1. HOME >
  2. 株価時系列 >
  3. 9409 >
  4. 2016年

9409 (株)テレビ朝日ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,3182,3252,2982,309126,7002,309
2016-12-292,3372,3372,2832,302155,1002,302
2016-12-282,3172,3402,2962,330150,8002,330
2016-12-272,3182,3312,3012,311213,0002,311
2016-12-262,3252,3552,2992,341408,7002,341
2016-12-222,2852,2922,2732,275149,6002,275
2016-12-212,2892,3222,2732,281369,2002,281
2016-12-202,2482,2532,2172,239246,1002,239
2016-12-192,2262,2452,2132,238194,2002,238
2016-12-162,2492,2502,2022,223283,0002,223
2016-12-152,2262,2542,2202,243490,7002,243
2016-12-142,2452,2532,2222,229258,0002,229
2016-12-132,2082,2482,2082,236340,3002,236
2016-12-122,2202,2222,1872,206384,3002,206
2016-12-092,2392,2402,1822,220624,8002,220
2016-12-082,2502,2642,2392,264328,6002,264
2016-12-072,1912,2362,1862,233364,5002,233
2016-12-062,1792,2032,1662,183353,1002,183
2016-12-052,1162,1262,1042,122169,1002,122
2016-12-022,1412,1482,1152,136262,6002,136
2016-12-012,1682,1722,1312,149314,2002,149
2016-11-302,1352,1682,1352,148403,8002,148
2016-11-292,1002,1262,0732,114392,6002,114
2016-11-282,0572,0832,0512,077238,9002,077
2016-11-252,0682,0682,0432,057349,5002,057
2016-11-242,1182,1192,0652,069346,6002,069
2016-11-222,0912,1062,0772,088259,8002,088
2016-11-212,0692,1062,0692,097354,9002,097
2016-11-182,0602,0632,0252,039143,8002,039
2016-11-172,0392,0572,0292,049177,2002,049
2016-11-162,0302,0442,0072,039334,9002,039
2016-11-152,0302,0411,9952,006199,7002,006
2016-11-142,0302,0431,9992,021170,5002,021
2016-11-112,0202,0241,9821,990278,2001,990
2016-11-102,0102,0101,9472,000401,6002,000
2016-11-092,0002,0161,8691,896302,6001,896
2016-11-082,0502,0572,0002,010286,6002,010
2016-11-072,0102,0882,0082,037548,6002,037
2016-11-041,9501,9571,9251,946329,1001,946
2016-11-021,9611,9701,9401,954344,0001,954
2016-11-011,9651,9851,9501,985108,1001,985
2016-10-311,9561,9771,9551,973109,1001,973
2016-10-281,9781,9781,9471,968186,0001,968
2016-10-271,9651,9801,9441,950116,8001,950
2016-10-261,9501,9771,9421,977163,0001,977
2016-10-251,9281,9491,9281,94585,6001,945
2016-10-241,9071,9241,8941,920116,0001,920
2016-10-211,9251,9251,9031,91391,4001,913
2016-10-201,8901,9201,8901,92098,8001,920
2016-10-191,8871,8971,8781,890108,4001,890
2016-10-171,8651,8901,8591,884177,1001,884
2016-10-131,8801,8851,8521,87388,6001,873
2016-10-121,8471,8791,8471,872132,0001,872
2016-10-111,8721,8801,8551,870145,4001,870
2016-10-071,8741,8781,8511,877201,7001,877
2016-10-061,8891,8961,8711,879244,3001,879
2016-10-051,9001,9051,8661,895256,8001,895
2016-10-041,8781,9001,8611,900283,6001,900
2016-10-031,8881,8931,8571,867199,5001,867
2016-09-301,8561,8711,8411,852181,9001,852
2016-09-291,8811,9071,8631,895331,0001,895
2016-09-281,8601,8641,8321,841147,9001,841
2016-09-271,8751,8801,8461,880194,1001,880
2016-09-261,8861,8951,8791,88484,3001,884
2016-09-231,8891,8981,8671,897222,6001,897
2016-09-211,8071,8701,8001,869147,0001,869
2016-09-201,7791,8251,7681,799190,3001,799
2016-09-161,8191,8301,7851,801227,7001,801
2016-09-151,8001,8211,7871,818140,5001,818
2016-09-141,8001,8201,7861,808162,6001,808
2016-09-131,8361,8461,8021,812205,4001,812
2016-09-121,7971,8281,7811,822163,7001,822
2016-09-091,8271,8441,8121,828234,5001,828
2016-09-081,8421,8691,8301,850321,6001,850
2016-09-071,8161,8361,8101,834129,8001,834
2016-09-061,8151,8421,8121,834142,9001,834
2016-09-051,7951,8301,7921,810170,8001,810
2016-09-021,7821,8531,7671,781759,9001,781
2016-09-011,6761,7651,6761,737505,2001,737
2016-08-311,6401,6611,6141,654307,3001,654
2016-08-301,6341,6431,6081,617257,1001,617
2016-08-291,6451,6481,6231,635118,5001,635
2016-08-261,6611,6611,6121,618239,4001,618
2016-08-251,6821,6911,6671,681143,8001,681
2016-08-241,6831,6911,6701,688169,3001,688
2016-08-231,7171,7251,7061,713101,2001,713
2016-08-221,7261,7391,7131,72949,8001,729
2016-08-191,7321,7411,7211,72488,8001,724
2016-08-181,7661,7661,7321,73697,6001,736
2016-08-171,7251,7841,7111,779258,4001,779
2016-08-161,7731,7731,7261,731105,5001,731
2016-08-151,7601,7791,7481,773101,8001,773
2016-08-121,7871,7941,7441,759191,1001,759
2016-08-101,7881,7971,7751,783118,7001,783
2016-08-091,7841,8091,7651,805194,3001,805
2016-08-081,8301,8451,7591,802287,3001,802
2016-08-051,7171,7681,7171,754203,7001,754
2016-08-041,7121,7391,6951,716219,3001,716
2016-08-031,7301,7441,7071,714240,8001,714
2016-08-021,7471,7981,7471,766298,7001,766
2016-08-011,7921,8501,7511,770798,4001,770
2016-07-291,7161,7351,6781,695610,7001,695
2016-07-281,7871,7871,7451,746240,9001,746
2016-07-271,8001,8081,7821,792181,0001,792
2016-07-261,8391,8441,7901,799248,1001,799
2016-07-251,8411,8701,8161,854624,7001,854
2016-07-221,7631,7971,7631,792249,4001,792
2016-07-211,7851,8021,7671,784275,9001,784
2016-07-201,7481,7601,7241,757160,8001,757
2016-07-191,7221,7531,7121,753184,4001,753
2016-07-151,7571,7621,7001,707273,5001,707
2016-07-141,7041,7691,6881,762380,5001,762
2016-07-131,7171,7181,6771,683257,7001,683
2016-07-121,6811,7151,6811,695171,1001,695
2016-07-111,6431,6591,6241,645237,8001,645
2016-07-081,6281,6521,6001,603283,8001,603
2016-07-071,6131,6411,6071,617372,4001,617
2016-07-061,6531,6931,6241,653385,9001,653
2016-07-051,6631,7001,6551,693326,2001,693
2016-07-041,6601,6671,6371,659311,3001,659
2016-07-011,6701,6751,6411,664263,7001,664
2016-06-301,7001,7101,6541,658405,0001,658
2016-06-291,6441,6891,6431,674612,6001,674
2016-06-281,5191,5901,5081,585309,5001,585
2016-06-271,5451,5641,5331,548284,4001,548
2016-06-241,6241,6311,5021,526484,5001,526
2016-06-231,5831,6181,5811,608248,6001,608
2016-06-221,5851,5921,5661,585201,8001,585
2016-06-211,5571,5901,5531,587320,6001,587
2016-06-201,5541,6181,5531,563645,7001,563
2016-06-171,5241,5751,5091,524610,5001,524
2016-06-161,5501,5551,4851,494377,7001,494
2016-06-151,5411,5581,5241,549344,2001,549
2016-06-141,5811,5901,5351,558367,2001,558
2016-06-131,6211,6261,5751,575363,8001,575
2016-06-101,6891,6891,6351,652512,4001,652
2016-06-091,7081,7151,6901,694430,4001,694
2016-06-081,7541,7601,7041,735469,0001,735
2016-06-071,7911,7971,7741,789238,1001,789
2016-06-061,7671,7871,7451,787178,6001,787
2016-06-031,7701,7901,7501,777235,7001,777
2016-06-021,7741,7771,7481,767250,7001,767
2016-06-011,8191,8201,7781,782212,9001,782
2016-05-311,8001,8241,7761,819167,8001,819
2016-05-301,7941,8051,7681,800213,7001,800
2016-05-271,7601,7811,7511,770247,7001,770
2016-05-261,7751,7781,7461,747154,4001,747
2016-05-251,7731,7801,7531,756212,7001,756
2016-05-241,7601,7701,7481,764164,9001,764
2016-05-231,7571,7711,7441,762210,7001,762
2016-05-201,7401,7741,7381,769290,5001,769
2016-05-191,7301,7471,7151,734268,1001,734
2016-05-181,7161,7291,6981,710514,1001,710
2016-05-171,7261,7591,6871,742461,9001,742
2016-05-161,7481,7681,7311,734376,4001,734
2016-05-131,7311,7541,7231,754451,7001,754
2016-05-121,7241,7521,6951,7281,052,9001,728
2016-05-111,9061,9101,8611,884288,9001,884
2016-05-101,8391,8791,8301,872200,4001,872
2016-05-091,8301,8551,8281,835259,0001,835
2016-05-061,8081,8421,7981,807295,0001,807
2016-05-021,7991,8111,7761,792337,1001,792
2016-04-281,9151,9211,8351,837278,3001,837
2016-04-271,8991,9221,8781,895188,9001,895
2016-04-261,9111,9271,8861,902212,9001,902
2016-04-251,9561,9571,9151,927214,3001,927
2016-04-221,9371,9661,9231,945179,6001,945
2016-04-211,9411,9501,9191,946161,0001,946
2016-04-201,9121,9301,8941,917299,1001,917
2016-04-191,9211,9411,8971,921205,4001,921
2016-04-181,8581,8861,8531,881185,5001,881
2016-04-151,9171,9411,9111,929133,8001,929
2016-04-141,9041,9401,8801,940221,2001,940
2016-04-131,8931,9111,8671,892293,5001,892
2016-04-121,8911,9151,8741,886162,0001,886
2016-04-111,9121,9191,8561,893146,7001,893
2016-04-081,8681,9341,8501,914243,3001,914
2016-04-071,8681,9411,8681,914235,8001,914
2016-04-061,8741,8871,8431,869229,2001,869
2016-04-051,9271,9441,8581,861146,1001,861
2016-04-041,9341,9731,9171,929186,5001,929
2016-04-012,0422,0521,9301,938282,7001,938
2016-03-312,1002,1092,0192,019298,9002,019
2016-03-302,1022,1242,0842,085159,6002,085
2016-03-292,0582,1122,0502,095144,4002,095
2016-03-282,0802,1012,0652,101121,2002,101
2016-03-252,0832,0962,0472,051274,4002,051
2016-03-242,0382,0992,0332,081230,4002,081
2016-03-232,0732,0752,0382,045176,1002,045
2016-03-222,0152,0712,0152,066266,9002,066
2016-03-182,0162,0201,9681,993214,1001,993
2016-03-172,0922,0922,0032,015292,2002,015
2016-03-162,0322,0852,0272,042222,4002,042
2016-03-152,0232,0592,0232,041214,1002,041
2016-03-142,0372,0532,0082,036221,6002,036
2016-03-112,0242,0492,0132,034329,6002,034
2016-03-102,0432,0942,0362,047361,4002,047
2016-03-091,9832,0281,9832,014257,3002,014
2016-03-082,0402,0411,9832,008287,7002,008
2016-03-072,0722,0832,0252,055234,5002,055
2016-03-042,0642,0862,0312,079394,3002,079
2016-03-032,1152,1462,0852,114331,5002,114
2016-03-022,0872,1142,0762,100278,6002,100
2016-03-012,0282,0781,9962,038368,4002,038
2016-02-292,0092,0802,0032,016557,8002,016
2016-02-262,0002,0081,9541,965369,4001,965
2016-02-251,9972,0231,9591,975705,9001,975
2016-02-241,9752,0311,9621,998300,1001,998
2016-02-232,0262,0301,9871,995254,4001,995
2016-02-222,0042,0532,0042,024682,7002,024
2016-02-191,9811,9981,9441,980361,5001,980
2016-02-182,0222,0331,9902,014419,2002,014
2016-02-171,9802,0151,9481,975265,3001,975
2016-02-161,9932,0411,9892,000474,3002,000
2016-02-152,0842,0851,9131,9941,214,5001,994
2016-02-122,0542,0782,0002,034938,6002,034
2016-02-102,2002,2242,0752,111888,2002,111
2016-02-092,2002,2812,1732,220952,3002,220
2016-02-082,2502,4132,2182,377951,2002,377
2016-02-052,1422,2192,1282,200465,7002,200
2016-02-042,1882,2082,1522,184333,2002,184
2016-02-032,2012,2262,1832,213294,8002,213
2016-02-022,2162,2712,2052,251408,6002,251
2016-02-012,1982,2652,1862,246394,2002,246
2016-01-292,1412,1902,0932,170399,7002,170
2016-01-282,0862,1372,0762,116326,9002,116
2016-01-272,0372,1012,0262,098614,6002,098
2016-01-261,9381,9901,9341,946614,2001,946
2016-01-251,9171,9881,9051,965895,3001,965
2016-01-221,8881,8941,8221,877484,6001,877
2016-01-211,8161,8551,7681,768188,6001,768
2016-01-201,9001,9211,8211,825268,6001,825
2016-01-191,9191,9311,8891,903253,4001,903
2016-01-181,8861,9181,8551,906229,2001,906
2016-01-151,9421,9711,9121,922192,6001,922
2016-01-141,9051,9371,8951,926244,4001,926
2016-01-131,9361,9571,9171,945180,9001,945
2016-01-121,9261,9561,9111,911225,5001,911
2016-01-081,9561,9911,9431,957212,6001,957
2016-01-072,0172,0261,9811,986177,8001,986
2016-01-062,0362,0591,9942,017171,6002,017
2016-01-052,0242,0542,0182,036178,8002,036
2016-01-042,0932,1082,0402,045215,8002,045

分割・併合履歴 ： [2012-09-26]1株→100株