 8,800 | 8,800 | 8,600 | 8,600 | 700 | 860 |
| 1997-12-11 | 8,900 | 8,900 | 8,900 | 8,900 | 900 | 890 |
| 1997-12-10 | 9,000 | 9,100 | 8,900 | 9,100 | 600 | 910 |
| 1997-12-09 | 9,150 | 9,150 | 9,150 | 9,150 | 600 | 915 |
| 1997-12-08 | 9,150 | 9,160 | 9,150 | 9,160 | 400 | 916 |
| 1997-12-05 | 9,250 | 9,250 | 9,200 | 9,200 | 600 | 920 |
| 1997-12-04 | 9,260 | 9,260 | 9,200 | 9,210 | 600 | 921 |
| 1997-12-02 | 9,150 | 9,150 | 9,150 | 9,150 | 100 | 915 |
| 1997-12-01 | 9,000 | 9,300 | 9,000 | 9,150 | 800 | 915 |
| 1997-11-28 | 9,050 | 9,050 | 8,900 | 8,900 | 6,500 | 890 |
| 1997-11-27 | 9,000 | 9,050 | 8,900 | 8,900 | 2,500 | 890 |
| 1997-11-26 | 9,400 | 9,400 | 8,900 | 8,900 | 1,800 | 890 |
| 1997-11-25 | 10,000 | 10,000 | 9,600 | 9,600 | 1,200 | 960 |
| 1997-11-21 | 10,200 | 10,200 | 10,000 | 10,200 | 2,100 | 1,020 |
| 1997-11-20 | 10,200 | 10,200 | 10,200 | 10,200 | 100 | 1,020 |
| 1997-11-18 | 10,600 | 10,600 | 10,300 | 10,300 | 1,700 | 1,030 |
| 1997-11-17 | 10,000 | 11,000 | 10,000 | 11,000 | 1,200 | 1,100 |
| 1997-11-14 | 10,100 | 10,100 | 10,000 | 10,000 | 800 | 1,000 |
| 1997-11-13 | 10,500 | 10,500 | 10,200 | 10,200 | 1,400 | 1,020 |
| 1997-11-12 | 10,500 | 10,600 | 10,500 | 10,600 | 800 | 1,060 |
| 1997-11-11 | 11,000 | 11,000 | 11,000 | 11,000 | 500 | 1,100 |
| 1997-11-10 | 11,000 | 11,000 | 11,000 | 11,000 | 800 | 1,100 |
| 1997-11-05 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 1,100 |
| 1997-10-31 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 1,100 |
| 1997-10-29 | 11,500 | 11,500 | 11,500 | 11,500 | 500 | 1,150 |
| 1997-10-28 | 11,000 | 11,000 | 10,500 | 10,500 | 1,000 | 1,050 |
| 1997-10-27 | 11,000 | 11,000 | 11,000 | 11,000 | 300 | 1,100 |
| 1997-10-24 | 11,500 | 11,500 | 11,100 | 11,100 | 300 | 1,110 |
| 1997-10-23 | 11,200 | 11,600 | 11,100 | 11,600 | 3,900 | 1,160 |
| 1997-10-22 | 11,000 | 11,000 | 11,000 | 11,000 | 700 | 1,100 |
| 1997-10-21 | 11,000 | 11,000 | 11,000 | 11,000 | 400 | 1,100 |
| 1997-10-20 | 11,400 | 11,400 | 11,400 | 11,400 | 300 | 1,140 |
| 1997-10-17 | 11,500 | 12,000 | 11,500 | 12,000 | 700 | 1,200 |
| 1997-10-16 | 11,500 | 11,500 | 11,400 | 11,400 | 300 | 1,140 |
| 1997-10-15 | 11,500 | 11,500 | 11,500 | 11,500 | 300 | 1,150 |
| 1997-10-14 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 1,150 |
| 1997-10-09 | 11,500 | 11,500 | 11,500 | 11,500 | 300 | 1,150 |
| 1997-10-07 | 11,400 | 11,400 | 11,400 | 11,400 | 100 | 1,140 |
| 1997-10-06 | 12,000 | 12,000 | 12,000 | 12,000 | 100 | 1,200 |
| 1997-10-03 | 11,800 | 12,100 | 11,800 | 12,000 | 600 | 1,200 |
| 1997-10-02 | 11,200 | 11,800 | 11,200 | 11,800 | 1,400 | 1,180 |
| 1997-10-01 | 11,000 | 11,000 | 11,000 | 11,000 | 700 | 1,100 |
| 1997-09-30 | 11,000 | 11,000 | 11,000 | 11,000 | 300 | 1,100 |
| 1997-09-26 | 11,500 | 11,800 | 11,500 | 11,800 | 200 | 1,180 |
| 1997-09-25 | 12,000 | 12,000 | 12,000 | 12,000 | 500 | 1,200 |
| 1997-09-22 | 10,900 | 10,900 | 10,700 | 10,700 | 1,300 | 1,070 |
| 1997-09-19 | 10,700 | 10,800 | 10,700 | 10,800 | 500 | 1,080 |
| 1997-09-18 | 11,000 | 11,000 | 10,800 | 10,900 | 1,000 | 1,090 |
| 1997-09-17 | 11,100 | 11,200 | 11,000 | 11,000 | 1,900 | 1,100 |
| 1997-09-16 | 11,400 | 11,400 | 11,400 | 11,400 | 500 | 1,140 |
| 1997-09-12 | 11,400 | 11,400 | 11,200 | 11,400 | 1,600 | 1,140 |
| 1997-09-11 | 11,800 | 11,800 | 11,600 | 11,700 | 2,300 | 1,170 |
| 1997-09-10 | 11,400 | 11,900 | 11,400 | 11,800 | 4,900 | 1,180 |
| 1997-09-09 | 11,600 | 11,700 | 11,500 | 11,600 | 2,000 | 1,160 |
| 1997-09-08 | 12,600 | 12,600 | 11,800 | 11,800 | 1,500 | 1,180 |
| 1997-09-05 | 13,000 | 13,000 | 12,700 | 12,700 | 800 | 1,270 |
| 1997-09-04 | 12,800 | 13,000 | 12,800 | 12,800 | 900 | 1,280 |
| 1997-09-03 | 12,900 | 12,900 | 12,300 | 12,600 | 12,400 | 1,260 |
| 1997-09-02 | 13,400 | 13,400 | 12,300 | 12,700 | 9,500 | 1,270 |
| 1997-08-28 | 14,100 | 14,100 | 13,800 | 14,100 | 500 | 1,410 |
| 1997-08-26 | 14,700 | 14,700 | 14,700 | 14,700 | 100 | 1,470 |
| 1997-08-22 | 15,300 | 15,300 | 15,300 | 15,300 | 200 | 1,530 |
| 1997-08-21 | 15,000 | 15,300 | 14,800 | 15,300 | 1,700 | 1,530 |
| 1997-08-20 | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 1,500 |
| 1997-08-19 | 15,400 | 15,400 | 15,000 | 15,400 | 1,400 | 1,540 |
| 1997-08-15 | 15,400 | 15,400 | 15,100 | 15,400 | 2,000 | 1,540 |
| 1997-08-14 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 1,500 |
| 1997-08-13 | 15,500 | 15,800 | 15,200 | 15,200 | 500 | 1,520 |
| 1997-08-12 | 15,000 | 15,500 | 15,000 | 15,500 | 1,100 | 1,550 |
| 1997-08-11 | 15,000 | 15,000 | 15,000 | 15,000 | 300 | 1,500 |
| 1997-08-08 | 15,400 | 15,400 | 15,200 | 15,400 | 1,200 | 1,540 |
| 1997-08-07 | 15,800 | 16,000 | 15,800 | 16,000 | 200 | 1,600 |
| 1997-08-06 | 15,800 | 16,000 | 15,800 | 16,000 | 500 | 1,600 |
| 1997-08-05 | 16,000 | 16,000 | 16,000 | 16,000 | 400 | 1,600 |
| 1997-08-04 | 16,500 | 16,500 | 16,100 | 16,100 | 400 | 1,610 |
| 1997-08-01 | 16,600 | 16,600 | 16,200 | 16,200 | 3,900 | 1,620 |
| 1997-07-31 | 17,000 | 17,000 | 16,400 | 16,500 | 10,200 | 1,650 |
| 1997-07-30 | 17,300 | 17,500 | 16,900 | 17,000 | 2,500 | 1,700 |
| 1997-07-29 | 17,500 | 17,500 | 17,500 | 17,500 | 300 | 1,750 |
| 1997-07-28 | 17,700 | 17,700 | 17,700 | 17,700 | 300 | 1,770 |
| 1997-07-25 | 17,700 | 17,700 | 17,700 | 17,700 | 700 | 1,770 |
| 1997-07-24 | 17,700 | 17,700 | 17,500 | 17,700 | 700 | 1,770 |
| 1997-07-23 | 17,800 | 17,800 | 17,500 | 17,500 | 4,200 | 1,750 |
| 1997-07-22 | 17,600 | 17,700 | 17,500 | 17,700 | 2,300 | 1,770 |
| 1997-07-18 | 17,700 | 18,000 | 17,700 | 18,000 | 600 | 1,800 |
| 1997-07-17 | 18,000 | 18,000 | 17,800 | 18,000 | 1,900 | 1,800 |
| 1997-07-16 | 18,400 | 18,400 | 17,700 | 18,000 | 2,900 | 1,800 |
| 1997-07-15 | 18,300 | 18,400 | 17,900 | 18,000 | 1,700 | 1,800 |
| 1997-07-14 | 18,200 | 18,400 | 18,200 | 18,400 | 17,700 | 1,840 |
| 1997-07-11 | 18,400 | 18,500 | 18,100 | 18,100 | 3,600 | 1,810 |
| 1997-07-10 | 17,700 | 18,400 | 17,700 | 18,400 | 13,600 | 1,840 |
| 1997-07-09 | 17,700 | 17,700 | 17,300 | 17,700 | 2,900 | 1,770 |
| 1997-07-08 | 16,800 | 17,400 | 16,700 | 17,300 | 6,400 | 1,730 |
| 1997-07-07 | 17,700 | 17,700 | 16,900 | 17,000 | 2,700 | 1,700 |
| 1997-07-04 | 17,800 | 18,000 | 17,800 | 17,900 | 1,100 | 1,790 |
| 1997-07-03 | 18,300 | 18,300 | 17,900 | 17,900 | 1,500 | 1,790 |
| 1997-07-02 | 18,400 | 18,400 | 17,900 | 18,300 | 3,700 | 1,830 |
| 1997-07-01 | 19,000 | 19,000 | 18,400 | 18,500 | 10,500 | 1,850 |
| 1997-06-30 | 18,000 | 19,000 | 17,900 | 18,800 | 8,700 | 1,880 |
| 1997-06-27 | 18,700 | 18,700 | 18,200 | 18,200 | 2,200 | 1,820 |
| 1997-06-26 | 18,400 | 19,200 | 18,100 | 18,500 | 20,900 | 1,850 |
| 1997-06-25 | 18,100 | 18,600 | 18,000 | 18,200 | 8,600 | 1,820 |
| 1997-06-24 | 18,000 | 18,400 | 17,900 | 18,000 | 6,900 | 1,800 |
| 1997-06-23 | 18,400 | 18,600 | 18,000 | 18,000 | 11,700 | 1,800 |
| 1997-06-20 | 18,000 | 19,000 | 17,800 | 18,900 | 30,400 | 1,890 |
| 1997-06-19 | 17,800 | 17,900 | 17,300 | 17,600 | 13,200 | 1,760 |
| 1997-06-18 | 16,900 | 17,800 | 16,800 | 17,300 | 22,200 | 1,730 |
| 1997-06-17 | 16,300 | 18,000 | 16,000 | 17,300 | 21,000 | 1,730 |
| 1997-06-16 | 16,200 | 16,300 | 15,800 | 16,300 | 6,400 | 1,630 |
| 1997-06-13 | 14,800 | 16,500 | 14,800 | 16,400 | 24,400 | 1,640 |
| 1997-06-12 | 14,300 | 14,600 | 14,300 | 14,600 | 4,400 | 1,460 |
| 1997-06-11 | 13,900 | 14,500 | 13,900 | 14,300 | 5,900 | 1,430 |
| 1997-06-10 | 13,800 | 13,800 | 13,800 | 13,800 | 400 | 1,380 |
| 1997-06-09 | 13,500 | 13,800 | 13,100 | 13,800 | 2,500 | 1,380 |
| 1997-06-06 | 14,000 | 14,000 | 13,900 | 13,900 | 1,200 | 1,390 |
| 1997-06-05 | 14,300 | 14,300 | 14,000 | 14,000 | 11,100 | 1,400 |
| 1997-06-04 | 14,400 | 14,400 | 14,200 | 14,200 | 2,100 | 1,420 |
| 1997-06-03 | 14,700 | 14,700 | 14,300 | 14,400 | 1,200 | 1,440 |
| 1997-06-02 | 14,500 | 14,500 | 14,100 | 14,500 | 1,600 | 1,450 |
| 1997-05-30 | 14,800 | 14,900 | 14,500 | 14,800 | 3,500 | 1,480 |
| 1997-05-29 | 14,800 | 15,100 | 14,600 | 15,000 | 7,600 | 1,500 |
| 1997-05-28 | 13,500 | 14,700 | 13,500 | 14,700 | 15,900 | 1,470 |
| 1997-05-27 | 13,700 | 13,700 | 13,500 | 13,500 | 800 | 1,350 |
| 1997-05-26 | 13,700 | 13,700 | 13,700 | 13,700 | 400 | 1,370 |
| 1997-05-23 | 13,900 | 14,300 | 13,900 | 13,900 | 2,700 | 1,390 |
| 1997-05-22 | 13,900 | 14,000 | 13,800 | 14,000 | 1,200 | 1,400 |
| 1997-05-21 | 14,000 | 14,200 | 13,800 | 13,800 | 4,100 | 1,380 |
| 1997-05-20 | 13,400 | 14,400 | 13,400 | 14,000 | 8,400 | 1,400 |
| 1997-05-19 | 14,000 | 14,000 | 13,200 | 13,300 | 9,000 | 1,330 |
| 1997-05-16 | 14,000 | 14,000 | 13,100 | 13,800 | 14,300 | 1,380 |
| 1997-05-15 | 13,000 | 14,600 | 13,000 | 13,900 | 23,200 | 1,390 |
| 1997-05-14 | 11,200 | 13,000 | 11,200 | 13,000 | 19,100 | 1,300 |
| 1997-05-13 | 10,200 | 11,200 | 10,200 | 11,000 | 15,900 | 1,100 |
| 1997-05-12 | 10,300 | 10,300 | 10,100 | 10,100 | 600 | 1,010 |
| 1997-05-09 | 10,300 | 10,300 | 10,300 | 10,300 | 700 | 1,030 |
| 1997-05-08 | 10,400 | 10,400 | 10,400 | 10,400 | 800 | 1,040 |
| 1997-05-07 | 10,200 | 10,400 | 10,200 | 10,400 | 2,800 | 1,040 |
| 1997-05-06 | 10,000 | 10,200 | 10,000 | 10,200 | 3,700 | 1,020 |
| 1997-05-02 | 10,000 | 10,000 | 9,900 | 9,900 | 1,600 | 990 |
| 1997-05-01 | 10,000 | 10,000 | 9,900 | 9,900 | 1,300 | 990 |
| 1997-04-30 | 9,800 | 9,900 | 9,800 | 9,900 | 1,200 | 990 |
| 1997-04-28 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 990 |
| 1997-04-25 | 9,800 | 9,800 | 9,800 | 9,800 | 100 | 980 |
| 1997-04-24 | 9,810 | 9,900 | 9,800 | 9,800 | 500 | 980 |
| 1997-04-23 | 9,900 | 9,900 | 9,800 | 9,800 | 2,000 | 980 |
| 1997-04-22 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 1,000 |
| 1997-04-21 | 10,000 | 10,000 | 10,000 | 10,000 | 200 | 1,000 |
| 1997-04-18 | 10,000 | 10,000 | 10,000 | 10,000 | 600 | 1,000 |
| 1997-04-17 | 9,900 | 10,000 | 9,850 | 10,000 | 2,900 | 1,000 |
| 1997-04-16 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 990 |
| 1997-04-15 | 9,900 | 9,900 | 9,900 | 9,900 | 1,100 | 990 |
| 1997-04-11 | 9,900 | 10,000 | 9,900 | 10,000 | 400 | 1,000 |
| 1997-04-09 | 9,900 | 9,900 | 9,900 | 9,900 | 300 | 990 |
| 1997-04-08 | 10,000 | 10,000 | 9,900 | 9,900 | 200 | 990 |
| 1997-04-07 | 10,300 | 10,300 | 10,000 | 10,000 | 400 | 1,000 |
| 1997-04-04 | 10,400 | 10,400 | 10,400 | 10,400 | 300 | 1,040 |
| 1997-04-02 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 1,050 |
| 1997-04-01 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 1,050 |
| 1997-03-25 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 1,040 |
| 1997-03-24 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 1,030 |
| 1997-03-19 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 1,010 |
| 1997-03-13 | 10,000 | 10,000 | 10,000 | 10,000 | 6,700 | 1,000 |
| 1997-03-12 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1997-03-11 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 1,000 |
| 1997-03-06 | 10,000 | 10,000 | 9,900 | 9,900 | 200 | 990 |
| 1997-03-05 | 10,600 | 10,600 | 10,000 | 10,000 | 30,500 | 1,000 |
| 1997-03-03 | 10,700 | 10,700 | 10,600 | 10,600 | 30,300 | 1,060 |
| 1997-02-28 | 10,800 | 10,800 | 10,700 | 10,700 | 30,600 | 1,070 |
| 1997-02-27 | 10,700 | 10,800 | 10,600 | 10,800 | 1,800 | 1,080 |
| 1997-02-26 | 10,700 | 10,700 | 10,700 | 10,700 | 31,000 | 1,070 |
| 1997-02-25 | 11,000 | 11,000 | 10,600 | 10,600 | 3,200 | 1,060 |
| 1997-02-24 | 11,100 | 11,100 | 11,100 | 11,100 | 2,000 | 1,110 |
| 1997-02-21 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 1,130 |
| 1997-02-20 | 11,500 | 11,500 | 11,500 | 11,500 | 1,000 | 1,150 |
| 1997-02-19 | 10,600 | 11,300 | 10,600 | 11,300 | 1,700 | 1,130 |
| 1997-02-18 | 10,000 | 10,600 | 10,000 | 10,600 | 600 | 1,060 |
| 1997-02-17 | 9,910 | 10,000 | 9,910 | 10,000 | 700 | 1,000 |
| 1997-02-13 | 9,900 | 9,900 | 9,900 | 9,900 | 200 | 990 |
| 1997-02-12 | 9,900 | 9,900 | 9,900 | 9,900 | 600 | 990 |
| 1997-02-06 | 10,300 | 10,300 | 10,200 | 10,200 | 200 | 1,020 |
| 1997-02-05 | 10,300 | 10,300 | 10,300 | 10,300 | 1,100 | 1,030 |
| 1997-02-04 | 10,400 | 10,400 | 10,300 | 10,300 | 400 | 1,030 |
| 1997-02-03 | 10,300 | 10,400 | 10,300 | 10,400 | 700 | 1,040 |
| 1997-01-31 | 10,300 | 10,300 | 10,300 | 10,300 | 300 | 1,030 |
| 1997-01-30 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 1,030 |
| 1997-01-29 | 10,300 | 10,300 | 10,300 | 10,300 | 200 | 1,030 |
| 1997-01-24 | 10,500 | 10,500 | 10,500 | 10,500 | 100 | 1,050 |
| 1997-01-23 | 10,500 | 10,600 | 10,500 | 10,600 | 300 | 1,060 |
| 1997-01-22 | 10,500 | 10,600 | 10,500 | 10,600 | 400 | 1,060 |
| 1997-01-21 | 10,600 | 10,600 | 10,600 | 10,600 | 200 | 1,060 |
| 1997-01-20 | 10,600 | 10,600 | 10,600 | 10,600 | 400 | 1,060 |
| 1997-01-17 | 10,500 | 10,700 | 10,500 | 10,700 | 300 | 1,070 |
| 1997-01-16 | 11,000 | 11,000 | 10,800 | 10,800 | 600 | 1,080 |
| 1997-01-13 | 10,600 | 10,800 | 10,600 | 10,800 | 200 | 1,080 |
| 1997-01-07 | 11,600 | 11,600 | 11,500 | 11,500 | 600 | 1,150 |
分割・併合履歴 ： [2010-06-28]1株→10株
