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
2000-12-29310,000314,000309,000310,0001043,100
2000-12-28315,000317,000308,000313,0004303,130
2000-12-27312,000315,000311,000311,0001433,110
2000-12-26320,000322,000311,000311,0001903,110
2000-12-25331,000335,000311,000320,0005333,200
2000-12-22300,000312,000299,000306,0004753,060
2000-12-21305,000310,000291,000297,0001,2182,970
2000-12-20325,000330,000315,000315,0006503,150
2000-12-19340,000340,000329,000330,0005263,300
2000-12-18341,000347,000340,000342,0002053,420
2000-12-15345,000350,000342,000342,0005723,420
2000-12-14355,000356,000350,000351,0006053,510
2000-12-13355,000360,000353,000357,0004233,570
2000-12-12365,000366,000361,000362,0006383,620
2000-12-11368,000368,000360,000362,0002703,620
2000-12-08378,000378,000360,000363,0001,3743,630
2000-12-07354,000355,000350,000353,0005233,530
2000-12-06357,000364,000353,000353,0002913,530
2000-12-05356,000358,000352,000353,0002833,530
2000-12-04353,000358,000353,000353,0003183,530
2000-12-01352,000364,000352,000355,0004583,550
2000-11-30352,000360,000351,000360,0004093,600
2000-11-29370,000370,000357,000357,0003353,570
2000-11-28361,000374,000361,000361,0004803,610
2000-11-27361,000396,000358,000359,0005283,590
2000-11-24366,000366,000356,000366,0003593,660
2000-11-22366,000368,000355,000356,0003113,560
2000-11-21352,000356,000343,000346,0006033,460
2000-11-20367,000368,000360,000364,0002913,640
2000-11-17365,000369,000361,000369,0007973,690
2000-11-16381,000383,000375,000375,0005133,750
2000-11-15385,000390,000383,000383,0009003,830
2000-11-14395,000396,000385,000390,0007093,900
2000-11-13382,000401,000380,000400,0001,6724,000
2000-11-10396,000400,000391,000397,0007113,970
2000-11-09390,000401,000389,000401,0001,8424,010
2000-11-08393,000399,000387,000398,0002,1063,980
2000-11-07400,000402,000398,000398,0003,2903,980
2000-11-06380,000410,000369,000400,00018,2194,000
2000-11-02365,000381,000363,000370,0004,0233,700
2000-11-01350,000368,000350,000368,0001,7903,680
2000-10-31345,000352,000344,000348,0008803,480
2000-10-30337,000348,000333,000345,0008643,450
2000-10-27336,000339,000333,000335,0005023,350
2000-10-26336,000340,000333,000335,0007323,350
2000-10-25330,000354,000327,000346,0002,2013,460
2000-10-24325,000330,000324,000326,0006043,260
2000-10-23333,000338,000330,000330,0005733,300
2000-10-20343,000344,000334,000334,0001,1403,340
2000-10-19347,000354,000333,000333,0001,6253,330
2000-10-18355,000357,000350,000350,0001,7023,500
2000-10-17356,000362,000355,000360,0001,0423,600
2000-10-16355,000363,000353,000356,0008333,560
2000-10-13352,000354,000350,000354,0001,1143,540
2000-10-12358,000360,000350,000350,0001,6503,500
2000-10-11364,000364,000357,000360,0009983,600
2000-10-10352,000368,000350,000366,0001,5903,660
2000-10-06362,000367,000355,000355,0002,2303,550
2000-10-05350,000374,000350,000372,0005,0503,720
2000-10-04389,000390,000359,000361,0006,7043,610
2000-10-03375,000398,000375,000390,00023,5053,900

分割・併合履歴 : [2012-09-26]1株→100株