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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	395	397	395	395	48,700	395
2011-12-29	397	397	394	395	7,800	395
2011-12-28	395	397	395	395	17,100	395
2011-12-27	395	396	393	395	3,500	395
2011-12-26	399	399	393	395	15,200	395
2011-12-22	405	405	397	400	27,300	400
2011-12-21	395	395	393	395	20,500	395
2011-12-20	395	396	391	393	36,000	393
2011-12-19	396	396	393	395	5,900	395
2011-12-16	398	400	395	395	13,800	395
2011-12-15	398	399	389	396	11,400	396
2011-12-14	398	398	395	395	51,200	395
2011-12-13	398	399	398	398	22,400	398
2011-12-12	400	400	396	396	9,100	396
2011-12-09	390	398	390	398	53,400	398
2011-12-08	392	393	389	393	5,500	393
2011-12-07	388	391	386	391	5,400	391
2011-12-06	389	389	383	386	6,800	386
2011-12-05	382	386	382	386	10,200	386
2011-12-02	380	382	378	382	10,200	382
2011-12-01	379	380	377	377	9,000	377
2011-11-30	377	377	375	377	15,000	377
2011-11-29	379	379	366	376	20,700	376
2011-11-28	378	379	376	376	3,900	376
2011-11-25	377	378	375	377	21,200	377
2011-11-24	377	378	376	376	6,700	376
2011-11-22	380	380	377	379	17,700	379
2011-11-21	382	382	375	381	10,300	381
2011-11-18	380	382	378	378	4,300	378
2011-11-17	384	384	380	380	3,200	380
2011-11-16	386	386	382	384	2,100	384
2011-11-15	382	386	378	386	6,300	386
2011-11-14	378	381	378	380	6,200	380
2011-11-11	384	384	381	381	1,200	381
2011-11-10	381	385	377	384	10,800	384
2011-11-09	385	386	384	385	2,200	385
2011-11-08	386	386	384	384	2,400	384
2011-11-07	386	387	385	386	9,700	386
2011-11-04	387	387	385	386	2,500	386
2011-11-02	387	387	384	384	9,800	384
2011-11-01	389	389	387	387	1,600	387
2011-10-31	392	392	389	389	9,100	389
2011-10-28	391	391	386	388	9,100	388
2011-10-27	389	390	387	387	3,500	387
2011-10-26	391	391	387	387	7,100	387
2011-10-25	387	394	385	386	12,900	386
2011-10-24	387	387	385	385	7,200	385
2011-10-21	389	389	386	386	10,700	386
2011-10-20	384	387	384	387	3,900	387
2011-10-19	386	386	384	385	5,700	385
2011-10-18	386	386	384	385	3,000	385
2011-10-17	384	385	384	385	5,300	385
2011-10-14	384	385	383	383	12,100	383
2011-10-13	388	388	384	385	4,600	385
2011-10-12	385	387	384	384	2,300	384
2011-10-11	384	395	384	385	15,900	385
2011-10-07	383	383	382	383	1,900	383
2011-10-06	383	384	382	382	4,900	382
2011-10-05	388	388	382	384	4,000	384
2011-10-04	388	388	384	388	5,200	388
2011-10-03	387	390	386	390	6,900	390
2011-09-30	389	389	387	388	7,800	388
2011-09-29	386	388	386	388	8,200	388
2011-09-28	390	390	385	386	23,300	386
2011-09-27	386	390	386	390	59,600	390
2011-09-26	388	392	385	391	28,600	391
2011-09-22	395	395	390	392	33,600	392
2011-09-21	394	396	394	396	9,400	396
2011-09-20	396	396	394	395	6,500	395
2011-09-16	395	396	391	394	44,100	394
2011-09-15	394	395	393	394	5,500	394
2011-09-14	395	395	392	394	9,000	394
2011-09-13	394	395	392	394	14,500	394
2011-09-12	393	394	392	392	6,500	392
2011-09-09	395	396	393	393	5,900	393
2011-09-08	394	395	394	394	6,800	394
2011-09-07	393	395	391	394	2,600	394
2011-09-06	393	394	392	392	3,600	392
2011-09-05	394	395	392	392	5,700	392
2011-09-02	395	395	393	394	4,800	394
2011-09-01	394	396	392	395	12,900	395
2011-08-31	395	395	392	394	16,800	394
2011-08-30	394	394	392	393	14,500	393
2011-08-29	394	394	392	392	8,300	392
2011-08-26	395	397	392	392	10,400	392
2011-08-25	394	397	394	395	29,100	395
2011-08-24	398	398	394	395	8,100	395
2011-08-23	398	398	393	397	19,000	397
2011-08-22	398	399	395	398	10,600	398
2011-08-19	399	399	393	397	11,700	397
2011-08-18	400	400	396	400	5,000	400
2011-08-17	401	401	399	400	4,000	400
2011-08-16	405	405	399	402	8,900	402
2011-08-15	400	405	398	403	7,200	403
2011-08-12	395	400	389	398	4,900	398
2011-08-11	394	395	388	389	7,600	389
2011-08-10	395	399	392	398	5,600	398
2011-08-09	390	390	381	389	24,500	389
2011-08-08	396	398	393	394	21,200	394
2011-08-05	395	396	392	393	21,300	393
2011-08-04	399	410	398	403	33,600	403
2011-08-03	401	401	398	399	7,500	399
2011-08-02	403	403	401	402	1,900	402
2011-08-01	403	404	401	403	7,300	403
2011-07-29	406	406	401	403	17,000	403
2011-07-28	405	405	400	403	9,700	403
2011-07-27	407	407	402	404	5,200	404
2011-07-26	406	408	405	407	5,000	407
2011-07-25	408	408	404	406	6,700	406
2011-07-22	410	410	404	406	27,400	406
2011-07-21	405	408	404	408	15,700	408
2011-07-20	405	405	402	404	6,200	404
2011-07-19	402	403	401	401	11,400	401
2011-07-15	400	402	399	402	2,300	402
2011-07-14	400	401	398	400	6,500	400
2011-07-13	398	401	398	399	13,300	399
2011-07-12	401	402	398	398	10,600	398
2011-07-11	403	403	400	403	21,500	403
2011-07-08	400	402	398	399	36,800	399
2011-07-07	398	400	395	397	46,000	397
2011-07-06	400	401	397	398	19,100	398
2011-07-05	401	403	398	400	31,000	400
2011-07-04	401	403	401	401	23,100	401
2011-07-01	398	401	398	400	13,700	400
2011-06-30	395	399	395	398	29,300	398
2011-06-29	397	398	394	397	20,200	397
2011-06-28	391	396	391	393	5,600	393
2011-06-27	396	396	391	391	8,100	391
2011-06-24	394	396	392	394	7,000	394
2011-06-23	395	395	391	392	22,400	392
2011-06-22	390	392	388	392	16,600	392
2011-06-21	386	386	384	386	4,100	386
2011-06-20	385	385	383	385	4,500	385
2011-06-17	387	389	383	383	11,800	383
2011-06-16	390	390	385	385	5,300	385
2011-06-15	399	399	387	387	24,400	387
2011-06-14	384	384	383	383	12,600	383
2011-06-13	385	385	382	383	17,400	383
2011-06-10	385	385	383	384	1,200	384
2011-06-09	384	385	383	385	10,600	385
2011-06-08	383	383	381	382	2,900	382
2011-06-07	384	385	381	383	8,600	383
2011-06-06	387	387	381	383	9,500	383
2011-06-03	387	388	384	385	3,400	385
2011-06-02	387	387	383	387	4,600	387
2011-06-01	384	386	384	386	12,600	386
2011-05-31	388	388	383	384	12,600	384
2011-05-30	385	387	382	384	19,400	384
2011-05-27	383	387	382	387	7,000	387
2011-05-26	381	385	380	385	5,700	385
2011-05-25	385	386	380	380	16,400	380
2011-05-24	389	389	384	385	10,600	385
2011-05-23	392	392	384	391	16,400	391
2011-05-20	391	391	388	391	10,100	391
2011-05-19	391	391	388	388	5,900	388
2011-05-18	390	390	388	390	10,900	390
2011-05-17	390	390	385	390	5,600	390
2011-05-16	389	390	385	386	12,100	386
2011-05-13	396	396	389	390	15,700	390
2011-05-12	395	398	392	394	12,700	394
2011-05-11	395	395	392	395	10,300	395
2011-05-10	391	394	391	392	7,500	392
2011-05-09	395	395	392	395	9,500	395
2011-05-06	390	394	388	394	12,300	394
2011-05-02	395	395	386	389	31,900	389
2011-04-28	389	400	387	395	45,800	395
2011-04-27	388	388	385	386	17,200	386
2011-04-26	389	390	383	385	21,700	385
2011-04-25	395	395	386	387	25,300	387
2011-04-22	389	389	380	385	19,200	385
2011-04-21	390	390	379	388	25,500	388
2011-04-20	388	389	384	387	10,600	387
2011-04-19	387	387	383	384	11,800	384
2011-04-18	390	390	387	388	9,700	388
2011-04-15	389	392	385	386	29,000	386
2011-04-14	391	391	386	388	19,500	388
2011-04-13	388	390	387	388	19,700	388
2011-04-12	399	399	386	389	35,200	389
2011-04-11	398	401	396	397	14,200	397
2011-04-08	399	401	394	398	28,200	398
2011-04-07	400	402	396	402	4,700	402
2011-04-06	400	400	394	395	26,800	395
2011-04-05	403	403	395	401	24,800	401
2011-04-04	403	409	401	401	33,000	401
2011-04-01	411	412	402	402	24,800	402
2011-03-31	411	414	408	412	27,800	412
2011-03-30	406	412	400	412	20,600	412
2011-03-29	405	416	401	406	67,100	406
2011-03-28	426	429	412	423	76,700	423
2011-03-25	429	430	419	425	19,900	425
2011-03-24	435	439	423	424	28,400	424
2011-03-23	450	450	430	430	36,600	430
2011-03-22	421	444	417	444	54,000	444
2011-03-18	386	410	381	407	51,600	407
2011-03-17	374	384	350	376	51,900	376
2011-03-16	352	378	352	374	84,300	374
2011-03-15	415	415	340	352	131,900	352
2011-03-14	403	435	403	420	45,800	420
2011-03-11	468	472	465	465	17,600	465
2011-03-10	477	477	466	468	29,500	468
2011-03-09	477	478	474	474	16,300	474
2011-03-08	472	477	471	477	17,900	477
2011-03-07	480	481	473	473	23,200	473
2011-03-04	486	488	478	478	29,800	478
2011-03-03	484	486	480	484	28,200	484
2011-03-02	490	493	484	489	52,900	489
2011-03-01	488	494	487	492	49,300	492
2011-02-28	483	488	483	486	40,300	486
2011-02-25	478	480	468	480	37,700	480
2011-02-24	480	482	478	478	49,000	478
2011-02-23	481	482	478	481	49,800	481
2011-02-22	484	484	476	480	81,900	480
2011-02-21	472	481	472	481	35,800	481
2011-02-18	463	473	463	472	51,300	472
2011-02-17	465	465	464	464	12,100	464
2011-02-16	462	465	459	463	30,800	463
2011-02-15	462	463	456	460	36,700	460
2011-02-14	455	460	454	460	50,300	460
2011-02-10	456	458	448	453	54,400	453
2011-02-09	457	460	450	453	74,400	453
2011-02-08	445	452	445	452	62,400	452
2011-02-07	442	444	441	442	34,700	442
2011-02-04	440	444	439	439	58,900	439
2011-02-03	442	442	437	442	35,300	442
2011-02-02	441	444	439	442	57,700	442
2011-02-01	441	443	439	441	28,000	441
2011-01-31	444	444	440	444	30,500	444
2011-01-28	446	446	441	446	34,000	446
2011-01-27	449	450	444	446	73,800	446
2011-01-26	450	450	447	449	28,700	449
2011-01-25	446	449	445	447	33,900	447
2011-01-24	448	448	444	446	26,400	446
2011-01-21	448	454	437	454	63,200	454
2011-01-20	447	448	443	446	30,700	446
2011-01-19	448	449	446	449	26,300	449
2011-01-18	449	449	447	448	8,100	448
2011-01-17	449	449	444	447	31,400	447
2011-01-14	447	447	443	445	9,300	445
2011-01-13	445	447	443	445	31,200	445
2011-01-12	450	450	443	443	63,500	443
2011-01-11	447	453	445	450	87,300	450
2011-01-07	443	449	442	445	41,700	445
2011-01-06	440	443	439	442	37,700	442
2011-01-05	440	442	437	439	69,400	439
2011-01-04	440	443	438	440	41,900	440

分割・併合履歴： [2010-06-28]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31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