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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 830 | 842 | 822 | 841 | 20,700 | 841 |
| 2015-12-29 | 825 | 829 | 817 | 828 | 14,500 | 828 |
| 2015-12-28 | 815 | 822 | 808 | 821 | 8,600 | 821 |
| 2015-12-25 | 820 | 822 | 805 | 805 | 24,500 | 805 |
| 2015-12-24 | 835 | 835 | 819 | 819 | 12,900 | 819 |
| 2015-12-22 | 837 | 837 | 824 | 827 | 20,200 | 827 |
| 2015-12-21 | 818 | 838 | 818 | 830 | 32,400 | 830 |
| 2015-12-18 | 821 | 828 | 816 | 818 | 83,000 | 818 |
| 2015-12-17 | 820 | 830 | 820 | 825 | 17,400 | 825 |
| 2015-12-16 | 811 | 822 | 811 | 816 | 13,200 | 816 |
| 2015-12-15 | 841 | 841 | 809 | 810 | 31,700 | 810 |
| 2015-12-14 | 823 | 833 | 815 | 830 | 21,100 | 830 |
| 2015-12-11 | 825 | 845 | 825 | 829 | 39,200 | 829 |
| 2015-12-10 | 850 | 855 | 838 | 840 | 29,000 | 840 |
| 2015-12-09 | 864 | 864 | 852 | 852 | 17,700 | 852 |
| 2015-12-08 | 861 | 871 | 860 | 864 | 11,800 | 864 |
| 2015-12-07 | 860 | 868 | 860 | 865 | 13,000 | 865 |
| 2015-12-04 | 858 | 860 | 851 | 855 | 20,300 | 855 |
| 2015-12-03 | 874 | 874 | 865 | 867 | 15,200 | 867 |
| 2015-12-02 | 875 | 878 | 871 | 875 | 18,400 | 875 |
| 2015-12-01 | 867 | 872 | 865 | 870 | 7,900 | 870 |
| 2015-11-30 | 867 | 868 | 861 | 868 | 19,300 | 868 |
| 2015-11-27 | 870 | 876 | 858 | 868 | 17,600 | 868 |
| 2015-11-26 | 867 | 869 | 860 | 865 | 15,300 | 865 |
| 2015-11-25 | 868 | 868 | 856 | 858 | 11,300 | 858 |
| 2015-11-24 | 862 | 865 | 857 | 865 | 23,500 | 865 |
| 2015-11-20 | 862 | 862 | 852 | 858 | 16,400 | 858 |
| 2015-11-19 | 856 | 865 | 854 | 858 | 18,600 | 858 |
| 2015-11-18 | 850 | 854 | 850 | 853 | 15,100 | 853 |
| 2015-11-17 | 852 | 852 | 841 | 848 | 15,500 | 848 |
| 2015-11-16 | 837 | 845 | 828 | 842 | 21,700 | 842 |
| 2015-11-13 | 851 | 857 | 845 | 849 | 28,900 | 849 |
| 2015-11-12 | 842 | 855 | 842 | 852 | 26,800 | 852 |
| 2015-11-11 | 825 | 843 | 825 | 839 | 27,600 | 839 |
| 2015-11-10 | 822 | 831 | 822 | 829 | 13,800 | 829 |
| 2015-11-09 | 818 | 831 | 817 | 831 | 32,400 | 831 |
| 2015-11-06 | 814 | 818 | 811 | 817 | 17,800 | 817 |
| 2015-11-05 | 813 | 817 | 811 | 811 | 21,500 | 811 |
| 2015-11-04 | 815 | 815 | 808 | 810 | 20,100 | 810 |
| 2015-11-02 | 814 | 814 | 797 | 805 | 36,700 | 805 |
| 2015-10-30 | 818 | 818 | 810 | 813 | 26,800 | 813 |
| 2015-10-29 | 812 | 813 | 802 | 808 | 22,200 | 808 |
| 2015-10-28 | 814 | 821 | 794 | 817 | 64,500 | 817 |
| 2015-10-27 | 800 | 800 | 795 | 797 | 13,200 | 797 |
| 2015-10-26 | 800 | 803 | 796 | 799 | 14,100 | 799 |
| 2015-10-23 | 794 | 800 | 791 | 800 | 32,800 | 800 |
| 2015-10-22 | 787 | 792 | 784 | 786 | 7,600 | 786 |
| 2015-10-21 | 778 | 786 | 772 | 785 | 25,100 | 785 |
| 2015-10-20 | 787 | 792 | 770 | 774 | 55,400 | 774 |
| 2015-10-19 | 798 | 800 | 784 | 785 | 23,900 | 785 |
| 2015-10-16 | 800 | 809 | 798 | 801 | 18,600 | 801 |
| 2015-10-15 | 795 | 805 | 794 | 804 | 16,400 | 804 |
| 2015-10-14 | 791 | 801 | 791 | 794 | 17,600 | 794 |
| 2015-10-13 | 801 | 804 | 797 | 803 | 21,100 | 803 |
| 2015-10-09 | 791 | 802 | 790 | 801 | 25,700 | 801 |
| 2015-10-08 | 803 | 805 | 790 | 795 | 14,500 | 795 |
| 2015-10-07 | 800 | 804 | 792 | 803 | 14,300 | 803 |
| 2015-10-06 | 795 | 804 | 794 | 798 | 30,800 | 798 |
| 2015-10-05 | 778 | 791 | 777 | 784 | 20,000 | 784 |
| 2015-10-02 | 777 | 781 | 770 | 775 | 30,200 | 775 |
| 2015-10-01 | 785 | 792 | 776 | 786 | 15,100 | 786 |
| 2015-09-30 | 778 | 799 | 774 | 777 | 39,300 | 777 |
| 2015-09-29 | 773 | 782 | 762 | 764 | 30,700 | 764 |
| 2015-09-28 | 792 | 793 | 772 | 783 | 41,700 | 783 |
| 2015-09-25 | 781 | 805 | 776 | 805 | 134,100 | 805 |
| 2015-09-24 | 780 | 785 | 774 | 774 | 43,600 | 774 |
| 2015-09-18 | 794 | 794 | 782 | 784 | 22,100 | 784 |
| 2015-09-17 | 785 | 794 | 782 | 790 | 47,200 | 790 |
| 2015-09-16 | 780 | 784 | 774 | 780 | 22,700 | 780 |
| 2015-09-15 | 769 | 784 | 767 | 769 | 46,400 | 769 |
| 2015-09-14 | 796 | 796 | 769 | 769 | 44,400 | 769 |
| 2015-09-11 | 778 | 794 | 777 | 786 | 45,600 | 786 |
| 2015-09-10 | 781 | 781 | 771 | 776 | 25,400 | 776 |
| 2015-09-09 | 785 | 797 | 782 | 797 | 26,300 | 797 |
| 2015-09-08 | 773 | 777 | 762 | 762 | 15,200 | 762 |
| 2015-09-07 | 764 | 779 | 760 | 772 | 22,400 | 772 |
| 2015-09-04 | 784 | 784 | 760 | 764 | 35,400 | 764 |
| 2015-09-03 | 795 | 799 | 777 | 780 | 42,300 | 780 |
| 2015-09-02 | 785 | 802 | 784 | 789 | 27,100 | 789 |
| 2015-09-01 | 833 | 835 | 788 | 788 | 61,200 | 788 |
| 2015-08-31 | 856 | 856 | 827 | 832 | 45,900 | 832 |
| 2015-08-28 | 852 | 852 | 832 | 850 | 57,500 | 850 |
| 2015-08-27 | 800 | 844 | 800 | 824 | 49,200 | 824 |
| 2015-08-26 | 766 | 785 | 750 | 782 | 75,000 | 782 |
| 2015-08-25 | 733 | 816 | 721 | 759 | 80,700 | 759 |
| 2015-08-24 | 866 | 886 | 793 | 793 | 111,800 | 793 |
| 2015-08-21 | 911 | 920 | 893 | 894 | 46,300 | 894 |
| 2015-08-20 | 940 | 946 | 926 | 926 | 38,100 | 926 |
| 2015-08-19 | 946 | 952 | 938 | 940 | 33,400 | 940 |
| 2015-08-18 | 953 | 956 | 948 | 953 | 12,200 | 953 |
| 2015-08-17 | 940 | 952 | 940 | 950 | 16,500 | 950 |
| 2015-08-14 | 940 | 944 | 938 | 942 | 14,100 | 942 |
| 2015-08-13 | 952 | 957 | 938 | 938 | 62,200 | 938 |
| 2015-08-12 | 987 | 995 | 965 | 966 | 26,600 | 966 |
| 2015-08-11 | 976 | 992 | 968 | 987 | 32,400 | 987 |
| 2015-08-10 | 952 | 976 | 951 | 975 | 25,900 | 975 |
| 2015-08-07 | 949 | 955 | 946 | 950 | 25,200 | 950 |
| 2015-08-06 | 948 | 962 | 948 | 951 | 29,400 | 951 |
| 2015-08-05 | 941 | 950 | 941 | 946 | 17,200 | 946 |
| 2015-08-04 | 948 | 948 | 942 | 945 | 14,600 | 945 |
| 2015-08-03 | 952 | 953 | 941 | 944 | 21,100 | 944 |
| 2015-07-31 | 958 | 966 | 942 | 949 | 84,300 | 949 |
| 2015-07-30 | 980 | 987 | 974 | 987 | 15,200 | 987 |
| 2015-07-29 | 975 | 979 | 966 | 977 | 8,800 | 977 |
| 2015-07-28 | 972 | 975 | 962 | 965 | 22,700 | 965 |
| 2015-07-27 | 986 | 986 | 976 | 977 | 16,300 | 977 |
| 2015-07-24 | 998 | 998 | 988 | 988 | 11,800 | 988 |
| 2015-07-23 | 995 | 998 | 990 | 998 | 20,600 | 998 |
| 2015-07-22 | 992 | 999 | 991 | 994 | 17,000 | 994 |
| 2015-07-21 | 997 | 998 | 990 | 996 | 15,800 | 996 |
| 2015-07-17 | 1,003 | 1,003 | 990 | 997 | 10,900 | 997 |
| 2015-07-16 | 1,000 | 1,001 | 991 | 1,000 | 18,800 | 1,000 |
| 2015-07-15 | 997 | 1,004 | 982 | 996 | 30,000 | 996 |
| 2015-07-14 | 985 | 998 | 982 | 995 | 28,500 | 995 |
| 2015-07-13 | 936 | 974 | 936 | 970 | 32,300 | 970 |
| 2015-07-10 | 965 | 969 | 943 | 947 | 40,900 | 947 |
| 2015-07-09 | 969 | 969 | 932 | 963 | 45,900 | 963 |
| 2015-07-08 | 1,016 | 1,018 | 973 | 975 | 47,400 | 975 |
| 2015-07-07 | 1,010 | 1,038 | 1,008 | 1,019 | 34,500 | 1,019 |
| 2015-07-06 | 1,010 | 1,023 | 999 | 1,001 | 27,200 | 1,001 |
| 2015-07-03 | 1,017 | 1,022 | 1,011 | 1,020 | 25,600 | 1,020 |
| 2015-07-02 | 1,006 | 1,018 | 998 | 1,016 | 34,200 | 1,016 |
| 2015-07-01 | 992 | 1,004 | 992 | 994 | 19,400 | 994 |
| 2015-06-30 | 980 | 993 | 979 | 989 | 28,400 | 989 |
| 2015-06-29 | 990 | 992 | 977 | 978 | 31,600 | 978 |
| 2015-06-26 | 1,006 | 1,010 | 996 | 1,002 | 22,400 | 1,002 |
| 2015-06-25 | 1,013 | 1,017 | 1,007 | 1,008 | 31,900 | 1,008 |
| 2015-06-24 | 1,010 | 1,017 | 1,007 | 1,013 | 32,100 | 1,013 |
| 2015-06-23 | 1,007 | 1,009 | 1,002 | 1,007 | 40,900 | 1,007 |
| 2015-06-22 | 997 | 1,002 | 991 | 1,001 | 34,100 | 1,001 |
| 2015-06-19 | 997 | 1,018 | 995 | 1,007 | 81,100 | 1,007 |
| 2015-06-18 | 969 | 986 | 969 | 976 | 28,700 | 976 |
| 2015-06-17 | 962 | 981 | 959 | 969 | 33,600 | 969 |
| 2015-06-16 | 965 | 975 | 961 | 964 | 17,800 | 964 |
| 2015-06-15 | 957 | 970 | 957 | 967 | 18,100 | 967 |
| 2015-06-12 | 960 | 964 | 957 | 960 | 66,600 | 960 |
| 2015-06-11 | 964 | 973 | 962 | 964 | 28,700 | 964 |
| 2015-06-10 | 982 | 986 | 960 | 963 | 47,400 | 963 |
| 2015-06-09 | 995 | 1,000 | 980 | 980 | 60,800 | 980 |
| 2015-06-08 | 1,008 | 1,008 | 992 | 997 | 52,300 | 997 |
| 2015-06-05 | 1,028 | 1,030 | 1,000 | 1,008 | 53,900 | 1,008 |
| 2015-06-04 | 1,026 | 1,039 | 1,025 | 1,030 | 23,800 | 1,030 |
| 2015-06-03 | 1,025 | 1,038 | 1,021 | 1,026 | 26,300 | 1,026 |
| 2015-06-02 | 1,013 | 1,026 | 1,012 | 1,019 | 35,300 | 1,019 |
| 2015-06-01 | 1,003 | 1,016 | 1,003 | 1,013 | 24,500 | 1,013 |
| 2015-05-29 | 1,015 | 1,016 | 1,003 | 1,003 | 37,100 | 1,003 |
| 2015-05-28 | 1,012 | 1,015 | 1,007 | 1,009 | 18,300 | 1,009 |
| 2015-05-27 | 1,010 | 1,011 | 1,002 | 1,005 | 38,900 | 1,005 |
| 2015-05-26 | 1,021 | 1,021 | 1,007 | 1,017 | 32,600 | 1,017 |
| 2015-05-25 | 1,025 | 1,029 | 1,016 | 1,020 | 46,300 | 1,020 |
| 2015-05-22 | 1,015 | 1,020 | 1,008 | 1,017 | 32,900 | 1,017 |
| 2015-05-21 | 1,021 | 1,034 | 1,014 | 1,014 | 34,600 | 1,014 |
| 2015-05-20 | 1,034 | 1,037 | 1,020 | 1,021 | 29,300 | 1,021 |
| 2015-05-19 | 1,000 | 1,038 | 1,000 | 1,032 | 46,900 | 1,032 |
| 2015-05-18 | 1,053 | 1,065 | 1,010 | 1,011 | 48,300 | 1,011 |
| 2015-05-15 | 1,018 | 1,047 | 1,018 | 1,042 | 32,700 | 1,042 |
| 2015-05-14 | 1,050 | 1,053 | 1,016 | 1,018 | 60,200 | 1,018 |
| 2015-05-13 | 1,065 | 1,065 | 1,049 | 1,053 | 36,900 | 1,053 |
| 2015-05-12 | 1,051 | 1,069 | 1,048 | 1,066 | 43,600 | 1,066 |
| 2015-05-11 | 1,071 | 1,077 | 1,041 | 1,042 | 53,100 | 1,042 |
| 2015-05-08 | 1,073 | 1,086 | 1,038 | 1,044 | 56,500 | 1,044 |
| 2015-05-07 | 1,086 | 1,122 | 1,077 | 1,079 | 43,600 | 1,079 |
| 2015-05-01 | 1,123 | 1,139 | 1,100 | 1,106 | 84,400 | 1,106 |
| 2015-04-30 | 1,175 | 1,175 | 1,137 | 1,164 | 46,600 | 1,164 |
| 2015-04-28 | 1,133 | 1,149 | 1,133 | 1,145 | 28,400 | 1,145 |
| 2015-04-27 | 1,140 | 1,153 | 1,100 | 1,133 | 78,900 | 1,133 |
| 2015-04-24 | 1,153 | 1,205 | 1,149 | 1,176 | 49,900 | 1,176 |
| 2015-04-23 | 1,162 | 1,173 | 1,155 | 1,160 | 32,200 | 1,160 |
| 2015-04-22 | 1,175 | 1,180 | 1,161 | 1,167 | 27,500 | 1,167 |
| 2015-04-21 | 1,170 | 1,180 | 1,164 | 1,171 | 34,300 | 1,171 |
| 2015-04-20 | 1,180 | 1,193 | 1,168 | 1,172 | 26,700 | 1,172 |
| 2015-04-17 | 1,246 | 1,246 | 1,201 | 1,203 | 35,800 | 1,203 |
| 2015-04-16 | 1,276 | 1,276 | 1,211 | 1,245 | 52,500 | 1,245 |
| 2015-04-15 | 1,259 | 1,275 | 1,238 | 1,246 | 59,500 | 1,246 |
| 2015-04-14 | 1,208 | 1,252 | 1,208 | 1,230 | 38,300 | 1,230 |
| 2015-04-13 | 1,225 | 1,235 | 1,211 | 1,225 | 36,900 | 1,225 |
| 2015-04-10 | 1,210 | 1,233 | 1,191 | 1,227 | 48,000 | 1,227 |
| 2015-04-09 | 1,222 | 1,232 | 1,210 | 1,211 | 39,400 | 1,211 |
| 2015-04-08 | 1,228 | 1,238 | 1,213 | 1,224 | 52,200 | 1,224 |
| 2015-04-07 | 1,211 | 1,221 | 1,203 | 1,211 | 86,800 | 1,211 |
| 2015-04-06 | 1,167 | 1,204 | 1,148 | 1,187 | 79,600 | 1,187 |
| 2015-04-03 | 1,170 | 1,184 | 1,160 | 1,175 | 116,600 | 1,175 |
| 2015-04-02 | 1,114 | 1,178 | 1,106 | 1,176 | 147,200 | 1,176 |
| 2015-04-01 | 1,097 | 1,111 | 1,086 | 1,103 | 109,100 | 1,103 |
| 2015-03-31 | 1,070 | 1,076 | 1,057 | 1,067 | 48,100 | 1,067 |
| 2015-03-30 | 1,012 | 1,077 | 1,006 | 1,059 | 133,100 | 1,059 |
| 2015-03-27 | 988 | 1,025 | 987 | 1,005 | 75,000 | 1,005 |
| 2015-03-26 | 993 | 999 | 987 | 996 | 80,000 | 996 |
| 2015-03-25 | 994 | 1,004 | 991 | 997 | 27,400 | 997 |
| 2015-03-24 | 992 | 997 | 984 | 995 | 24,300 | 995 |
| 2015-03-23 | 1,003 | 1,007 | 993 | 994 | 24,700 | 994 |
| 2015-03-20 | 1,000 | 1,006 | 998 | 998 | 21,400 | 998 |
| 2015-03-19 | 1,023 | 1,023 | 992 | 999 | 36,900 | 999 |
| 2015-03-18 | 1,011 | 1,031 | 1,007 | 1,023 | 27,200 | 1,023 |
| 2015-03-17 | 999 | 1,018 | 999 | 1,014 | 34,600 | 1,014 |
| 2015-03-16 | 999 | 1,000 | 989 | 997 | 29,900 | 997 |
| 2015-03-13 | 990 | 1,014 | 977 | 1,000 | 102,900 | 1,000 |
| 2015-03-12 | 974 | 980 | 965 | 978 | 28,200 | 978 |
| 2015-03-11 | 960 | 978 | 958 | 972 | 23,300 | 972 |
| 2015-03-10 | 974 | 980 | 958 | 964 | 33,400 | 964 |
| 2015-03-09 | 970 | 979 | 969 | 973 | 16,300 | 973 |
| 2015-03-06 | 970 | 976 | 967 | 974 | 16,400 | 974 |
| 2015-03-05 | 963 | 978 | 962 | 964 | 18,800 | 964 |
| 2015-03-04 | 963 | 973 | 963 | 964 | 25,200 | 964 |
| 2015-03-03 | 953 | 963 | 947 | 948 | 23,300 | 948 |
| 2015-03-02 | 946 | 967 | 946 | 956 | 24,800 | 956 |
| 2015-02-27 | 955 | 955 | 937 | 943 | 49,000 | 943 |
| 2015-02-26 | 963 | 963 | 953 | 956 | 35,000 | 956 |
| 2015-02-25 | 960 | 976 | 959 | 960 | 26,500 | 960 |
| 2015-02-24 | 964 | 980 | 960 | 967 | 27,100 | 967 |
| 2015-02-23 | 964 | 965 | 951 | 958 | 22,400 | 958 |
| 2015-02-20 | 965 | 968 | 952 | 965 | 26,200 | 965 |
| 2015-02-19 | 957 | 970 | 953 | 966 | 29,000 | 966 |
| 2015-02-18 | 944 | 960 | 938 | 955 | 34,700 | 955 |
| 2015-02-17 | 940 | 941 | 929 | 937 | 17,700 | 937 |
| 2015-02-16 | 946 | 955 | 931 | 935 | 22,100 | 935 |
| 2015-02-13 | 959 | 959 | 927 | 939 | 54,800 | 939 |
| 2015-02-12 | 947 | 967 | 947 | 961 | 34,100 | 961 |
| 2015-02-10 | 920 | 941 | 920 | 941 | 19,800 | 941 |
| 2015-02-09 | 940 | 940 | 921 | 925 | 38,100 | 925 |
| 2015-02-06 | 946 | 947 | 930 | 932 | 37,900 | 932 |
| 2015-02-05 | 975 | 975 | 944 | 950 | 43,700 | 950 |
| 2015-02-04 | 948 | 982 | 948 | 975 | 55,400 | 975 |
| 2015-02-03 | 948 | 964 | 932 | 938 | 41,100 | 938 |
| 2015-02-02 | 944 | 950 | 938 | 945 | 28,900 | 945 |
| 2015-01-30 | 946 | 952 | 940 | 944 | 18,900 | 944 |
| 2015-01-29 | 946 | 953 | 930 | 940 | 44,700 | 940 |
| 2015-01-28 | 944 | 964 | 939 | 959 | 43,500 | 959 |
| 2015-01-27 | 941 | 944 | 929 | 929 | 30,100 | 929 |
| 2015-01-26 | 931 | 944 | 914 | 940 | 58,700 | 940 |
| 2015-01-23 | 918 | 943 | 914 | 943 | 34,800 | 943 |
| 2015-01-22 | 925 | 925 | 909 | 918 | 40,900 | 918 |
| 2015-01-21 | 941 | 942 | 918 | 920 | 46,300 | 920 |
| 2015-01-20 | 915 | 943 | 914 | 941 | 53,100 | 941 |
| 2015-01-19 | 914 | 919 | 907 | 915 | 64,800 | 915 |
| 2015-01-16 | 915 | 919 | 908 | 917 | 50,400 | 917 |
| 2015-01-15 | 920 | 927 | 914 | 926 | 52,300 | 926 |
| 2015-01-14 | 915 | 928 | 914 | 918 | 39,900 | 918 |
| 2015-01-13 | 906 | 929 | 906 | 919 | 71,200 | 919 |
| 2015-01-09 | 911 | 917 | 896 | 907 | 79,200 | 907 |
| 2015-01-08 | 914 | 920 | 910 | 914 | 30,400 | 914 |
| 2015-01-07 | 906 | 934 | 906 | 916 | 37,700 | 916 |
| 2015-01-06 | 905 | 920 | 905 | 918 | 57,100 | 918 |
| 2015-01-05 | 903 | 929 | 903 | 918 | 35,100 | 918 |
分割・併合履歴 ： [2010-06-28]1株→10株
