1. HOME >
  2. 株価時系列 >
  3. 9409 >
  4. 2013年

9409 (株)テレビ朝日ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,3502,3502,3172,33295,0002,332
2013-12-272,3222,3362,2972,334155,9002,334
2013-12-262,2902,3172,2752,31281,6002,312
2013-12-252,3052,3122,2742,287118,9002,287
2013-12-242,3252,3442,3042,312108,7002,312
2013-12-202,3302,3332,3122,323113,2002,323
2013-12-192,3492,3492,3082,317230,5002,317
2013-12-182,3212,3422,3092,333164,3002,333
2013-12-172,3152,3362,3152,330142,3002,330
2013-12-162,3082,3352,2952,314202,2002,314
2013-12-132,2912,3452,2822,315299,5002,315
2013-12-122,2902,3082,2902,301135,8002,301
2013-12-112,2702,3072,2702,294161,4002,294
2013-12-102,3002,3062,2712,300143,9002,300
2013-12-092,2732,2982,2662,297169,1002,297
2013-12-062,2322,2392,2102,235333,1002,235
2013-12-052,2472,2702,2342,246395,1002,246
2013-12-042,1832,2332,1822,213252,6002,213
2013-12-032,1732,2062,1712,194184,3002,194
2013-12-022,2182,2182,1742,178204,6002,178
2013-11-292,2182,2372,1862,198264,7002,198
2013-11-282,2312,2442,2062,239201,8002,239
2013-11-272,2282,2552,2282,231180,7002,231
2013-11-262,2202,2642,2122,247369,8002,247
2013-11-252,3202,3232,2462,250329,9002,250
2013-11-222,3352,3572,2852,300382,2002,300
2013-11-212,2902,3152,2812,307191,7002,307
2013-11-202,2922,3162,2752,283184,6002,283
2013-11-192,3072,3372,2902,297137,0002,297
2013-11-182,3202,3322,3062,328124,2002,328
2013-11-152,3162,3472,3132,321234,0002,321
2013-11-142,2802,3232,2642,303220,2002,303
2013-11-132,3432,3542,2732,283207,8002,283
2013-11-122,3052,3532,3052,343197,4002,343
2013-11-112,3342,3592,2802,296140,0002,296
2013-11-082,3102,3162,2542,300129,0002,300
2013-11-072,3502,3622,3212,327151,9002,327
2013-11-062,4432,4432,3392,346327,3002,346
2013-11-052,4002,4602,3952,457337,2002,457
2013-11-012,3502,3872,3402,368239,1002,368
2013-10-312,2952,2992,2722,27993,9002,279
2013-10-302,2992,3102,2652,280139,0002,280
2013-10-292,2572,2942,2452,287137,3002,287
2013-10-282,2882,2952,2592,279207,0002,279
2013-10-252,3022,3022,2712,276177,1002,276
2013-10-242,2512,2992,2302,294135,8002,294
2013-10-232,3302,3352,2592,264170,3002,264
2013-10-222,3212,3332,3102,33078,9002,330
2013-10-212,3212,3382,3062,322112,8002,322
2013-10-182,3162,3172,2862,296127,3002,296
2013-10-172,3312,3802,3042,328299,0002,328
2013-10-162,3202,3262,2932,304145,0002,304
2013-10-152,3182,3332,2962,305342,9002,305
2013-10-112,2852,3192,2852,317257,3002,317
2013-10-102,2062,2432,2042,241147,9002,241
2013-10-092,1702,1982,1542,192296,7002,192
2013-10-082,1842,1902,1652,183246,9002,183
2013-10-072,2022,2212,1792,205284,0002,205
2013-10-042,2362,2402,1892,215395,0002,215
2013-10-032,2092,2462,2002,240240,2002,240
2013-10-022,2742,2802,1992,219329,4002,219
2013-10-012,2832,3082,2502,273331,8002,273
2013-09-302,2592,3052,2552,280277,5002,280
2013-09-272,2502,2932,2452,283229,4002,283
2013-09-262,2282,2462,2012,245113,9002,245
2013-09-252,2672,2672,2202,238207,1002,238
2013-09-242,2772,2772,2162,264246,9002,264
2013-09-202,2752,2892,2602,285136,8002,285
2013-09-192,2532,2602,2142,260321,3002,260
2013-09-182,2052,2592,2042,226207,6002,226
2013-09-172,2092,2402,2002,202135,8002,202
2013-09-132,2002,2162,1892,210233,8002,210
2013-09-122,2472,2522,1902,201153,4002,201
2013-09-112,2492,2902,2332,245262,2002,245
2013-09-102,1622,2472,1602,220237,7002,220
2013-09-092,1732,1862,1252,158331,6002,158
2013-09-062,1302,1572,0902,096219,4002,096
2013-09-052,1312,1362,0892,109253,9002,109
2013-09-042,1232,1492,1152,137211,8002,137
2013-09-032,1302,1592,1252,149234,2002,149
2013-09-022,0842,1382,0842,120192,4002,120
2013-08-302,1032,1212,0762,082193,1002,082
2013-08-292,0822,0982,0742,085144,8002,085
2013-08-282,0762,0942,0562,081113,7002,081
2013-08-272,1172,1352,0982,105189,2002,105
2013-08-262,1092,1422,1092,11597,3002,115
2013-08-232,1252,1322,0872,095211,8002,095
2013-08-222,0962,1162,0762,101135,8002,101
2013-08-212,0852,1072,0662,095175,2002,095
2013-08-202,0982,1182,0752,087190,1002,087
2013-08-192,0772,1172,0762,107115,3002,107
2013-08-162,0552,0972,0482,06898,5002,068
2013-08-152,1102,1142,0692,074114,1002,074
2013-08-142,1192,1292,0782,119170,7002,119
2013-08-132,0582,1172,0582,106229,0002,106
2013-08-122,0592,0892,0382,04370,1002,043
2013-08-092,1002,1202,0702,078119,9002,078
2013-08-082,1202,1542,0902,101151,3002,101
2013-08-072,1752,1782,1262,126249,3002,126
2013-08-062,1882,1992,1352,180217,9002,180
2013-08-052,1812,1992,1712,180124,0002,180
2013-08-022,1712,2122,1602,207232,5002,207
2013-08-012,1332,1842,1172,166189,7002,166
2013-07-312,0882,1992,0602,150457,0002,150
2013-07-302,0502,1212,0492,103136,8002,103
2013-07-292,1052,1432,0652,068128,2002,068
2013-07-262,1602,1952,1402,141124,3002,141
2013-07-252,2352,2382,1872,188212,0002,188
2013-07-242,2282,2392,2042,218125,4002,218
2013-07-232,2292,2322,1862,222225,5002,222
2013-07-222,2502,2592,2252,245149,2002,245
2013-07-192,2362,2602,2202,238232,0002,238
2013-07-182,2242,2502,2232,229133,4002,229
2013-07-172,2372,2452,1962,234211,2002,234
2013-07-162,2232,2562,2232,236296,1002,236
2013-07-122,2302,2402,2162,228208,3002,228
2013-07-112,2022,2422,1972,227222,6002,227
2013-07-102,2502,2602,1922,202271,6002,202
2013-07-092,2252,2452,1842,240230,0002,240
2013-07-082,2492,2652,1962,196253,7002,196
2013-07-052,2182,2472,2122,228265,4002,228
2013-07-042,1872,2172,1712,205262,6002,205
2013-07-032,1702,1982,1572,198361,7002,198
2013-07-022,1772,1782,1222,151248,2002,151
2013-07-012,1502,1882,1352,177194,6002,177
2013-06-282,1302,1542,1092,146205,8002,146
2013-06-272,1002,1282,0842,118179,5002,118
2013-06-262,1252,1252,0642,079156,2002,079
2013-06-252,1332,1622,0832,116270,4002,116
2013-06-242,1602,1902,1252,142293,0002,142
2013-06-212,0982,1682,0822,149426,1002,149
2013-06-202,0992,1492,0732,128423,0002,128
2013-06-192,1042,1392,0992,125284,2002,125
2013-06-182,0592,1402,0522,080376,6002,080
2013-06-171,9402,0371,9392,029257,9002,029
2013-06-141,9271,9651,9251,928449,1001,928
2013-06-131,9081,9771,8931,903415,2001,903
2013-06-121,8601,9201,8281,907176,1001,907
2013-06-111,8701,9121,8501,890180,5001,890
2013-06-101,8411,8721,8231,851133,9001,851
2013-06-071,7891,8431,7331,773200,4001,773
2013-06-061,8281,8491,7941,819196,0001,819
2013-06-051,8571,9201,8501,853127,6001,853
2013-06-041,8341,8671,7791,856159,8001,856
2013-06-031,8861,9241,8581,860143,6001,860
2013-05-311,9171,9381,8731,884107,4001,884
2013-05-301,9181,9791,8801,891243,5001,891
2013-05-291,9092,0101,9091,979243,0001,979
2013-05-281,8771,9091,8561,878194,9001,878
2013-05-271,9211,9821,8641,937281,1001,937
2013-05-241,9692,0201,8521,925286,8001,925
2013-05-232,1022,1581,9661,973384,8001,973
2013-05-222,1082,1392,0912,114210,9002,114
2013-05-212,1292,1552,0892,107160,2002,107
2013-05-202,1422,1702,1172,148390,2002,148
2013-05-172,0502,1232,0492,114115,1002,114
2013-05-162,1252,1332,0322,074311,2002,074
2013-05-152,1802,2032,1212,132287,3002,132
2013-05-142,2002,2192,1712,172271,7002,172
2013-05-132,1942,2132,1612,203245,0002,203
2013-05-102,1822,2052,1542,201238,1002,201
2013-05-092,1962,1962,1152,132165,7002,132
2013-05-082,2152,2222,1722,174300,5002,174
2013-05-072,1222,1982,1102,189392,5002,189
2013-05-022,1132,1252,0202,072298,4002,072
2013-05-012,1802,2072,1092,113566,2002,113
2013-04-302,0502,0942,0102,033188,2002,033
2013-04-262,0152,0402,0002,010150,5002,010
2013-04-252,0502,0542,0042,021145,2002,021
2013-04-241,9852,0481,9812,047231,0002,047
2013-04-231,9701,9841,9601,971102,3001,971
2013-04-221,9541,9811,9361,968188,1001,968
2013-04-191,9241,9311,8871,923170,5001,923
2013-04-181,9271,9451,8861,904217,4001,904
2013-04-171,9101,9641,9101,944335,1001,944
2013-04-161,8571,9081,8301,893214,6001,893
2013-04-151,9171,9171,8711,875165,2001,875
2013-04-121,9101,9341,8701,879212,6001,879
2013-04-111,9501,9731,9301,950217,5001,950
2013-04-101,9141,9391,9051,928206,4001,928
2013-04-091,9811,9901,9101,929281,0001,929
2013-04-081,8811,9291,8641,913285,5001,913
2013-04-051,8321,8941,8021,841415,2001,841
2013-04-041,7281,8111,7151,810168,7001,810
2013-04-031,7441,7701,7181,751237,8001,751
2013-04-021,7031,7751,6601,759243,8001,759
2013-04-011,8091,8091,7141,719167,7001,719
2013-03-291,8191,8281,7921,821115,1001,821
2013-03-281,8241,8331,7821,799168,2001,799
2013-03-271,8011,8481,8001,834167,3001,834
2013-03-261,8181,8511,8091,846181,0001,846
2013-03-251,8501,8521,8191,820220,8001,820
2013-03-221,8641,8661,8441,846219,0001,846
2013-03-211,8521,8801,8521,873213,5001,873
2013-03-191,8481,8591,8251,843159,7001,843
2013-03-181,8401,8541,8171,835143,8001,835
2013-03-151,8761,8931,8461,847258,5001,847
2013-03-141,8391,8801,8321,875208,8001,875
2013-03-131,8011,8391,7801,826280,5001,826
2013-03-121,8791,8961,8091,813415,0001,813
2013-03-111,8661,9171,8561,879254,9001,879
2013-03-081,8201,8991,8101,863555,8001,863
2013-03-071,8311,8431,7901,797179,5001,797
2013-03-061,8261,8441,8081,823320,7001,823
2013-03-051,8791,8791,7911,800412,8001,800
2013-03-041,8171,8691,7981,856418,9001,856
2013-03-011,7391,8501,7381,779502,8001,779
2013-02-281,7001,7201,6911,711250,6001,711
2013-02-271,6971,7111,6761,678146,6001,678
2013-02-261,6731,7051,6421,657233,2001,657
2013-02-251,6501,7501,6501,677318,9001,677
2013-02-221,6001,6271,5911,623178,9001,623
2013-02-211,6111,6381,5971,608141,2001,608
2013-02-201,6011,6191,5941,614139,8001,614
2013-02-191,5811,6131,5761,589170,4001,589
2013-02-181,5751,6241,5751,618136,2001,618
2013-02-151,5731,5751,5211,556167,5001,556
2013-02-141,5861,5981,5641,569141,6001,569
2013-02-131,6011,6161,5761,585193,1001,585
2013-02-121,6151,6341,6041,610197,9001,610
2013-02-081,6001,6291,5711,599406,8001,599
2013-02-071,5121,6481,5081,596483,5001,596
2013-02-061,4511,5441,4391,518576,1001,518
2013-02-051,4161,4201,4001,405196,1001,405
2013-02-041,4451,4571,4291,446236,4001,446
2013-02-011,3961,4481,3961,443210,1001,443
2013-01-311,4071,4181,3931,409174,6001,409
2013-01-301,4011,4041,3681,380165,7001,380
2013-01-291,4221,4311,3981,401308,9001,401
2013-01-281,4381,4551,4251,446195,9001,446
2013-01-251,4001,4381,3931,429405,6001,429
2013-01-241,3351,3571,3171,353188,2001,353
2013-01-231,3271,3381,3151,334153,1001,334
2013-01-221,2951,3461,2931,326282,6001,326
2013-01-211,3011,3071,2871,293102,6001,293
2013-01-181,2861,3041,2851,302225,1001,302
2013-01-171,2631,2821,2581,271156,0001,271
2013-01-161,2991,3031,2511,253214,0001,253
2013-01-151,3001,3071,2721,302190,5001,302
2013-01-111,3001,3001,2721,286193,0001,286
2013-01-101,2401,2811,2371,272141,8001,272
2013-01-091,2101,2381,2051,23489,5001,234
2013-01-081,2291,2331,2161,21783,9001,217
2013-01-071,2251,2381,2131,223134,5001,223
2013-01-041,2261,2281,2121,223114,8001,223

分割・併合履歴 ： [2012-09-26]1株→100株