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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	916	916	905	908	17,400	908
2017-12-28	917	920	910	913	15,100	913
2017-12-27	904	917	904	912	11,100	912
2017-12-26	915	920	904	906	19,600	906
2017-12-25	922	922	911	914	13,400	914
2017-12-22	905	925	905	922	32,900	922
2017-12-21	912	917	905	911	36,800	911
2017-12-20	906	912	902	903	17,300	903
2017-12-19	906	921	901	908	38,600	908
2017-12-18	893	905	893	905	35,700	905
2017-12-15	890	890	880	888	27,000	888
2017-12-14	887	887	882	887	15,300	887
2017-12-13	886	888	877	883	26,300	883
2017-12-12	883	885	879	881	23,600	881
2017-12-11	878	885	874	879	15,000	879
2017-12-08	866	879	866	878	34,400	878
2017-12-07	873	881	871	875	23,900	875
2017-12-06	877	882	866	867	32,600	867
2017-12-05	870	881	865	881	24,600	881
2017-12-04	879	883	870	870	15,400	870
2017-12-01	874	878	868	873	21,600	873
2017-11-30	876	881	873	873	26,100	873
2017-11-29	874	879	870	878	15,600	878
2017-11-28	874	876	869	870	13,600	870
2017-11-27	875	875	866	871	17,300	871
2017-11-24	860	865	857	862	13,700	862
2017-11-22	874	874	855	856	24,500	856
2017-11-21	856	864	855	860	16,900	860
2017-11-20	845	853	844	850	20,300	850
2017-11-17	850	850	839	844	24,900	844
2017-11-16	841	854	838	839	44,600	839
2017-11-15	880	880	842	846	50,100	846
2017-11-13	910	915	887	890	35,000	890
2017-11-10	906	920	906	918	12,800	918
2017-11-09	925	929	906	917	37,800	917
2017-11-08	917	923	913	923	14,900	923
2017-11-07	919	926	913	926	29,500	926
2017-11-06	919	920	912	917	18,600	917
2017-11-02	920	920	911	915	16,500	915
2017-11-01	926	929	919	922	24,100	922
2017-10-31	921	928	917	927	30,300	927
2017-10-30	927	927	911	923	50,000	923
2017-10-27	909	929	907	929	41,300	929
2017-10-26	905	909	903	907	13,400	907
2017-10-25	915	916	902	907	27,700	907
2017-10-24	902	915	902	915	46,900	915
2017-10-23	898	902	894	902	24,900	902
2017-10-20	882	897	882	889	22,300	889
2017-10-19	900	902	884	887	37,600	887
2017-10-18	902	904	898	902	22,900	902
2017-10-17	900	902	897	901	27,600	901
2017-10-16	898	903	890	896	42,100	896
2017-10-13	893	900	888	899	33,400	899
2017-10-12	890	896	890	895	24,200	895
2017-10-11	888	892	885	890	40,000	890
2017-10-10	869	884	869	883	32,600	883
2017-10-06	864	869	861	869	35,400	869
2017-10-05	874	876	861	867	20,100	867
2017-10-04	888	888	871	874	25,300	874
2017-10-03	884	889	879	889	32,900	889
2017-10-02	886	886	870	881	31,000	881
2017-09-29	880	889	878	888	33,000	888
2017-09-28	882	888	876	887	26,400	887
2017-09-27	888	893	871	884	73,800	884
2017-09-26	889	907	887	901	132,300	901
2017-09-25	889	893	887	890	83,900	890
2017-09-22	891	894	882	883	44,200	883
2017-09-21	892	897	888	897	86,900	897
2017-09-20	886	888	882	883	45,200	883
2017-09-19	871	893	867	887	53,900	887
2017-09-15	857	863	857	859	22,200	859
2017-09-14	856	863	854	857	15,100	857
2017-09-13	868	868	855	855	18,200	855
2017-09-12	850	868	848	866	43,500	866
2017-09-11	848	858	843	844	30,100	844
2017-09-08	843	846	840	843	26,900	843
2017-09-07	838	845	837	843	15,900	843
2017-09-06	829	839	828	834	14,500	834
2017-09-05	851	853	830	836	44,700	836
2017-09-04	862	862	849	850	24,600	850
2017-09-01	864	865	858	862	22,100	862
2017-08-31	859	865	856	864	20,500	864
2017-08-30	850	855	846	855	22,500	855
2017-08-29	842	849	842	849	16,200	849
2017-08-28	848	850	841	847	15,100	847
2017-08-25	843	845	838	845	16,500	845
2017-08-24	843	843	836	837	18,500	837
2017-08-23	844	844	833	844	24,800	844
2017-08-22	835	843	834	838	16,200	838
2017-08-21	845	845	832	840	12,900	840
2017-08-18	840	840	834	835	15,200	835
2017-08-17	844	845	838	845	20,400	845
2017-08-16	833	842	831	840	14,500	840
2017-08-15	828	837	827	832	12,900	832
2017-08-14	830	838	825	827	27,800	827
2017-08-10	832	844	831	838	20,800	838
2017-08-09	843	843	828	832	22,500	832
2017-08-08	845	845	838	845	15,000	845
2017-08-07	835	842	832	841	21,700	841
2017-08-04	831	837	830	832	18,400	832
2017-08-03	860	860	828	831	54,800	831
2017-08-02	833	865	832	858	67,400	858
2017-08-01	831	837	830	833	24,400	833
2017-07-31	832	836	829	830	26,000	830
2017-07-28	835	836	824	827	34,400	827
2017-07-27	831	836	827	831	21,900	831
2017-07-26	827	827	822	826	12,000	826
2017-07-25	832	832	825	827	10,200	827
2017-07-24	828	832	822	832	22,600	832
2017-07-21	830	830	821	828	35,300	828
2017-07-20	818	826	815	826	24,100	826
2017-07-19	818	820	813	814	18,100	814
2017-07-18	818	819	812	817	13,100	817
2017-07-14	816	818	814	817	8,200	817
2017-07-13	815	815	811	815	7,500	815
2017-07-12	813	816	812	813	16,900	813
2017-07-11	803	814	803	811	17,600	811
2017-07-10	804	808	801	802	24,400	802
2017-07-07	807	809	802	802	16,900	802
2017-07-06	809	810	805	808	9,000	808
2017-07-05	804	812	803	808	21,200	808
2017-07-04	815	815	804	805	19,100	805
2017-07-03	811	815	809	809	14,900	809
2017-06-30	815	816	807	816	24,700	816
2017-06-29	816	817	813	816	10,100	816
2017-06-28	813	813	808	811	9,500	811
2017-06-27	813	814	809	813	13,300	813
2017-06-26	810	814	810	811	9,700	811
2017-06-23	806	811	802	810	16,200	810
2017-06-22	812	812	805	806	17,800	806
2017-06-21	819	819	807	811	26,500	811
2017-06-20	816	824	812	820	33,500	820
2017-06-19	817	817	811	815	28,200	815
2017-06-16	800	821	793	821	80,100	821
2017-06-15	790	796	790	790	19,200	790
2017-06-14	790	795	788	788	14,400	788
2017-06-13	791	793	789	792	15,700	792
2017-06-12	785	790	784	787	12,200	787
2017-06-09	784	788	780	783	21,500	783
2017-06-08	783	789	782	784	19,900	784
2017-06-07	780	783	777	780	20,000	780
2017-06-06	775	782	769	780	20,800	780
2017-06-05	774	780	755	774	32,300	774
2017-06-02	766	775	765	772	38,700	772
2017-06-01	773	779	760	764	49,600	764
2017-05-31	788	788	773	773	31,900	773
2017-05-30	791	797	778	787	23,500	787
2017-05-29	790	792	787	789	8,600	789
2017-05-26	788	791	787	787	9,800	787
2017-05-25	781	792	781	788	13,900	788
2017-05-24	790	790	780	785	20,500	785
2017-05-23	785	789	781	787	12,200	787
2017-05-22	784	788	778	786	11,900	786
2017-05-19	787	787	778	780	17,300	780
2017-05-18	784	785	779	782	15,800	782
2017-05-17	789	790	782	789	14,600	789
2017-05-16	786	789	783	788	21,300	788
2017-05-15	782	784	779	782	15,300	782
2017-05-12	775	785	775	785	28,800	785
2017-05-11	771	782	770	776	55,500	776
2017-05-10	794	798	792	794	27,100	794
2017-05-09	784	794	783	792	23,200	792
2017-05-08	777	785	777	780	35,700	780
2017-05-02	771	776	768	773	22,700	773
2017-05-01	763	770	761	770	17,200	770
2017-04-28	771	771	756	761	22,700	761
2017-04-27	762	769	762	768	21,000	768
2017-04-26	756	762	755	761	14,200	761
2017-04-25	756	758	748	756	23,700	756
2017-04-24	764	764	754	754	17,200	754
2017-04-21	764	764	755	758	15,900	758
2017-04-20	759	759	754	756	12,500	756
2017-04-19	748	760	748	755	18,300	755
2017-04-18	754	754	747	747	12,700	747
2017-04-17	739	747	738	745	12,100	745
2017-04-14	745	745	737	740	15,800	740
2017-04-13	739	744	733	741	18,500	741
2017-04-12	733	744	727	743	37,000	743
2017-04-11	736	740	733	734	15,300	734
2017-04-10	750	750	733	737	26,900	737
2017-04-07	740	754	739	740	26,200	740
2017-04-06	753	753	735	735	39,400	735
2017-04-05	756	762	755	759	18,400	759
2017-04-04	770	770	756	762	27,300	762
2017-04-03	761	771	759	767	32,600	767
2017-03-31	781	781	759	759	71,800	759
2017-03-30	797	797	777	783	40,900	783
2017-03-29	801	801	786	793	52,800	793
2017-03-28	810	817	810	817	97,700	817
2017-03-27	810	812	804	809	59,000	809
2017-03-24	805	813	804	812	34,900	812
2017-03-23	819	820	805	805	66,000	805
2017-03-22	828	831	821	823	35,400	823
2017-03-21	815	830	815	829	27,700	829
2017-03-17	828	828	818	818	29,900	818
2017-03-16	829	829	823	828	35,600	828
2017-03-15	838	839	830	832	34,500	832
2017-03-14	839	839	833	836	26,400	836
2017-03-13	835	837	829	836	36,200	836
2017-03-10	828	829	822	829	35,200	829
2017-03-09	819	820	816	819	13,200	819
2017-03-08	815	816	811	816	16,100	816
2017-03-07	816	822	815	815	27,600	815
2017-03-06	813	816	810	812	22,700	812
2017-03-03	807	820	803	812	35,200	812
2017-03-02	800	807	799	807	44,800	807
2017-03-01	797	798	793	798	26,400	798
2017-02-28	786	797	785	789	33,500	789
2017-02-27	784	785	777	782	26,300	782
2017-02-24	781	783	779	780	18,200	780
2017-02-23	783	783	780	782	16,000	782
2017-02-22	780	783	777	783	16,900	783
2017-02-21	780	780	776	778	16,300	778
2017-02-20	777	780	772	780	20,000	780
2017-02-17	780	780	773	778	15,500	778
2017-02-16	778	783	776	778	10,900	778
2017-02-15	783	783	776	778	17,200	778
2017-02-14	779	783	778	778	17,600	778
2017-02-13	782	783	775	780	26,400	780
2017-02-10	777	783	773	778	55,500	778
2017-02-09	772	778	765	772	92,500	772
2017-02-08	749	753	737	749	46,500	749
2017-02-07	741	750	738	749	20,400	749
2017-02-06	743	744	739	741	13,800	741
2017-02-03	732	740	732	737	11,800	737
2017-02-02	746	746	728	729	63,900	729
2017-02-01	753	754	742	744	24,300	744
2017-01-31	752	759	746	754	30,300	754
2017-01-30	752	760	750	759	26,300	759
2017-01-27	758	763	747	749	31,800	749
2017-01-26	749	756	746	755	32,100	755
2017-01-25	745	747	740	744	31,400	744
2017-01-24	737	741	736	739	17,000	739
2017-01-23	743	745	736	737	26,400	737
2017-01-20	739	745	736	743	27,400	743
2017-01-19	740	743	736	739	22,100	739
2017-01-18	737	740	734	736	27,100	736
2017-01-17	746	746	733	739	30,700	739
2017-01-16	742	749	738	744	36,400	744
2017-01-13	726	743	726	741	58,500	741
2017-01-12	729	731	722	731	51,600	731
2017-01-11	729	732	725	729	63,300	729
2017-01-10	724	727	721	727	67,900	727
2017-01-06	718	725	713	724	70,900	724
2017-01-05	706	718	703	718	102,000	718
2017-01-04	701	707	695	706	83,100	706

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