9409 (株)テレビ朝日ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,202	1,202	1,184	1,199	127,100	1,199
2012-12-27	1,197	1,212	1,187	1,203	181,200	1,203
2012-12-26	1,185	1,194	1,174	1,191	64,500	1,191
2012-12-25	1,192	1,193	1,172	1,180	99,200	1,180
2012-12-21	1,173	1,188	1,173	1,184	226,800	1,184
2012-12-20	1,142	1,174	1,138	1,173	241,100	1,173
2012-12-19	1,116	1,146	1,108	1,142	221,400	1,142
2012-12-18	1,119	1,127	1,108	1,109	165,800	1,109
2012-12-17	1,124	1,133	1,114	1,118	121,500	1,118
2012-12-14	1,131	1,142	1,123	1,124	183,200	1,124
2012-12-13	1,147	1,153	1,137	1,150	164,600	1,150
2012-12-12	1,130	1,142	1,114	1,137	122,700	1,137
2012-12-11	1,130	1,130	1,102	1,120	75,000	1,120
2012-12-10	1,154	1,156	1,117	1,123	139,100	1,123
2012-12-07	1,135	1,149	1,127	1,141	153,200	1,141
2012-12-06	1,137	1,151	1,134	1,145	160,600	1,145
2012-12-05	1,128	1,150	1,121	1,131	136,600	1,131
2012-12-04	1,124	1,137	1,112	1,135	98,200	1,135
2012-12-03	1,137	1,140	1,112	1,125	73,300	1,125
2012-11-30	1,138	1,142	1,117	1,129	131,700	1,129
2012-11-29	1,102	1,139	1,093	1,135	297,000	1,135
2012-11-28	1,120	1,130	1,100	1,105	177,800	1,105
2012-11-27	1,108	1,119	1,098	1,119	152,300	1,119
2012-11-26	1,120	1,122	1,097	1,099	169,400	1,099
2012-11-22	1,108	1,108	1,079	1,100	171,600	1,100
2012-11-21	1,098	1,104	1,084	1,098	184,500	1,098
2012-11-20	1,060	1,098	1,058	1,071	269,300	1,071
2012-11-19	1,043	1,045	1,032	1,039	129,400	1,039
2012-11-16	1,036	1,040	1,024	1,027	113,000	1,027
2012-11-15	1,037	1,041	1,016	1,041	121,000	1,041
2012-11-14	1,024	1,037	1,012	1,037	91,200	1,037
2012-11-13	1,027	1,028	1,006	1,020	151,300	1,020
2012-11-12	1,040	1,044	1,027	1,027	57,500	1,027
2012-11-09	1,041	1,056	1,041	1,043	97,700	1,043
2012-11-08	1,042	1,058	1,042	1,050	94,400	1,050
2012-11-07	1,067	1,067	1,044	1,048	66,800	1,048
2012-11-06	1,051	1,057	1,041	1,053	187,700	1,053
2012-11-05	1,080	1,082	1,055	1,060	122,000	1,060
2012-11-02	1,065	1,098	1,065	1,097	218,000	1,097
2012-11-01	1,049	1,081	1,042	1,065	440,400	1,065
2012-10-31	1,032	1,043	1,023	1,029	130,300	1,029
2012-10-30	1,068	1,068	1,031	1,033	176,900	1,033
2012-10-29	1,054	1,074	1,053	1,067	111,600	1,067
2012-10-26	1,074	1,075	1,057	1,064	107,000	1,064
2012-10-25	1,067	1,080	1,060	1,074	191,800	1,074
2012-10-24	1,050	1,069	1,048	1,061	203,000	1,061
2012-10-23	1,075	1,084	1,063	1,078	258,100	1,078
2012-10-22	1,041	1,072	1,039	1,070	151,000	1,070
2012-10-19	1,050	1,059	1,039	1,053	142,900	1,053
2012-10-18	1,073	1,074	1,050	1,056	197,500	1,056
2012-10-17	1,058	1,074	1,049	1,072	189,700	1,072
2012-10-16	1,010	1,047	1,006	1,044	203,500	1,044
2012-10-15	1,022	1,027	995	1,005	207,200	1,005
2012-10-12	1,041	1,045	1,015	1,022	298,200	1,022
2012-10-11	1,052	1,059	1,037	1,052	243,100	1,052
2012-10-10	1,066	1,075	1,058	1,063	114,500	1,063
2012-10-09	1,094	1,105	1,080	1,080	116,400	1,080
2012-10-05	1,075	1,093	1,070	1,090	140,400	1,090
2012-10-04	1,072	1,094	1,066	1,090	120,800	1,090
2012-10-03	1,095	1,098	1,078	1,082	205,800	1,082
2012-10-02	1,135	1,146	1,092	1,100	239,500	1,100
2012-10-01	1,148	1,153	1,117	1,141	156,200	1,141
2012-09-28	1,162	1,176	1,144	1,164	194,700	1,164
2012-09-27	1,165	1,172	1,150	1,168	133,800	1,168
2012-09-26	1,166	1,185	1,165	1,179	96,700	1,179
2012-09-25	118,800	118,800	115,000	118,800	1,777	1,188
2012-09-24	117,900	118,500	116,600	117,000	1,394	1,170
2012-09-21	117,100	117,100	114,800	116,600	1,823	1,166
2012-09-20	117,700	117,800	116,000	117,000	1,661	1,170
2012-09-19	115,000	118,500	114,000	117,800	4,054	1,178
2012-09-18	111,700	114,000	111,000	113,100	2,838	1,131
2012-09-14	111,900	112,300	110,200	111,000	2,740	1,110
2012-09-13	111,500	111,600	110,300	110,600	821	1,106
2012-09-12	109,700	111,200	109,600	111,100	1,156	1,111
2012-09-11	110,000	110,000	108,200	109,700	1,636	1,097
2012-09-10	108,600	110,000	108,600	110,000	994	1,100
2012-09-07	107,100	108,500	107,100	107,900	1,557	1,079
2012-09-06	107,200	111,000	106,000	107,000	3,517	1,070
2012-09-05	106,800	108,000	105,900	106,700	1,643	1,067
2012-09-04	107,700	107,700	106,000	106,400	1,103	1,064
2012-09-03	110,200	110,400	107,600	107,700	1,223	1,077
2012-08-31	111,100	112,000	109,400	109,600	1,186	1,096
2012-08-30	111,100	111,500	110,200	110,400	1,711	1,104
2012-08-29	113,500	114,000	112,400	113,000	924	1,130
2012-08-28	115,900	116,300	112,900	113,400	1,380	1,134
2012-08-27	117,000	117,600	116,200	116,200	1,278	1,162
2012-08-24	117,300	117,400	116,300	116,300	1,338	1,163
2012-08-23	119,200	119,300	117,600	118,200	1,881	1,182
2012-08-22	120,000	120,000	118,500	119,200	1,715	1,192
2012-08-21	119,600	122,200	119,600	121,100	1,573	1,211
2012-08-20	119,500	121,300	119,000	119,300	1,769	1,193
2012-08-17	119,000	119,000	117,200	118,000	2,070	1,180
2012-08-16	120,500	120,600	118,000	119,600	2,035	1,196
2012-08-15	122,000	122,200	120,600	121,500	1,122	1,215
2012-08-14	122,000	122,600	121,300	122,200	1,163	1,222
2012-08-13	120,000	121,400	120,000	121,300	315	1,213
2012-08-10	122,600	122,700	120,400	121,000	1,113	1,210
2012-08-09	123,300	123,400	121,800	123,000	1,261	1,230
2012-08-08	122,800	124,200	122,700	123,400	1,137	1,234
2012-08-07	121,300	123,100	121,300	122,400	1,264	1,224
2012-08-06	122,900	123,400	121,400	122,100	1,185	1,221
2012-08-03	123,300	123,300	121,900	121,900	1,157	1,219
2012-08-02	125,200	126,900	124,000	124,800	2,918	1,248
2012-08-01	124,600	126,000	123,900	124,700	1,972	1,247
2012-07-31	124,200	125,400	123,600	123,800	1,348	1,238
2012-07-30	126,000	126,700	123,800	124,200	2,069	1,242
2012-07-27	127,700	128,000	125,600	126,900	2,381	1,269
2012-07-26	125,800	126,900	125,100	126,800	2,115	1,268
2012-07-25	128,000	128,300	125,300	125,800	2,473	1,258
2012-07-24	128,700	129,600	127,100	127,800	3,678	1,278
2012-07-23	127,400	130,900	126,900	128,700	4,511	1,287
2012-07-20	126,900	127,300	125,300	125,800	2,647	1,258
2012-07-19	126,700	127,700	126,300	126,800	2,723	1,268
2012-07-18	125,500	127,400	125,100	126,100	3,379	1,261
2012-07-17	126,300	126,900	125,800	126,200	3,388	1,262
2012-07-13	125,800	127,700	125,500	126,400	2,852	1,264
2012-07-12	124,300	125,500	123,800	125,100	1,929	1,251
2012-07-11	124,900	125,000	123,600	124,400	1,601	1,244
2012-07-10	123,800	125,200	123,600	124,600	2,881	1,246
2012-07-09	122,900	124,000	122,300	123,200	1,533	1,232
2012-07-06	122,700	124,000	122,600	123,500	1,307	1,235
2012-07-05	122,900	123,200	121,600	122,500	1,254	1,225
2012-07-04	122,700	124,100	122,700	123,500	2,003	1,235
2012-07-03	120,100	122,500	119,500	122,000	2,212	1,220
2012-07-02	120,100	120,600	117,500	120,300	2,152	1,203
2012-06-29	114,900	119,500	114,800	119,300	1,869	1,193
2012-06-28	115,000	116,600	114,700	116,200	2,307	1,162
2012-06-27	113,000	115,900	112,900	115,900	1,357	1,159
2012-06-26	113,700	114,600	112,600	113,000	1,548	1,130
2012-06-25	115,700	116,000	113,600	113,700	1,849	1,137
2012-06-22	114,600	115,800	114,200	115,800	1,232	1,158
2012-06-21	114,600	115,500	113,400	115,000	1,308	1,150
2012-06-20	112,400	114,500	111,800	114,400	1,227	1,144
2012-06-19	111,900	112,000	110,800	111,400	979	1,114
2012-06-18	111,800	113,200	111,000	112,000	1,022	1,120
2012-06-15	109,600	111,400	109,600	109,800	1,142	1,098
2012-06-14	109,600	110,000	108,800	109,200	1,136	1,092
2012-06-13	110,500	110,700	108,400	110,500	1,908	1,105
2012-06-12	112,000	112,000	109,800	110,600	1,213	1,106
2012-06-11	111,900	113,900	111,900	113,200	1,612	1,132
2012-06-08	111,900	112,300	109,000	111,200	2,539	1,112
2012-06-07	111,500	112,100	109,800	111,500	2,128	1,115
2012-06-06	109,800	110,600	107,900	109,800	2,114	1,098
2012-06-05	106,700	113,200	106,700	110,600	2,199	1,106
2012-06-04	105,000	107,600	104,100	106,700	2,109	1,067
2012-06-01	107,900	108,100	106,400	107,200	1,166	1,072
2012-05-31	106,900	108,700	106,100	108,300	1,748	1,083
2012-05-30	107,000	108,300	106,200	107,900	1,444	1,079
2012-05-29	107,600	107,900	106,300	107,600	1,253	1,076
2012-05-28	108,000	108,000	106,400	106,900	1,323	1,069
2012-05-25	109,400	109,400	106,800	107,300	1,488	1,073
2012-05-24	108,300	109,100	107,800	108,000	1,991	1,080
2012-05-23	110,100	110,200	107,700	107,800	3,223	1,078
2012-05-22	111,300	112,400	110,300	111,500	1,299	1,115
2012-05-21	110,300	111,900	110,300	110,800	2,200	1,108
2012-05-18	111,200	111,900	110,100	110,400	2,863	1,104
2012-05-17	111,200	113,500	111,200	112,900	3,221	1,129
2012-05-16	110,800	112,100	109,800	110,900	1,958	1,109
2012-05-15	110,100	111,500	108,400	110,800	2,131	1,108
2012-05-14	113,400	115,000	111,600	112,000	1,750	1,120
2012-05-11	116,100	116,100	114,400	114,800	1,754	1,148
2012-05-10	115,100	116,800	114,400	116,600	2,046	1,166
2012-05-09	115,800	117,000	114,600	114,700	1,499	1,147
2012-05-08	117,000	119,300	116,200	117,300	2,081	1,173
2012-05-07	119,000	119,400	116,300	117,000	1,437	1,170
2012-05-02	121,900	122,600	120,900	122,000	2,110	1,220
2012-05-01	118,300	119,900	117,300	119,500	1,871	1,195
2012-04-27	121,200	121,800	117,900	119,500	1,808	1,195
2012-04-26	121,600	121,800	119,800	120,600	1,251	1,206
2012-04-25	122,900	123,100	120,600	120,900	1,351	1,209
2012-04-24	120,400	122,700	120,000	121,900	1,529	1,219
2012-04-23	121,200	122,600	120,500	120,700	1,592	1,207
2012-04-20	122,500	123,100	119,800	120,700	2,919	1,207
2012-04-19	123,500	124,000	122,000	122,900	1,951	1,229
2012-04-18	124,600	127,600	123,400	123,800	2,836	1,238
2012-04-17	125,200	125,300	124,000	124,600	2,146	1,246
2012-04-16	123,600	126,100	122,700	124,900	1,964	1,249
2012-04-13	123,500	124,800	123,200	124,000	1,501	1,240
2012-04-12	124,000	124,600	123,000	123,800	1,579	1,238
2012-04-11	125,100	125,300	123,200	124,000	2,747	1,240
2012-04-10	127,200	127,400	125,700	126,300	1,470	1,263
2012-04-09	127,000	128,400	127,000	127,200	1,133	1,272
2012-04-06	127,300	130,100	127,000	129,100	1,103	1,291
2012-04-05	128,800	129,000	126,700	127,400	1,383	1,274
2012-04-04	132,000	132,100	129,200	129,300	1,543	1,293
2012-04-03	132,400	133,400	131,300	132,000	2,270	1,320
2012-04-02	134,100	134,200	132,500	132,700	2,011	1,327
2012-03-30	138,300	138,300	133,800	134,900	2,067	1,349
2012-03-29	133,800	136,300	133,700	135,500	1,705	1,355
2012-03-28	133,200	134,900	133,000	133,700	2,580	1,337
2012-03-27	132,600	133,700	131,900	133,500	1,616	1,335
2012-03-26	134,000	134,300	130,100	131,600	2,250	1,316
2012-03-23	134,300	135,100	133,800	134,700	1,196	1,347
2012-03-22	134,100	135,800	133,500	134,900	2,598	1,349
2012-03-21	133,000	134,600	132,600	133,800	1,371	1,338
2012-03-19	133,800	134,300	132,600	133,000	2,450	1,330
2012-03-16	135,000	135,000	133,000	133,700	1,409	1,337
2012-03-15	136,100	136,100	134,700	135,100	2,688	1,351
2012-03-14	140,400	140,400	135,700	136,500	2,929	1,365
2012-03-13	138,800	140,400	138,700	138,700	702	1,387
2012-03-12	139,700	140,500	138,300	139,400	909	1,394
2012-03-09	139,700	140,300	138,800	139,700	1,517	1,397
2012-03-08	138,600	139,900	138,600	138,900	1,187	1,389
2012-03-07	137,700	137,900	136,600	137,700	1,731	1,377
2012-03-06	138,900	140,600	138,300	139,200	823	1,392
2012-03-05	138,900	140,300	138,500	139,200	843	1,392
2012-03-02	138,400	139,300	138,200	138,800	950	1,388
2012-03-01	136,800	138,700	136,100	137,500	1,435	1,375
2012-02-29	137,000	137,900	135,300	135,600	1,802	1,356
2012-02-28	136,200	136,500	134,000	136,100	1,745	1,361
2012-02-27	135,600	135,800	133,700	135,100	1,455	1,351
2012-02-24	136,400	136,500	134,400	135,100	1,521	1,351
2012-02-23	137,100	137,300	135,400	136,600	1,961	1,366
2012-02-22	135,600	137,100	135,200	136,300	1,383	1,363
2012-02-21	134,200	135,300	134,100	134,900	823	1,349
2012-02-20	134,900	135,000	132,900	133,700	756	1,337
2012-02-17	134,900	135,400	133,600	134,100	637	1,341
2012-02-16	133,800	135,000	133,000	134,000	870	1,340
2012-02-15	136,100	136,100	134,500	134,700	1,095	1,347
2012-02-14	132,900	135,700	132,900	135,100	1,052	1,351
2012-02-13	133,100	135,000	132,400	132,800	1,042	1,328
2012-02-10	135,600	135,600	132,800	133,400	1,208	1,334
2012-02-09	136,000	136,900	134,600	135,500	1,090	1,355
2012-02-08	138,500	138,800	135,000	136,200	1,194	1,362
2012-02-07	139,200	139,800	137,300	138,000	635	1,380
2012-02-06	138,500	139,900	137,600	139,400	951	1,394
2012-02-03	139,000	140,400	136,500	136,600	1,413	1,366
2012-02-02	138,600	139,400	134,000	136,600	1,407	1,366
2012-02-01	134,100	136,000	133,800	135,600	764	1,356
2012-01-31	133,200	134,500	133,100	133,400	737	1,334
2012-01-30	132,500	134,500	130,600	132,400	809	1,324
2012-01-27	130,000	132,300	130,000	131,800	896	1,318
2012-01-26	130,200	130,700	128,800	130,200	680	1,302
2012-01-25	129,200	131,600	129,200	130,500	1,266	1,305
2012-01-24	128,000	128,900	125,700	128,700	790	1,287
2012-01-23	129,700	130,300	128,200	128,700	625	1,287
2012-01-20	129,700	130,000	128,600	129,300	817	1,293
2012-01-19	128,600	129,900	127,800	128,200	1,048	1,282
2012-01-18	127,500	129,600	126,900	128,700	1,297	1,287
2012-01-17	126,400	127,200	125,500	127,200	672	1,272
2012-01-16	126,200	127,500	124,400	126,300	887	1,263
2012-01-13	127,000	129,000	127,000	128,600	1,610	1,286
2012-01-12	126,100	126,500	124,100	125,600	766	1,256
2012-01-11	125,300	126,600	125,300	125,900	697	1,259
2012-01-10	126,100	127,500	124,600	124,800	820	1,248
2012-01-06	126,900	126,900	124,400	125,800	688	1,258
2012-01-05	127,000	128,200	126,800	127,600	469	1,276
2012-01-04	129,200	129,800	126,900	128,100	566	1,281

分割・併合履歴： [2012-09-26]1株→100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

9409 (株)テレビ朝日ホールディングス の時系列データ [2012年度]

9409 (株)テレビ朝日ホールディングスの時系列データ [2012年度]