9409 (株)テレビ朝日ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,969	1,997	1,937	1,974	136,200	1,974
2018-12-27	1,922	1,997	1,921	1,994	198,600	1,994
2018-12-26	1,822	1,878	1,822	1,858	131,500	1,858
2018-12-25	1,889	1,891	1,775	1,822	208,100	1,822
2018-12-21	1,992	1,992	1,907	1,922	222,300	1,922
2018-12-20	2,058	2,065	1,990	1,996	122,700	1,996
2018-12-19	2,112	2,115	2,047	2,067	217,800	2,067
2018-12-18	2,176	2,176	2,100	2,109	183,100	2,109
2018-12-17	2,230	2,232	2,191	2,202	153,000	2,202
2018-12-14	2,255	2,267	2,199	2,227	237,000	2,227
2018-12-13	2,260	2,300	2,247	2,266	226,300	2,266
2018-12-12	2,219	2,237	2,200	2,231	132,400	2,231
2018-12-11	2,228	2,228	2,187	2,197	155,000	2,197
2018-12-10	2,199	2,205	2,151	2,178	194,400	2,178
2018-12-07	2,246	2,247	2,184	2,218	190,000	2,218
2018-12-06	2,265	2,274	2,239	2,255	154,000	2,255
2018-12-05	2,215	2,286	2,215	2,285	155,400	2,285
2018-12-04	2,330	2,378	2,265	2,265	211,400	2,265
2018-12-03	2,312	2,345	2,312	2,340	146,000	2,340
2018-11-30	2,282	2,288	2,256	2,285	92,800	2,285
2018-11-29	2,310	2,319	2,263	2,268	139,200	2,268
2018-11-28	2,262	2,285	2,250	2,264	104,500	2,264
2018-11-27	2,254	2,272	2,254	2,259	106,400	2,259
2018-11-26	2,177	2,237	2,177	2,231	115,100	2,231
2018-11-22	2,185	2,200	2,174	2,197	75,000	2,197
2018-11-21	2,170	2,187	2,161	2,176	103,700	2,176
2018-11-20	2,234	2,235	2,197	2,199	128,300	2,199
2018-11-19	2,250	2,279	2,240	2,247	49,500	2,247
2018-11-16	2,216	2,246	2,204	2,239	93,800	2,239
2018-11-15	2,210	2,227	2,204	2,218	75,700	2,218
2018-11-14	2,246	2,247	2,214	2,230	131,700	2,230
2018-11-13	2,264	2,264	2,221	2,246	97,500	2,246
2018-11-12	2,296	2,312	2,282	2,292	137,300	2,292
2018-11-09	2,346	2,349	2,302	2,332	202,200	2,332
2018-11-08	2,370	2,410	2,318	2,355	228,000	2,355
2018-11-07	2,324	2,347	2,251	2,320	663,000	2,320
2018-11-06	2,089	2,169	2,089	2,124	163,300	2,124
2018-11-05	2,083	2,089	2,068	2,070	120,000	2,070
2018-11-02	2,087	2,117	2,087	2,108	148,900	2,108
2018-11-01	2,094	2,110	2,071	2,076	91,700	2,076
2018-10-31	2,080	2,120	2,080	2,107	88,700	2,107
2018-10-30	2,084	2,098	2,063	2,074	100,700	2,074
2018-10-29	2,093	2,117	2,086	2,101	101,600	2,101
2018-10-26	2,074	2,095	2,065	2,079	116,300	2,079
2018-10-25	2,109	2,111	2,068	2,072	89,300	2,072
2018-10-24	2,139	2,165	2,130	2,155	99,600	2,155
2018-10-23	2,137	2,137	2,108	2,115	104,000	2,115
2018-10-22	2,146	2,164	2,123	2,159	65,300	2,159
2018-10-19	2,124	2,162	2,124	2,159	94,000	2,159
2018-10-18	2,154	2,169	2,130	2,138	115,000	2,138
2018-10-17	2,143	2,149	2,121	2,145	91,200	2,145
2018-10-16	2,084	2,132	2,084	2,124	136,000	2,124
2018-10-15	2,094	2,118	2,077	2,083	148,500	2,083
2018-10-12	2,120	2,140	2,106	2,120	185,700	2,120
2018-10-11	2,127	2,148	2,111	2,120	154,400	2,120
2018-10-10	2,212	2,215	2,172	2,177	127,500	2,177
2018-10-09	2,236	2,242	2,187	2,198	184,000	2,198
2018-10-05	2,269	2,274	2,228	2,240	217,200	2,240
2018-10-04	2,268	2,292	2,255	2,284	232,400	2,284
2018-10-03	2,224	2,258	2,219	2,233	175,100	2,233
2018-10-02	2,226	2,250	2,206	2,210	123,400	2,210
2018-10-01	2,194	2,211	2,172	2,202	131,500	2,202
2018-09-28	2,216	2,225	2,179	2,183	136,600	2,183
2018-09-27	2,219	2,224	2,197	2,208	115,200	2,208
2018-09-26	2,175	2,219	2,167	2,214	142,100	2,214
2018-09-25	2,136	2,205	2,128	2,203	217,700	2,203
2018-09-21	2,148	2,166	2,138	2,151	137,800	2,151
2018-09-20	2,150	2,150	2,113	2,145	159,800	2,145
2018-09-19	2,145	2,145	2,122	2,143	101,600	2,143
2018-09-18	2,073	2,128	2,068	2,121	117,600	2,121
2018-09-14	2,073	2,073	2,046	2,066	161,700	2,066
2018-09-13	2,027	2,083	2,027	2,062	172,700	2,062
2018-09-12	2,009	2,016	1,992	2,012	107,300	2,012
2018-09-11	2,006	2,025	2,004	2,010	101,300	2,010
2018-09-10	2,014	2,032	2,013	2,013	77,200	2,013
2018-09-07	1,998	2,017	1,993	2,011	76,800	2,011
2018-09-06	2,029	2,029	2,005	2,012	75,500	2,012
2018-09-05	2,031	2,050	2,018	2,029	89,700	2,029
2018-09-04	2,023	2,036	2,010	2,033	121,200	2,033
2018-09-03	2,057	2,059	2,027	2,041	104,700	2,041
2018-08-31	2,051	2,088	2,051	2,067	247,600	2,067
2018-08-30	2,074	2,075	2,043	2,054	108,800	2,054
2018-08-29	2,052	2,083	2,044	2,061	135,600	2,061
2018-08-28	2,049	2,065	2,034	2,048	111,900	2,048
2018-08-27	2,061	2,076	2,044	2,058	216,300	2,058
2018-08-24	2,034	2,063	2,031	2,062	182,900	2,062
2018-08-23	2,020	2,070	2,016	2,052	238,300	2,052
2018-08-22	1,989	2,039	1,986	2,032	215,000	2,032
2018-08-21	2,054	2,061	2,019	2,028	219,900	2,028
2018-08-20	2,066	2,083	2,052	2,063	228,600	2,063
2018-08-17	2,075	2,113	2,075	2,098	187,500	2,098
2018-08-16	2,066	2,078	2,041	2,069	187,900	2,069
2018-08-15	2,132	2,132	2,100	2,111	105,800	2,111
2018-08-14	2,126	2,146	2,115	2,146	102,300	2,146
2018-08-13	2,134	2,136	2,107	2,115	126,800	2,115
2018-08-10	2,147	2,162	2,132	2,137	107,200	2,137
2018-08-09	2,166	2,166	2,132	2,143	101,100	2,143
2018-08-08	2,170	2,188	2,160	2,166	148,600	2,166
2018-08-07	2,193	2,229	2,178	2,186	239,000	2,186
2018-08-06	2,185	2,213	2,173	2,184	138,100	2,184
2018-08-03	2,235	2,238	2,171	2,177	165,400	2,177
2018-08-02	2,150	2,233	2,146	2,213	476,000	2,213
2018-08-01	2,159	2,180	2,069	2,152	873,700	2,152
2018-07-31	2,261	2,332	2,232	2,235	339,700	2,235
2018-07-30	2,256	2,307	2,251	2,295	118,800	2,295
2018-07-27	2,266	2,278	2,260	2,273	94,400	2,273
2018-07-26	2,260	2,282	2,247	2,262	84,200	2,262
2018-07-25	2,266	2,268	2,238	2,245	139,600	2,245
2018-07-24	2,258	2,258	2,226	2,243	119,800	2,243
2018-07-23	2,261	2,278	2,228	2,238	208,800	2,238
2018-07-20	2,276	2,291	2,252	2,266	70,300	2,266
2018-07-19	2,294	2,298	2,262	2,280	93,100	2,280
2018-07-18	2,319	2,326	2,284	2,288	88,700	2,288
2018-07-17	2,290	2,324	2,290	2,307	154,800	2,307
2018-07-13	2,244	2,282	2,237	2,278	109,600	2,278
2018-07-12	2,228	2,249	2,214	2,234	139,200	2,234
2018-07-11	2,264	2,284	2,241	2,246	76,500	2,246
2018-07-10	2,308	2,326	2,286	2,286	141,200	2,286
2018-07-09	2,315	2,337	2,280	2,287	228,100	2,287
2018-07-06	2,312	2,331	2,309	2,319	66,900	2,319
2018-07-05	2,296	2,320	2,293	2,308	96,000	2,308
2018-07-04	2,261	2,308	2,260	2,304	133,400	2,304
2018-07-03	2,350	2,350	2,286	2,308	134,700	2,308
2018-07-02	2,421	2,422	2,340	2,344	88,300	2,344
2018-06-29	2,423	2,446	2,405	2,433	87,100	2,433
2018-06-28	2,426	2,428	2,398	2,415	70,500	2,415
2018-06-27	2,426	2,432	2,398	2,428	93,700	2,428
2018-06-26	2,340	2,417	2,336	2,417	184,200	2,417
2018-06-25	2,425	2,425	2,377	2,383	131,100	2,383
2018-06-22	2,386	2,426	2,382	2,421	155,300	2,421
2018-06-21	2,426	2,437	2,386	2,394	145,000	2,394
2018-06-20	2,406	2,442	2,399	2,442	122,300	2,442
2018-06-19	2,394	2,415	2,381	2,381	105,300	2,381
2018-06-18	2,423	2,434	2,383	2,400	131,100	2,400
2018-06-15	2,434	2,449	2,418	2,431	95,500	2,431
2018-06-14	2,433	2,445	2,411	2,414	154,300	2,414
2018-06-13	2,419	2,450	2,419	2,446	128,000	2,446
2018-06-12	2,473	2,473	2,406	2,413	234,500	2,413
2018-06-11	2,582	2,596	2,466	2,472	563,800	2,472
2018-06-08	2,369	2,409	2,369	2,390	156,200	2,390
2018-06-07	2,373	2,382	2,349	2,369	127,600	2,369
2018-06-06	2,353	2,396	2,343	2,383	174,400	2,383
2018-06-05	2,335	2,358	2,325	2,353	117,700	2,353
2018-06-04	2,354	2,382	2,343	2,367	91,900	2,367
2018-06-01	2,318	2,353	2,315	2,324	102,600	2,324
2018-05-31	2,327	2,350	2,307	2,334	145,600	2,334
2018-05-30	2,300	2,330	2,295	2,327	92,000	2,327
2018-05-29	2,324	2,338	2,318	2,334	97,600	2,334
2018-05-28	2,380	2,380	2,338	2,347	119,900	2,347
2018-05-25	2,425	2,428	2,375	2,381	107,800	2,381
2018-05-24	2,428	2,446	2,401	2,412	86,000	2,412
2018-05-23	2,415	2,435	2,401	2,431	101,400	2,431
2018-05-22	2,448	2,448	2,408	2,414	135,400	2,414
2018-05-21	2,457	2,470	2,445	2,452	52,200	2,452
2018-05-18	2,469	2,469	2,450	2,456	86,600	2,456
2018-05-17	2,468	2,470	2,430	2,462	136,700	2,462
2018-05-16	2,444	2,473	2,429	2,468	141,100	2,468
2018-05-15	2,428	2,454	2,419	2,450	143,800	2,450
2018-05-14	2,411	2,435	2,407	2,429	273,300	2,429
2018-05-11	2,378	2,405	2,358	2,400	377,200	2,400
2018-05-10	2,322	2,426	2,322	2,378	634,000	2,378
2018-05-09	2,585	2,585	2,500	2,522	240,000	2,522
2018-05-08	2,580	2,605	2,550	2,560	147,100	2,560
2018-05-07	2,614	2,616	2,570	2,585	94,600	2,585
2018-05-02	2,581	2,621	2,569	2,583	181,800	2,583
2018-05-01	2,585	2,585	2,556	2,568	119,000	2,568
2018-04-27	2,545	2,576	2,542	2,572	199,900	2,572
2018-04-26	2,517	2,530	2,503	2,525	116,100	2,525
2018-04-25	2,505	2,535	2,486	2,500	206,000	2,500
2018-04-24	2,544	2,545	2,519	2,535	139,000	2,535
2018-04-23	2,530	2,552	2,528	2,534	81,200	2,534
2018-04-20	2,554	2,571	2,537	2,537	121,500	2,537
2018-04-19	2,550	2,566	2,527	2,555	255,200	2,555
2018-04-18	2,487	2,548	2,469	2,547	256,500	2,547
2018-04-17	2,449	2,502	2,443	2,477	297,500	2,477
2018-04-16	2,390	2,427	2,374	2,421	120,100	2,421
2018-04-13	2,415	2,422	2,367	2,384	281,300	2,384
2018-04-12	2,396	2,413	2,391	2,395	146,500	2,395
2018-04-11	2,432	2,435	2,396	2,400	140,500	2,400
2018-04-10	2,420	2,444	2,417	2,432	86,400	2,432
2018-04-09	2,428	2,442	2,405	2,422	113,100	2,422
2018-04-06	2,410	2,453	2,410	2,434	177,700	2,434
2018-04-05	2,411	2,429	2,389	2,403	219,600	2,403
2018-04-04	2,334	2,395	2,317	2,389	221,300	2,389
2018-04-03	2,307	2,342	2,304	2,330	134,600	2,330
2018-03-30	2,344	2,349	2,296	2,321	114,800	2,321
2018-03-29	2,333	2,345	2,307	2,327	225,800	2,327
2018-03-28	2,281	2,301	2,221	2,290	188,500	2,290
2018-03-27	2,254	2,315	2,243	2,309	395,900	2,309
2018-03-26	2,150	2,208	2,150	2,204	248,700	2,204
2018-03-23	2,191	2,213	2,168	2,179	273,400	2,179
2018-03-22	2,191	2,239	2,191	2,231	169,700	2,231
2018-03-20	2,196	2,205	2,184	2,197	166,400	2,197
2018-03-19	2,213	2,236	2,212	2,218	89,400	2,218
2018-03-16	2,239	2,250	2,225	2,233	136,000	2,233
2018-03-15	2,242	2,251	2,211	2,231	79,600	2,231
2018-03-14	2,210	2,248	2,209	2,248	135,100	2,248
2018-03-13	2,238	2,238	2,211	2,238	115,200	2,238
2018-03-12	2,238	2,247	2,217	2,226	161,700	2,226
2018-03-09	2,210	2,243	2,196	2,218	438,300	2,218
2018-03-08	2,164	2,196	2,152	2,167	274,000	2,167
2018-03-07	2,144	2,179	2,138	2,172	195,700	2,172
2018-03-06	2,150	2,177	2,148	2,164	174,700	2,164
2018-03-05	2,111	2,145	2,106	2,129	195,600	2,129
2018-03-02	2,111	2,131	2,107	2,119	278,700	2,119
2018-03-01	2,181	2,185	2,133	2,153	537,600	2,153
2018-02-28	2,268	2,283	2,181	2,181	770,300	2,181
2018-02-27	2,359	2,385	2,343	2,363	173,500	2,363
2018-02-26	2,336	2,348	2,312	2,338	133,600	2,338
2018-02-23	2,286	2,341	2,286	2,332	190,100	2,332
2018-02-22	2,254	2,277	2,229	2,268	202,100	2,268
2018-02-21	2,252	2,287	2,250	2,269	257,500	2,269
2018-02-20	2,222	2,251	2,207	2,232	185,800	2,232
2018-02-19	2,242	2,251	2,208	2,236	284,800	2,236
2018-02-16	2,265	2,267	2,220	2,232	198,200	2,232
2018-02-15	2,331	2,331	2,243	2,245	236,800	2,245
2018-02-14	2,399	2,404	2,307	2,321	193,900	2,321
2018-02-13	2,443	2,443	2,376	2,393	261,500	2,393
2018-02-09	2,414	2,426	2,393	2,414	238,100	2,414
2018-02-08	2,420	2,478	2,371	2,464	681,200	2,464
2018-02-07	2,401	2,521	2,396	2,438	893,700	2,438
2018-02-06	2,275	2,302	2,186	2,252	466,200	2,252
2018-02-05	2,270	2,320	2,269	2,310	329,900	2,310
2018-02-02	2,263	2,288	2,263	2,276	117,300	2,276
2018-02-01	2,267	2,296	2,257	2,284	225,100	2,284
2018-01-31	2,240	2,263	2,232	2,252	245,800	2,252
2018-01-30	2,230	2,244	2,219	2,236	138,000	2,236
2018-01-29	2,246	2,262	2,233	2,237	90,200	2,237
2018-01-26	2,247	2,258	2,235	2,242	111,400	2,242
2018-01-25	2,257	2,263	2,245	2,246	107,200	2,246
2018-01-24	2,252	2,272	2,248	2,267	118,800	2,267
2018-01-23	2,261	2,267	2,243	2,252	114,400	2,252
2018-01-22	2,261	2,265	2,241	2,254	69,400	2,254
2018-01-19	2,275	2,282	2,253	2,265	69,700	2,265
2018-01-18	2,304	2,307	2,262	2,264	113,800	2,264
2018-01-17	2,268	2,293	2,268	2,284	99,300	2,284
2018-01-16	2,316	2,321	2,285	2,291	87,400	2,291
2018-01-15	2,340	2,344	2,313	2,316	74,400	2,316
2018-01-12	2,328	2,335	2,313	2,324	103,500	2,324
2018-01-11	2,333	2,352	2,316	2,335	124,900	2,335
2018-01-10	2,330	2,339	2,316	2,333	113,800	2,333
2018-01-09	2,340	2,340	2,310	2,316	91,100	2,316
2018-01-05	2,315	2,336	2,295	2,330	103,300	2,330
2018-01-04	2,290	2,306	2,269	2,306	119,200	2,306

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 [2018年度]

9409 (株)テレビ朝日ホールディングスの時系列データ [2018年度]