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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	445	445	437	438	126,500	438
2010-12-29	440	440	436	437	17,400	437
2010-12-28	445	445	437	438	36,500	438
2010-12-27	435	440	435	437	29,100	437
2010-12-24	443	443	438	438	28,500	438
2010-12-22	444	444	438	443	43,900	443
2010-12-21	448	448	440	444	50,700	444
2010-12-20	448	451	442	448	72,700	448
2010-12-17	450	450	441	450	88,500	450
2010-12-16	436	446	436	446	68,800	446
2010-12-15	435	435	425	434	24,200	434
2010-12-14	426	431	424	430	43,500	430
2010-12-13	423	425	415	424	33,400	424
2010-12-10	417	420	415	417	14,800	417
2010-12-09	410	418	405	418	44,100	418
2010-12-08	417	417	410	411	44,000	411
2010-12-07	416	416	415	416	9,700	416
2010-12-06	415	418	413	415	12,800	415
2010-12-03	428	428	415	417	33,200	417
2010-12-02	427	438	420	430	13,600	430
2010-12-01	424	424	420	421	6,300	421
2010-11-30	434	434	423	423	20,300	423
2010-11-29	438	440	425	432	33,600	432
2010-11-26	430	438	425	438	10,700	438
2010-11-25	437	437	428	430	3,800	430
2010-11-24	430	435	428	433	4,900	433
2010-11-22	439	439	431	437	17,900	437
2010-11-19	433	436	427	435	8,700	435
2010-11-18	427	433	427	431	3,500	431
2010-11-17	423	423	418	421	8,700	421
2010-11-16	426	430	420	420	4,000	420
2010-11-15	425	425	423	425	600	425
2010-11-12	430	430	425	425	2,000	425
2010-11-11	432	440	430	430	10,700	430
2010-11-10	429	433	425	433	5,700	433
2010-11-09	425	430	420	430	4,700	430
2010-11-08	434	434	414	425	10,400	425
2010-11-05	430	436	422	435	10,100	435
2010-11-04	427	437	427	437	10,500	437
2010-11-02	419	427	410	427	17,600	427
2010-11-01	407	420	405	420	16,300	420
2010-10-29	392	407	391	407	23,400	407
2010-10-28	389	392	385	388	11,700	388
2010-10-27	393	393	389	389	7,000	389
2010-10-26	400	400	380	388	40,300	388
2010-10-25	401	403	398	399	2,800	399
2010-10-22	403	404	390	401	17,900	401
2010-10-21	392	397	389	389	9,300	389
2010-10-20	388	393	388	389	19,100	389
2010-10-19	403	404	387	391	35,400	391
2010-10-18	403	403	396	403	33,500	403
2010-10-15	413	413	402	402	21,700	402
2010-10-14	417	421	412	413	11,000	413
2010-10-13	415	420	415	417	9,400	417
2010-10-12	430	431	416	422	19,600	422
2010-10-08	438	439	429	430	14,200	430
2010-10-07	445	446	431	438	26,400	438
2010-10-06	448	450	445	450	8,400	450
2010-10-05	447	450	447	448	4,100	448
2010-10-04	454	454	447	449	4,100	449
2010-10-01	455	455	447	450	8,800	450
2010-09-30	457	457	449	449	7,800	449
2010-09-29	463	463	450	454	16,000	454
2010-09-28	460	463	458	461	12,600	461
2010-09-27	482	486	468	470	48,800	470
2010-09-24	477	482	475	482	9,800	482
2010-09-22	494	494	475	475	27,900	475
2010-09-21	498	498	487	492	14,300	492
2010-09-17	489	490	486	489	2,000	489
2010-09-16	484	487	478	485	6,700	485
2010-09-15	483	483	477	483	5,500	483
2010-09-14	486	486	476	476	12,200	476
2010-09-13	471	480	471	480	11,200	480
2010-09-10	471	471	466	470	4,500	470
2010-09-09	468	471	468	471	7,100	471
2010-09-08	458	465	458	465	5,300	465
2010-09-07	462	464	458	458	13,000	458
2010-09-06	464	466	460	462	15,000	462
2010-09-03	470	470	462	464	14,300	464
2010-09-02	470	470	468	470	5,400	470
2010-09-01	470	476	468	470	4,500	470
2010-08-31	478	480	466	478	12,900	478
2010-08-30	466	471	466	471	7,900	471
2010-08-27	455	464	455	462	10,000	462
2010-08-26	455	455	454	455	7,300	455
2010-08-25	455	458	453	455	9,300	455
2010-08-24	465	466	453	455	12,400	455
2010-08-23	470	470	457	464	17,400	464
2010-08-20	457	463	456	463	8,300	463
2010-08-19	455	456	451	456	8,100	456
2010-08-18	454	455	450	453	11,800	453
2010-08-17	456	456	448	449	14,400	449
2010-08-16	450	460	450	454	10,000	454
2010-08-13	450	455	448	450	3,600	450
2010-08-12	453	453	446	452	7,500	452
2010-08-11	458	458	451	454	9,000	454
2010-08-10	460	461	458	458	2,900	458
2010-08-09	465	465	458	461	1,100	461
2010-08-06	453	465	453	465	6,600	465
2010-08-05	464	467	450	467	13,100	467
2010-08-04	465	465	455	461	6,200	461
2010-08-03	465	468	461	461	3,800	461
2010-08-02	469	470	465	466	3,300	466
2010-07-30	470	470	465	465	5,700	465
2010-07-29	468	469	465	466	4,500	466
2010-07-28	470	470	465	465	7,100	465
2010-07-27	470	470	466	467	3,000	467
2010-07-26	470	472	467	467	11,000	467
2010-07-23	487	490	471	473	22,100	473
2010-07-22	470	471	454	471	5,600	471
2010-07-21	474	474	468	470	4,700	470
2010-07-20	487	487	469	471	6,800	471
2010-07-16	485	493	481	485	4,200	485
2010-07-15	488	500	487	491	4,400	491
2010-07-14	495	497	490	496	4,500	496
2010-07-13	500	502	495	495	1,800	495
2010-07-12	498	503	490	502	5,800	502
2010-07-09	493	497	493	497	2,100	497
2010-07-08	501	501	491	500	4,500	500
2010-07-07	493	499	485	492	10,500	492
2010-07-06	492	495	487	495	4,600	495
2010-07-05	482	507	482	502	3,200	502
2010-07-02	495	499	489	498	3,200	498
2010-07-01	495	498	495	495	700	495
2010-06-30	493	507	493	507	10,200	507
2010-06-29	517	518	509	517	3,500	517
2010-06-28	518	520	500	520	3,200	520
2010-06-25	5,040	5,210	5,010	5,200	3,280	520
2010-06-24	5,200	5,360	5,120	5,210	630	521
2010-06-23	5,400	5,400	5,200	5,300	3,440	530
2010-06-22	5,280	5,280	5,190	5,200	1,630	520
2010-06-21	5,250	5,270	5,220	5,260	760	526
2010-06-18	5,200	5,230	5,180	5,220	610	522
2010-06-17	5,230	5,240	5,150	5,200	1,160	520
2010-06-16	5,110	5,210	5,110	5,200	1,640	520
2010-06-15	5,200	5,210	5,000	5,070	2,580	507
2010-06-14	5,140	5,200	5,100	5,200	1,100	520
2010-06-11	5,100	5,140	5,090	5,140	710	514
2010-06-10	5,000	5,100	4,900	5,100	410	510
2010-06-09	5,190	5,190	5,100	5,100	230	510
2010-06-08	5,120	5,230	5,120	5,230	60	523
2010-06-07	5,270	5,270	5,140	5,200	280	520
2010-06-04	5,210	5,350	5,200	5,290	510	529
2010-06-03	5,240	5,300	5,200	5,300	190	530
2010-06-02	5,200	5,290	5,200	5,200	650	520
2010-06-01	5,350	5,370	5,220	5,220	330	522
2010-05-31	5,260	5,400	5,160	5,300	3,970	530
2010-05-28	5,190	5,220	5,150	5,200	1,420	520
2010-05-27	5,000	5,140	4,950	5,130	910	513
2010-05-26	4,900	5,000	4,895	5,000	1,680	500
2010-05-25	4,950	4,950	4,780	4,910	3,440	491
2010-05-24	4,950	4,965	4,900	4,950	310	495
2010-05-21	4,950	4,950	4,810	4,880	2,230	488
2010-05-20	5,110	5,110	5,000	5,060	810	506
2010-05-19	5,080	5,110	4,920	5,110	3,290	511
2010-05-18	5,200	5,250	5,110	5,110	1,330	511
2010-05-17	5,270	5,340	5,140	5,200	5,680	520
2010-05-14	5,140	5,140	5,030	5,100	1,210	510
2010-05-13	5,070	5,150	5,060	5,150	1,500	515
2010-05-12	5,100	5,130	5,000	5,080	1,020	508
2010-05-11	5,230	5,230	4,920	5,000	2,310	500
2010-05-10	5,100	5,160	5,000	5,130	2,020	513
2010-05-07	5,200	5,250	5,090	5,170	2,970	517
2010-05-06	5,260	5,380	5,260	5,380	830	538
2010-04-30	5,420	5,490	5,320	5,390	4,220	539
2010-04-28	5,330	5,430	5,280	5,420	2,360	542
2010-04-27	5,660	5,690	5,490	5,500	2,770	550
2010-04-26	5,570	5,770	5,570	5,740	3,310	574
2010-04-23	5,500	5,650	5,400	5,570	2,680	557
2010-04-22	5,390	5,480	5,310	5,360	3,250	536
2010-04-21	5,200	5,300	5,170	5,280	2,780	528
2010-04-20	5,380	5,420	5,150	5,200	7,190	520
2010-04-19	5,400	5,500	5,090	5,180	22,110	518
2010-04-16	5,800	5,800	5,450	5,530	12,850	553
2010-04-15	5,200	6,080	5,170	5,960	24,420	596
2010-04-14	4,995	5,130	4,925	5,080	31,310	508
2010-04-13	4,700	4,895	4,695	4,895	23,480	489.50
2010-04-12	4,585	4,750	4,585	4,655	19,110	465.50
2010-04-09	4,595	4,635	4,575	4,585	6,040	458.50
2010-04-08	4,540	4,570	4,525	4,570	1,260	457
2010-04-07	4,535	4,540	4,510	4,530	1,140	453
2010-04-06	4,600	4,600	4,505	4,540	3,990	454
2010-04-05	4,600	4,610	4,585	4,590	5,260	459
2010-04-02	4,615	4,615	4,580	4,590	1,320	459
2010-04-01	4,585	4,615	4,550	4,615	1,550	461.50
2010-03-31	4,610	4,650	4,600	4,600	1,610	460
2010-03-30	4,590	4,605	4,580	4,600	630	460
2010-03-29	4,610	4,615	4,580	4,600	1,160	460
2010-03-26	4,645	4,645	4,605	4,640	1,750	464
2010-03-25	4,590	4,600	4,585	4,600	790	460
2010-03-24	4,550	4,615	4,550	4,585	4,050	458.50
2010-03-23	4,550	4,550	4,515	4,545	2,460	454.50
2010-03-19	4,550	4,600	4,500	4,555	2,130	455.50
2010-03-18	4,550	4,550	4,510	4,545	1,080	454.50
2010-03-17	4,560	4,630	4,490	4,490	5,720	449
2010-03-16	4,400	4,550	4,400	4,530	1,480	453
2010-03-15	4,400	4,430	4,390	4,400	2,970	440
2010-03-12	4,360	4,380	4,360	4,365	1,660	436.50
2010-03-11	4,355	4,375	4,345	4,360	1,000	436
2010-03-10	4,365	4,370	4,350	4,355	2,390	435.50
2010-03-09	4,390	4,390	4,350	4,360	1,510	436
2010-03-08	4,445	4,445	4,300	4,350	3,720	435
2010-03-05	4,465	4,465	4,440	4,445	600	444.50
2010-03-04	4,475	4,475	4,400	4,460	2,740	446
2010-03-03	4,500	4,500	4,450	4,470	2,160	447
2010-03-02	4,500	4,500	4,490	4,500	1,370	450
2010-03-01	4,500	4,505	4,495	4,495	960	449.50
2010-02-26	4,500	4,500	4,490	4,500	1,720	450
2010-02-25	4,505	4,540	4,475	4,500	2,630	450
2010-02-24	4,560	4,560	4,490	4,520	1,060	452
2010-02-23	4,645	4,645	4,480	4,570	2,000	457
2010-02-22	4,510	4,610	4,510	4,550	810	455
2010-02-19	4,500	4,510	4,495	4,510	620	451
2010-02-18	4,565	4,565	4,460	4,515	3,520	451.50
2010-02-17	4,645	4,645	4,550	4,565	2,010	456.50
2010-02-16	4,640	4,640	4,620	4,620	380	462
2010-02-15	4,625	4,650	4,620	4,620	650	462
2010-02-12	4,620	4,650	4,620	4,620	5,030	462
2010-02-10	4,650	4,650	4,615	4,625	5,050	462.50
2010-02-09	4,650	4,650	4,610	4,615	3,680	461.50
2010-02-08	4,655	4,685	4,650	4,650	2,610	465
2010-02-05	4,695	4,695	4,630	4,650	4,470	465
2010-02-04	4,665	4,770	4,630	4,635	5,440	463.50
2010-02-03	4,640	4,670	4,640	4,665	2,350	466.50
2010-02-02	4,650	4,670	4,615	4,635	1,040	463.50
2010-02-01	4,700	4,700	4,635	4,635	1,680	463.50
2010-01-29	4,750	4,830	4,650	4,650	6,820	465
2010-01-28	4,640	4,700	4,635	4,680	1,480	468
2010-01-27	4,670	4,680	4,610	4,640	1,940	464
2010-01-26	4,850	4,850	4,620	4,670	5,570	467
2010-01-25	4,930	4,930	4,830	4,850	3,350	485
2010-01-22	5,130	5,130	4,930	4,930	6,640	493
2010-01-21	5,200	5,200	5,080	5,150	2,020	515
2010-01-20	5,180	5,180	5,140	5,150	2,320	515
2010-01-19	5,200	5,210	5,150	5,210	1,470	521
2010-01-18	5,230	5,300	5,210	5,220	1,730	522
2010-01-15	5,390	5,390	5,190	5,230	4,140	523
2010-01-14	5,510	5,510	5,380	5,400	2,590	540
2010-01-13	5,600	5,600	5,550	5,550	340	555
2010-01-12	5,640	5,640	5,600	5,600	1,180	560
2010-01-08	5,640	5,640	5,630	5,630	80	563
2010-01-07	5,680	5,690	5,640	5,640	80	564
2010-01-06	5,550	5,690	5,550	5,690	250	569
2010-01-05	5,750	5,750	5,620	5,750	160	575

分割・併合履歴： [2010-06-28]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31