9409 (株)テレビ朝日ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310,000 | 314,000 | 309,000 | 310,000 | 104 | 3,100 |
| 2000-12-28 | 315,000 | 317,000 | 308,000 | 313,000 | 430 | 3,130 |
| 2000-12-27 | 312,000 | 315,000 | 311,000 | 311,000 | 143 | 3,110 |
| 2000-12-26 | 320,000 | 322,000 | 311,000 | 311,000 | 190 | 3,110 |
| 2000-12-25 | 331,000 | 335,000 | 311,000 | 320,000 | 533 | 3,200 |
| 2000-12-22 | 300,000 | 312,000 | 299,000 | 306,000 | 475 | 3,060 |
| 2000-12-21 | 305,000 | 310,000 | 291,000 | 297,000 | 1,218 | 2,970 |
| 2000-12-20 | 325,000 | 330,000 | 315,000 | 315,000 | 650 | 3,150 |
| 2000-12-19 | 340,000 | 340,000 | 329,000 | 330,000 | 526 | 3,300 |
| 2000-12-18 | 341,000 | 347,000 | 340,000 | 342,000 | 205 | 3,420 |
| 2000-12-15 | 345,000 | 350,000 | 342,000 | 342,000 | 572 | 3,420 |
| 2000-12-14 | 355,000 | 356,000 | 350,000 | 351,000 | 605 | 3,510 |
| 2000-12-13 | 355,000 | 360,000 | 353,000 | 357,000 | 423 | 3,570 |
| 2000-12-12 | 365,000 | 366,000 | 361,000 | 362,000 | 638 | 3,620 |
| 2000-12-11 | 368,000 | 368,000 | 360,000 | 362,000 | 270 | 3,620 |
| 2000-12-08 | 378,000 | 378,000 | 360,000 | 363,000 | 1,374 | 3,630 |
| 2000-12-07 | 354,000 | 355,000 | 350,000 | 353,000 | 523 | 3,530 |
| 2000-12-06 | 357,000 | 364,000 | 353,000 | 353,000 | 291 | 3,530 |
| 2000-12-05 | 356,000 | 358,000 | 352,000 | 353,000 | 283 | 3,530 |
| 2000-12-04 | 353,000 | 358,000 | 353,000 | 353,000 | 318 | 3,530 |
| 2000-12-01 | 352,000 | 364,000 | 352,000 | 355,000 | 458 | 3,550 |
| 2000-11-30 | 352,000 | 360,000 | 351,000 | 360,000 | 409 | 3,600 |
| 2000-11-29 | 370,000 | 370,000 | 357,000 | 357,000 | 335 | 3,570 |
| 2000-11-28 | 361,000 | 374,000 | 361,000 | 361,000 | 480 | 3,610 |
| 2000-11-27 | 361,000 | 396,000 | 358,000 | 359,000 | 528 | 3,590 |
| 2000-11-24 | 366,000 | 366,000 | 356,000 | 366,000 | 359 | 3,660 |
| 2000-11-22 | 366,000 | 368,000 | 355,000 | 356,000 | 311 | 3,560 |
| 2000-11-21 | 352,000 | 356,000 | 343,000 | 346,000 | 603 | 3,460 |
| 2000-11-20 | 367,000 | 368,000 | 360,000 | 364,000 | 291 | 3,640 |
| 2000-11-17 | 365,000 | 369,000 | 361,000 | 369,000 | 797 | 3,690 |
| 2000-11-16 | 381,000 | 383,000 | 375,000 | 375,000 | 513 | 3,750 |
| 2000-11-15 | 385,000 | 390,000 | 383,000 | 383,000 | 900 | 3,830 |
| 2000-11-14 | 395,000 | 396,000 | 385,000 | 390,000 | 709 | 3,900 |
| 2000-11-13 | 382,000 | 401,000 | 380,000 | 400,000 | 1,672 | 4,000 |
| 2000-11-10 | 396,000 | 400,000 | 391,000 | 397,000 | 711 | 3,970 |
| 2000-11-09 | 390,000 | 401,000 | 389,000 | 401,000 | 1,842 | 4,010 |
| 2000-11-08 | 393,000 | 399,000 | 387,000 | 398,000 | 2,106 | 3,980 |
| 2000-11-07 | 400,000 | 402,000 | 398,000 | 398,000 | 3,290 | 3,980 |
| 2000-11-06 | 380,000 | 410,000 | 369,000 | 400,000 | 18,219 | 4,000 |
| 2000-11-02 | 365,000 | 381,000 | 363,000 | 370,000 | 4,023 | 3,700 |
| 2000-11-01 | 350,000 | 368,000 | 350,000 | 368,000 | 1,790 | 3,680 |
| 2000-10-31 | 345,000 | 352,000 | 344,000 | 348,000 | 880 | 3,480 |
| 2000-10-30 | 337,000 | 348,000 | 333,000 | 345,000 | 864 | 3,450 |
| 2000-10-27 | 336,000 | 339,000 | 333,000 | 335,000 | 502 | 3,350 |
| 2000-10-26 | 336,000 | 340,000 | 333,000 | 335,000 | 732 | 3,350 |
| 2000-10-25 | 330,000 | 354,000 | 327,000 | 346,000 | 2,201 | 3,460 |
| 2000-10-24 | 325,000 | 330,000 | 324,000 | 326,000 | 604 | 3,260 |
| 2000-10-23 | 333,000 | 338,000 | 330,000 | 330,000 | 573 | 3,300 |
| 2000-10-20 | 343,000 | 344,000 | 334,000 | 334,000 | 1,140 | 3,340 |
| 2000-10-19 | 347,000 | 354,000 | 333,000 | 333,000 | 1,625 | 3,330 |
| 2000-10-18 | 355,000 | 357,000 | 350,000 | 350,000 | 1,702 | 3,500 |
| 2000-10-17 | 356,000 | 362,000 | 355,000 | 360,000 | 1,042 | 3,600 |
| 2000-10-16 | 355,000 | 363,000 | 353,000 | 356,000 | 833 | 3,560 |
| 2000-10-13 | 352,000 | 354,000 | 350,000 | 354,000 | 1,114 | 3,540 |
| 2000-10-12 | 358,000 | 360,000 | 350,000 | 350,000 | 1,650 | 3,500 |
| 2000-10-11 | 364,000 | 364,000 | 357,000 | 360,000 | 998 | 3,600 |
| 2000-10-10 | 352,000 | 368,000 | 350,000 | 366,000 | 1,590 | 3,660 |
| 2000-10-06 | 362,000 | 367,000 | 355,000 | 355,000 | 2,230 | 3,550 |
| 2000-10-05 | 350,000 | 374,000 | 350,000 | 372,000 | 5,050 | 3,720 |
| 2000-10-04 | 389,000 | 390,000 | 359,000 | 361,000 | 6,704 | 3,610 |
| 2000-10-03 | 375,000 | 398,000 | 375,000 | 390,000 | 23,505 | 3,900 |
分割・併合履歴 ： [2012-09-26]1株→100株
