9409 (株)テレビ朝日ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,289	2,289	2,263	2,266	95,100	2,266
2017-12-28	2,290	2,305	2,279	2,280	93,700	2,280
2017-12-27	2,295	2,314	2,279	2,310	100,800	2,310
2017-12-26	2,290	2,303	2,279	2,297	107,000	2,297
2017-12-25	2,317	2,317	2,290	2,300	113,100	2,300
2017-12-22	2,316	2,326	2,310	2,317	85,900	2,317
2017-12-21	2,309	2,320	2,298	2,315	65,900	2,315
2017-12-20	2,307	2,312	2,297	2,310	117,800	2,310
2017-12-19	2,328	2,328	2,306	2,313	64,600	2,313
2017-12-18	2,333	2,336	2,320	2,325	75,200	2,325
2017-12-15	2,312	2,325	2,293	2,314	133,300	2,314
2017-12-14	2,349	2,353	2,310	2,316	111,300	2,316
2017-12-13	2,356	2,368	2,321	2,335	177,400	2,335
2017-12-12	2,372	2,387	2,354	2,356	111,300	2,356
2017-12-11	2,371	2,373	2,344	2,366	134,700	2,366
2017-12-08	2,338	2,396	2,338	2,382	221,400	2,382
2017-12-07	2,352	2,388	2,352	2,388	177,600	2,388
2017-12-06	2,355	2,371	2,336	2,352	161,700	2,352
2017-12-05	2,353	2,373	2,333	2,360	124,500	2,360
2017-12-04	2,383	2,398	2,348	2,355	117,900	2,355
2017-12-01	2,380	2,402	2,368	2,388	202,200	2,388
2017-11-30	2,334	2,403	2,330	2,388	297,200	2,388
2017-11-29	2,301	2,344	2,292	2,330	199,300	2,330
2017-11-28	2,250	2,283	2,250	2,274	104,600	2,274
2017-11-27	2,275	2,275	2,257	2,265	130,800	2,265
2017-11-24	2,284	2,287	2,260	2,277	181,300	2,277
2017-11-22	2,289	2,294	2,278	2,284	163,300	2,284
2017-11-21	2,285	2,309	2,278	2,295	243,500	2,295
2017-11-20	2,267	2,287	2,267	2,276	175,400	2,276
2017-11-17	2,291	2,341	2,283	2,301	437,900	2,301
2017-11-16	2,259	2,355	2,259	2,341	256,700	2,341
2017-11-15	2,336	2,336	2,282	2,287	196,300	2,287
2017-11-13	2,419	2,426	2,388	2,400	161,900	2,400
2017-11-10	2,432	2,446	2,425	2,441	166,800	2,441
2017-11-09	2,500	2,507	2,446	2,464	305,200	2,464
2017-11-08	2,526	2,527	2,473	2,499	639,200	2,499
2017-11-07	2,390	2,533	2,390	2,483	791,100	2,483
2017-11-06	2,254	2,295	2,254	2,287	242,200	2,287
2017-11-02	2,270	2,275	2,248	2,275	196,300	2,275
2017-11-01	2,290	2,290	2,251	2,268	161,600	2,268
2017-10-31	2,290	2,294	2,256	2,276	218,500	2,276
2017-10-30	2,271	2,286	2,266	2,272	249,700	2,272
2017-10-27	2,249	2,269	2,242	2,269	129,700	2,269
2017-10-26	2,239	2,249	2,228	2,242	95,500	2,242
2017-10-25	2,288	2,288	2,232	2,236	129,600	2,236
2017-10-24	2,229	2,280	2,229	2,278	188,000	2,278
2017-10-23	2,255	2,255	2,220	2,229	199,000	2,229
2017-10-20	2,240	2,240	2,223	2,238	194,700	2,238
2017-10-19	2,268	2,273	2,247	2,253	135,000	2,253
2017-10-18	2,263	2,265	2,246	2,253	142,100	2,253
2017-10-17	2,263	2,265	2,250	2,262	124,400	2,262
2017-10-16	2,269	2,282	2,258	2,261	108,300	2,261
2017-10-13	2,263	2,280	2,258	2,277	144,200	2,277
2017-10-12	2,273	2,283	2,261	2,266	129,400	2,266
2017-10-11	2,234	2,274	2,234	2,273	169,000	2,273
2017-10-10	2,203	2,241	2,195	2,237	190,300	2,237
2017-10-06	2,185	2,199	2,169	2,187	158,600	2,187
2017-10-05	2,173	2,188	2,173	2,181	151,800	2,181
2017-10-04	2,192	2,206	2,163	2,173	271,400	2,173
2017-10-03	2,234	2,234	2,181	2,194	377,600	2,194
2017-10-02	2,230	2,250	2,219	2,225	221,700	2,225
2017-09-29	2,225	2,253	2,196	2,241	521,800	2,241
2017-09-28	2,171	2,229	2,155	2,225	347,400	2,225
2017-09-27	2,151	2,170	2,150	2,158	198,000	2,158
2017-09-26	2,157	2,191	2,147	2,189	252,500	2,189
2017-09-25	2,181	2,182	2,140	2,158	330,500	2,158
2017-09-22	2,175	2,198	2,174	2,182	269,900	2,182
2017-09-21	2,164	2,190	2,143	2,183	211,800	2,183
2017-09-20	2,172	2,178	2,134	2,153	263,500	2,153
2017-09-19	2,154	2,166	2,130	2,145	220,100	2,145
2017-09-15	2,153	2,155	2,114	2,135	253,700	2,135
2017-09-14	2,166	2,171	2,150	2,158	135,500	2,158
2017-09-13	2,158	2,168	2,141	2,162	157,400	2,162
2017-09-12	2,163	2,174	2,145	2,164	253,700	2,164
2017-09-11	2,149	2,152	2,130	2,150	161,800	2,150
2017-09-08	2,129	2,145	2,115	2,122	253,900	2,122
2017-09-07	2,155	2,158	2,135	2,143	150,300	2,143
2017-09-06	2,143	2,154	2,136	2,150	169,400	2,150
2017-09-05	2,195	2,195	2,166	2,173	189,200	2,173
2017-09-04	2,211	2,220	2,183	2,191	175,200	2,191
2017-09-01	2,230	2,242	2,215	2,231	300,100	2,231
2017-08-31	2,214	2,224	2,209	2,219	206,100	2,219
2017-08-30	2,199	2,212	2,194	2,212	236,600	2,212
2017-08-29	2,179	2,198	2,175	2,186	204,200	2,186
2017-08-28	2,178	2,198	2,173	2,194	284,200	2,194
2017-08-25	2,189	2,198	2,165	2,171	188,900	2,171
2017-08-24	2,171	2,192	2,170	2,176	256,900	2,176
2017-08-23	2,181	2,184	2,170	2,179	193,700	2,179
2017-08-22	2,136	2,168	2,134	2,149	184,600	2,149
2017-08-21	2,174	2,178	2,132	2,135	202,300	2,135
2017-08-18	2,143	2,182	2,143	2,180	275,400	2,180
2017-08-17	2,148	2,186	2,134	2,165	246,200	2,165
2017-08-16	2,145	2,156	2,128	2,142	332,000	2,142
2017-08-15	2,170	2,174	2,146	2,168	215,600	2,168
2017-08-14	2,111	2,137	2,111	2,124	342,800	2,124
2017-08-10	2,173	2,177	2,142	2,147	232,900	2,147
2017-08-09	2,183	2,189	2,125	2,141	403,500	2,141
2017-08-08	2,203	2,204	2,169	2,183	232,600	2,183
2017-08-07	2,212	2,218	2,189	2,201	337,000	2,201
2017-08-04	2,182	2,210	2,178	2,205	438,000	2,205
2017-08-03	2,143	2,174	2,128	2,171	410,500	2,171
2017-08-02	2,095	2,156	2,090	2,150	563,900	2,150
2017-08-01	1,999	2,106	1,985	2,095	829,700	2,095
2017-07-31	2,015	2,021	1,998	2,006	349,100	2,006
2017-07-28	1,990	2,016	1,989	2,014	238,300	2,014
2017-07-27	1,994	2,009	1,986	1,993	271,900	1,993
2017-07-26	1,974	1,987	1,968	1,986	186,100	1,986
2017-07-25	1,992	1,992	1,958	1,962	207,000	1,962
2017-07-24	1,961	1,987	1,959	1,987	239,100	1,987
2017-07-21	1,979	1,985	1,972	1,984	195,600	1,984
2017-07-20	1,979	1,983	1,970	1,981	198,400	1,981
2017-07-19	1,953	1,978	1,944	1,975	223,200	1,975
2017-07-18	1,950	1,964	1,946	1,961	290,100	1,961
2017-07-14	1,943	1,961	1,943	1,953	225,100	1,953
2017-07-13	1,932	1,944	1,930	1,940	218,600	1,940
2017-07-12	1,918	1,930	1,915	1,924	238,700	1,924
2017-07-11	1,898	1,921	1,898	1,921	303,900	1,921
2017-07-10	1,920	1,926	1,885	1,894	603,100	1,894
2017-07-07	1,920	1,933	1,915	1,927	431,000	1,927
2017-07-06	1,931	1,931	1,913	1,924	442,900	1,924
2017-07-05	1,957	1,959	1,915	1,935	635,900	1,935
2017-07-04	2,003	2,007	1,968	1,972	443,600	1,972
2017-07-03	2,006	2,013	1,988	2,001	286,400	2,001
2017-06-30	2,045	2,046	2,012	2,025	201,800	2,025
2017-06-29	2,016	2,055	2,009	2,051	237,300	2,051
2017-06-28	1,995	2,019	1,995	2,004	203,000	2,004
2017-06-27	2,021	2,021	2,000	2,005	215,800	2,005
2017-06-26	2,030	2,032	2,018	2,019	110,400	2,019
2017-06-23	2,011	2,025	2,005	2,021	153,400	2,021
2017-06-22	1,997	2,007	1,991	2,003	119,600	2,003
2017-06-21	2,006	2,019	1,989	1,997	204,600	1,997
2017-06-20	2,009	2,034	2,004	2,027	242,600	2,027
2017-06-19	1,976	2,003	1,976	1,994	188,900	1,994
2017-06-16	1,994	2,004	1,969	1,977	302,100	1,977
2017-06-15	1,962	1,990	1,955	1,983	226,500	1,983
2017-06-14	1,957	1,968	1,949	1,960	268,500	1,960
2017-06-13	1,942	1,958	1,942	1,949	312,600	1,949
2017-06-12	1,935	1,961	1,935	1,954	406,300	1,954
2017-06-09	1,975	1,975	1,928	1,932	428,100	1,932
2017-06-08	1,981	1,987	1,969	1,975	257,000	1,975
2017-06-07	1,966	1,984	1,958	1,977	312,900	1,977
2017-06-06	2,004	2,005	1,980	1,981	271,300	1,981
2017-06-05	2,016	2,023	2,001	2,009	228,800	2,009
2017-06-02	2,007	2,030	2,004	2,022	458,500	2,022
2017-06-01	1,980	2,012	1,975	2,006	585,400	2,006
2017-05-31	1,962	1,977	1,935	1,938	593,500	1,938
2017-05-30	1,990	2,006	1,977	2,003	222,600	2,003
2017-05-29	1,986	1,997	1,978	1,978	364,400	1,978
2017-05-26	2,000	2,014	1,996	2,005	342,300	2,005
2017-05-25	2,033	2,051	2,000	2,000	303,500	2,000
2017-05-24	2,032	2,051	2,024	2,027	295,600	2,027
2017-05-23	2,018	2,024	1,994	2,011	379,400	2,011
2017-05-22	2,039	2,043	2,014	2,018	306,400	2,018
2017-05-19	2,036	2,045	2,029	2,036	353,700	2,036
2017-05-18	2,028	2,044	2,025	2,034	343,700	2,034
2017-05-17	2,064	2,070	2,045	2,060	370,700	2,060
2017-05-16	2,066	2,087	2,060	2,079	294,600	2,079
2017-05-15	2,099	2,106	2,059	2,062	322,000	2,062
2017-05-12	2,082	2,126	2,079	2,110	567,000	2,110
2017-05-11	2,071	2,090	2,053	2,089	431,200	2,089
2017-05-10	1,998	2,079	1,998	2,056	951,800	2,056
2017-05-09	2,128	2,144	2,086	2,098	463,100	2,098
2017-05-08	2,115	2,125	2,104	2,113	437,100	2,113
2017-05-02	2,080	2,098	2,079	2,092	127,300	2,092
2017-05-01	2,055	2,081	2,055	2,064	291,400	2,064
2017-04-28	2,066	2,077	2,057	2,062	273,000	2,062
2017-04-27	2,084	2,088	2,062	2,066	146,900	2,066
2017-04-26	2,099	2,103	2,077	2,084	158,600	2,084
2017-04-25	2,074	2,079	2,053	2,074	271,500	2,074
2017-04-24	2,086	2,094	2,062	2,070	170,600	2,070
2017-04-21	2,057	2,057	2,036	2,051	171,000	2,051
2017-04-20	2,030	2,046	2,026	2,026	194,900	2,026
2017-04-19	2,017	2,039	2,010	2,020	226,000	2,020
2017-04-18	2,042	2,048	2,030	2,034	126,600	2,034
2017-04-17	2,010	2,033	2,006	2,027	222,500	2,027
2017-04-14	2,038	2,040	2,010	2,017	206,300	2,017
2017-04-13	2,045	2,055	2,033	2,042	174,000	2,042
2017-04-12	2,085	2,089	2,062	2,062	199,700	2,062
2017-04-11	2,090	2,106	2,090	2,101	196,100	2,101
2017-04-10	2,100	2,106	2,080	2,092	287,200	2,092
2017-04-07	2,077	2,111	2,076	2,097	442,300	2,097
2017-04-06	2,100	2,108	2,061	2,066	351,100	2,066
2017-04-05	2,099	2,102	2,074	2,093	330,100	2,093
2017-04-04	2,096	2,109	2,082	2,100	417,500	2,100
2017-04-03	2,116	2,124	2,101	2,104	444,700	2,104
2017-03-31	2,150	2,153	2,104	2,104	282,000	2,104
2017-03-30	2,145	2,152	2,117	2,126	162,000	2,126
2017-03-29	2,153	2,153	2,134	2,145	212,800	2,145
2017-03-28	2,160	2,173	2,151	2,161	284,200	2,161
2017-03-27	2,164	2,179	2,137	2,143	232,100	2,143
2017-03-24	2,162	2,203	2,158	2,190	310,800	2,190
2017-03-23	2,195	2,202	2,153	2,158	310,700	2,158
2017-03-22	2,231	2,238	2,198	2,202	284,100	2,202
2017-03-21	2,240	2,263	2,240	2,253	214,500	2,253
2017-03-17	2,251	2,264	2,236	2,245	325,300	2,245
2017-03-16	2,268	2,276	2,239	2,273	251,900	2,273
2017-03-15	2,294	2,304	2,268	2,280	260,900	2,280
2017-03-14	2,284	2,286	2,267	2,280	266,000	2,280
2017-03-13	2,278	2,293	2,260	2,287	380,300	2,287
2017-03-10	2,320	2,325	2,296	2,300	300,800	2,300
2017-03-09	2,283	2,295	2,268	2,274	347,600	2,274
2017-03-08	2,269	2,284	2,248	2,279	297,000	2,279
2017-03-07	2,299	2,305	2,269	2,273	373,400	2,273
2017-03-06	2,297	2,324	2,291	2,312	209,600	2,312
2017-03-03	2,310	2,325	2,302	2,308	205,500	2,308
2017-03-02	2,322	2,327	2,311	2,318	252,500	2,318
2017-03-01	2,290	2,309	2,263	2,305	286,600	2,305
2017-02-28	2,328	2,332	2,288	2,290	261,500	2,290
2017-02-27	2,299	2,326	2,289	2,318	295,000	2,318
2017-02-24	2,290	2,319	2,284	2,317	246,500	2,317
2017-02-23	2,315	2,320	2,299	2,320	292,800	2,320
2017-02-22	2,302	2,312	2,293	2,310	220,500	2,310
2017-02-21	2,305	2,314	2,287	2,302	334,500	2,302
2017-02-20	2,292	2,320	2,292	2,313	174,200	2,313
2017-02-17	2,291	2,297	2,265	2,293	344,900	2,293
2017-02-16	2,334	2,340	2,303	2,318	230,600	2,318
2017-02-15	2,369	2,376	2,330	2,334	357,300	2,334
2017-02-14	2,389	2,407	2,356	2,362	260,000	2,362
2017-02-13	2,383	2,396	2,374	2,382	180,600	2,382
2017-02-10	2,363	2,365	2,332	2,364	260,600	2,364
2017-02-09	2,398	2,406	2,324	2,334	394,900	2,334
2017-02-08	2,316	2,374	2,315	2,348	618,300	2,348
2017-02-07	2,243	2,279	2,216	2,266	363,000	2,266
2017-02-06	2,294	2,294	2,235	2,270	371,300	2,270
2017-02-03	2,239	2,266	2,239	2,248	259,100	2,248
2017-02-02	2,246	2,267	2,230	2,233	410,600	2,233
2017-02-01	2,248	2,254	2,219	2,239	323,300	2,239
2017-01-31	2,258	2,275	2,251	2,261	161,800	2,261
2017-01-30	2,250	2,273	2,240	2,269	148,800	2,269
2017-01-27	2,279	2,279	2,249	2,258	129,300	2,258
2017-01-26	2,260	2,281	2,259	2,271	226,900	2,271
2017-01-25	2,265	2,265	2,234	2,239	222,500	2,239
2017-01-24	2,254	2,265	2,226	2,238	351,300	2,238
2017-01-23	2,239	2,269	2,226	2,254	238,300	2,254
2017-01-20	2,257	2,268	2,231	2,259	322,700	2,259
2017-01-19	2,289	2,301	2,262	2,269	330,900	2,269
2017-01-18	2,291	2,291	2,234	2,275	428,800	2,275
2017-01-17	2,321	2,323	2,289	2,292	175,000	2,292
2017-01-16	2,363	2,374	2,313	2,321	334,600	2,321
2017-01-13	2,360	2,392	2,351	2,385	261,000	2,385
2017-01-12	2,400	2,400	2,362	2,381	325,200	2,381
2017-01-11	2,413	2,413	2,371	2,383	301,200	2,383
2017-01-10	2,413	2,416	2,386	2,404	281,900	2,404
2017-01-06	2,383	2,445	2,380	2,421	409,300	2,421
2017-01-05	2,346	2,384	2,334	2,382	233,500	2,382
2017-01-04	2,309	2,358	2,285	2,345	304,400	2,345

分割・併合履歴： [2012-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9409 (株)テレビ朝日ホールディングス の時系列データ [2017年度]

9409 (株)テレビ朝日ホールディングスの時系列データ [2017年度]