9409 (株)テレビ朝日ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,051	2,052	2,021	2,027	175,200	2,027
2019-12-27	2,063	2,075	2,051	2,054	151,600	2,054
2019-12-26	2,032	2,055	2,032	2,055	131,300	2,055
2019-12-25	2,056	2,063	2,025	2,032	133,900	2,032
2019-12-24	2,028	2,052	2,020	2,037	258,200	2,037
2019-12-23	2,031	2,042	1,987	2,000	291,600	2,000
2019-12-20	2,060	2,061	2,014	2,030	303,900	2,030
2019-12-19	2,093	2,107	2,059	2,068	217,900	2,068
2019-12-18	2,100	2,100	2,070	2,092	249,100	2,092
2019-12-17	2,136	2,138	2,084	2,110	242,500	2,110
2019-12-16	2,155	2,159	2,110	2,113	327,500	2,113
2019-12-13	2,151	2,160	2,111	2,132	496,400	2,132
2019-12-12	2,059	2,149	2,059	2,129	1,030,900	2,129
2019-12-11	1,975	2,060	1,975	2,027	567,700	2,027
2019-12-10	1,851	1,962	1,848	1,958	524,100	1,958
2019-12-09	1,828	1,836	1,816	1,836	128,700	1,836
2019-12-06	1,814	1,829	1,799	1,815	197,300	1,815
2019-12-05	1,769	1,817	1,769	1,810	197,700	1,810
2019-12-04	1,751	1,777	1,751	1,776	141,400	1,776
2019-12-03	1,754	1,773	1,744	1,762	121,300	1,762
2019-12-02	1,767	1,781	1,760	1,769	88,200	1,769
2019-11-29	1,753	1,761	1,747	1,747	83,600	1,747
2019-11-28	1,765	1,772	1,752	1,761	99,700	1,761
2019-11-27	1,770	1,779	1,761	1,767	69,600	1,767
2019-11-26	1,770	1,774	1,753	1,762	114,700	1,762
2019-11-25	1,757	1,771	1,749	1,770	142,000	1,770
2019-11-22	1,748	1,772	1,722	1,729	242,400	1,729
2019-11-21	1,783	1,799	1,749	1,772	110,000	1,772
2019-11-20	1,775	1,808	1,775	1,805	122,700	1,805
2019-11-19	1,756	1,780	1,746	1,778	118,000	1,778
2019-11-18	1,768	1,768	1,744	1,747	110,900	1,747
2019-11-15	1,763	1,786	1,754	1,775	133,100	1,775
2019-11-14	1,778	1,788	1,759	1,773	131,300	1,773
2019-11-13	1,798	1,824	1,787	1,791	202,600	1,791
2019-11-12	1,779	1,799	1,757	1,799	181,700	1,799
2019-11-11	1,777	1,849	1,763	1,782	328,100	1,782
2019-11-08	1,755	1,755	1,730	1,740	188,100	1,740
2019-11-07	1,728	1,738	1,725	1,731	111,400	1,731
2019-11-06	1,761	1,761	1,722	1,728	127,400	1,728
2019-11-05	1,730	1,758	1,726	1,757	153,100	1,757
2019-11-01	1,712	1,717	1,703	1,713	103,900	1,713
2019-10-31	1,707	1,718	1,697	1,707	121,000	1,707
2019-10-30	1,721	1,724	1,700	1,707	215,800	1,707
2019-10-29	1,743	1,752	1,721	1,729	107,200	1,729
2019-10-28	1,734	1,742	1,722	1,734	136,200	1,734
2019-10-25	1,718	1,730	1,713	1,727	131,400	1,727
2019-10-24	1,721	1,724	1,703	1,710	128,000	1,710
2019-10-23	1,693	1,696	1,669	1,692	133,400	1,692
2019-10-21	1,705	1,711	1,688	1,689	93,900	1,689
2019-10-18	1,709	1,722	1,692	1,693	99,400	1,693
2019-10-17	1,730	1,730	1,709	1,711	123,400	1,711
2019-10-16	1,730	1,741	1,718	1,730	140,600	1,730
2019-10-15	1,723	1,723	1,699	1,701	133,600	1,701
2019-10-11	1,683	1,691	1,667	1,685	117,300	1,685
2019-10-10	1,692	1,693	1,656	1,677	111,400	1,677
2019-10-09	1,696	1,701	1,678	1,683	152,400	1,683
2019-10-08	1,723	1,726	1,700	1,720	150,600	1,720
2019-10-07	1,696	1,702	1,676	1,695	102,900	1,695
2019-10-04	1,674	1,686	1,662	1,680	144,400	1,680
2019-10-03	1,674	1,674	1,653	1,669	127,900	1,669
2019-10-02	1,718	1,731	1,702	1,707	109,300	1,707
2019-10-01	1,701	1,735	1,701	1,727	121,800	1,727
2019-09-30	1,680	1,696	1,675	1,695	129,000	1,695
2019-09-27	1,739	1,739	1,680	1,698	169,300	1,698
2019-09-26	1,789	1,791	1,742	1,754	256,700	1,754
2019-09-25	1,759	1,771	1,754	1,769	167,300	1,769
2019-09-24	1,772	1,777	1,757	1,759	128,900	1,759
2019-09-20	1,794	1,799	1,760	1,764	134,000	1,764
2019-09-19	1,780	1,798	1,776	1,783	134,600	1,783
2019-09-18	1,793	1,797	1,756	1,763	127,900	1,763
2019-09-17	1,776	1,795	1,762	1,786	137,600	1,786
2019-09-13	1,753	1,772	1,740	1,770	208,200	1,770
2019-09-12	1,750	1,768	1,735	1,743	242,500	1,743
2019-09-11	1,735	1,740	1,713	1,717	231,800	1,717
2019-09-10	1,699	1,730	1,689	1,717	154,700	1,717
2019-09-09	1,671	1,692	1,663	1,690	100,400	1,690
2019-09-06	1,670	1,670	1,651	1,655	107,700	1,655
2019-09-05	1,643	1,674	1,638	1,650	116,700	1,650
2019-09-04	1,644	1,646	1,622	1,624	153,100	1,624
2019-09-03	1,650	1,659	1,645	1,654	68,600	1,654
2019-09-02	1,667	1,668	1,647	1,651	123,600	1,651
2019-08-30	1,676	1,683	1,662	1,681	199,300	1,681
2019-08-29	1,671	1,675	1,646	1,667	115,900	1,667
2019-08-28	1,667	1,668	1,652	1,668	81,100	1,668
2019-08-27	1,662	1,672	1,648	1,665	211,100	1,665
2019-08-26	1,649	1,663	1,642	1,652	216,800	1,652
2019-08-23	1,694	1,699	1,673	1,680	121,600	1,680
2019-08-22	1,691	1,697	1,674	1,683	123,800	1,683
2019-08-21	1,690	1,695	1,671	1,689	200,300	1,689
2019-08-20	1,693	1,726	1,686	1,725	154,400	1,725
2019-08-19	1,702	1,708	1,685	1,691	114,700	1,691
2019-08-16	1,684	1,689	1,670	1,680	139,300	1,680
2019-08-15	1,679	1,688	1,666	1,680	154,300	1,680
2019-08-14	1,710	1,721	1,695	1,715	147,100	1,715
2019-08-13	1,690	1,690	1,666	1,681	126,900	1,681
2019-08-09	1,737	1,737	1,709	1,710	126,300	1,710
2019-08-08	1,715	1,726	1,708	1,711	151,200	1,711
2019-08-07	1,723	1,739	1,715	1,725	166,000	1,725
2019-08-06	1,700	1,747	1,690	1,744	136,900	1,744
2019-08-05	1,740	1,758	1,733	1,753	283,500	1,753
2019-08-02	1,756	1,770	1,741	1,762	297,200	1,762
2019-08-01	1,783	1,843	1,771	1,823	352,500	1,823
2019-07-31	1,801	1,813	1,783	1,793	316,000	1,793
2019-07-30	1,801	1,816	1,786	1,792	176,800	1,792
2019-07-29	1,834	1,839	1,781	1,801	308,500	1,801
2019-07-26	1,844	1,860	1,835	1,852	119,900	1,852
2019-07-25	1,845	1,858	1,833	1,855	121,200	1,855
2019-07-24	1,827	1,842	1,811	1,836	138,300	1,836
2019-07-23	1,805	1,826	1,790	1,820	166,200	1,820
2019-07-22	1,829	1,836	1,801	1,809	160,300	1,809
2019-07-19	1,817	1,851	1,802	1,841	132,100	1,841
2019-07-18	1,864	1,864	1,798	1,806	221,000	1,806
2019-07-17	1,880	1,895	1,864	1,864	207,900	1,864
2019-07-16	1,898	1,902	1,882	1,896	190,000	1,896
2019-07-12	1,914	1,914	1,895	1,896	136,600	1,896
2019-07-11	1,878	1,901	1,873	1,897	160,700	1,897
2019-07-10	1,878	1,889	1,863	1,882	219,100	1,882
2019-07-09	1,861	1,875	1,853	1,862	162,200	1,862
2019-07-08	1,872	1,874	1,855	1,857	220,800	1,857
2019-07-05	1,857	1,872	1,852	1,855	128,300	1,855
2019-07-04	1,860	1,865	1,837	1,849	160,000	1,849
2019-07-03	1,807	1,831	1,807	1,830	183,100	1,830
2019-07-02	1,800	1,812	1,795	1,808	133,100	1,808
2019-07-01	1,778	1,797	1,764	1,793	196,100	1,793
2019-06-28	1,741	1,753	1,731	1,738	151,100	1,738
2019-06-27	1,740	1,755	1,726	1,748	131,000	1,748
2019-06-26	1,716	1,737	1,715	1,727	99,800	1,727
2019-06-25	1,720	1,748	1,719	1,728	130,400	1,728
2019-06-24	1,705	1,715	1,692	1,710	182,500	1,710
2019-06-21	1,751	1,751	1,707	1,707	264,000	1,707
2019-06-20	1,763	1,788	1,760	1,761	177,600	1,761
2019-06-19	1,724	1,744	1,716	1,741	138,100	1,741
2019-06-18	1,716	1,732	1,703	1,705	126,100	1,705
2019-06-17	1,743	1,747	1,707	1,707	159,700	1,707
2019-06-14	1,721	1,767	1,715	1,753	329,900	1,753
2019-06-13	1,747	1,760	1,710	1,736	198,200	1,736
2019-06-12	1,782	1,794	1,770	1,770	135,300	1,770
2019-06-11	1,785	1,793	1,779	1,789	135,500	1,789
2019-06-10	1,778	1,789	1,770	1,780	118,100	1,780
2019-06-07	1,781	1,790	1,764	1,776	100,700	1,776
2019-06-06	1,762	1,783	1,749	1,772	186,300	1,772
2019-06-05	1,770	1,780	1,746	1,766	190,000	1,766
2019-06-04	1,720	1,741	1,707	1,735	143,600	1,735
2019-06-03	1,716	1,736	1,709	1,720	154,100	1,720
2019-05-31	1,758	1,771	1,734	1,735	203,600	1,735
2019-05-30	1,779	1,779	1,755	1,764	120,600	1,764
2019-05-29	1,771	1,808	1,760	1,779	408,000	1,779
2019-05-28	1,798	1,818	1,796	1,803	132,600	1,803
2019-05-27	1,804	1,811	1,796	1,799	92,000	1,799
2019-05-24	1,800	1,823	1,798	1,805	174,600	1,805
2019-05-23	1,800	1,840	1,788	1,827	123,300	1,827
2019-05-22	1,840	1,841	1,801	1,807	276,500	1,807
2019-05-21	1,816	1,855	1,811	1,842	178,400	1,842
2019-05-20	1,812	1,830	1,812	1,816	138,300	1,816
2019-05-17	1,821	1,831	1,805	1,820	269,000	1,820
2019-05-16	1,766	1,804	1,761	1,788	306,700	1,788
2019-05-15	1,746	1,769	1,730	1,758	266,400	1,758
2019-05-14	1,734	1,755	1,724	1,755	183,300	1,755
2019-05-13	1,753	1,804	1,751	1,784	357,400	1,784
2019-05-10	1,718	1,795	1,716	1,765	505,600	1,765
2019-05-09	1,840	1,857	1,824	1,838	258,100	1,838
2019-05-08	1,860	1,866	1,842	1,853	229,700	1,853
2019-05-07	1,935	1,936	1,888	1,894	249,200	1,894
2019-04-26	1,949	1,965	1,941	1,956	178,700	1,956
2019-04-25	1,971	1,978	1,948	1,964	163,600	1,964
2019-04-24	2,010	2,032	1,966	1,974	142,200	1,974
2019-04-23	1,968	1,997	1,968	1,994	92,400	1,994
2019-04-22	1,970	1,970	1,950	1,956	118,800	1,956
2019-04-19	1,999	2,009	1,958	1,982	150,700	1,982
2019-04-18	2,039	2,039	1,983	1,992	166,300	1,992
2019-04-17	2,025	2,051	2,012	2,012	161,500	2,012
2019-04-16	2,012	2,025	1,995	2,008	130,200	2,008
2019-04-15	1,998	2,015	1,976	1,991	157,800	1,991
2019-04-12	1,935	1,949	1,923	1,948	125,800	1,948
2019-04-11	1,962	1,970	1,925	1,932	128,900	1,932
2019-04-10	1,919	1,951	1,907	1,929	194,100	1,929
2019-04-09	1,957	1,966	1,941	1,950	123,000	1,950
2019-04-08	1,953	1,968	1,950	1,955	70,800	1,955
2019-04-05	1,975	1,982	1,951	1,975	103,100	1,975
2019-04-04	1,991	1,995	1,950	1,957	215,000	1,957
2019-04-03	1,984	2,014	1,970	2,005	185,000	2,005
2019-04-02	2,003	2,003	1,959	1,968	111,500	1,968
2019-04-01	1,979	1,997	1,962	1,979	188,000	1,979
2019-03-29	1,940	1,944	1,897	1,942	310,700	1,942
2019-03-28	1,986	1,986	1,932	1,941	112,700	1,941
2019-03-27	1,991	2,003	1,978	1,997	156,000	1,997
2019-03-26	1,979	2,042	1,978	2,040	233,000	2,040
2019-03-25	1,976	1,976	1,933	1,954	143,000	1,954
2019-03-22	2,020	2,020	1,981	2,001	133,300	2,001
2019-03-20	2,008	2,021	1,990	2,020	119,700	2,020
2019-03-19	2,021	2,021	1,987	1,990	87,700	1,990
2019-03-18	2,038	2,038	2,005	2,015	84,100	2,015
2019-03-15	1,990	2,023	1,986	2,022	125,800	2,022
2019-03-14	2,029	2,032	1,977	1,977	85,600	1,977
2019-03-13	1,999	2,004	1,988	2,002	313,100	2,002
2019-03-12	1,999	2,020	1,992	2,016	177,800	2,016
2019-03-11	1,972	1,983	1,966	1,977	120,600	1,977
2019-03-08	1,982	1,992	1,964	1,969	200,300	1,969
2019-03-07	1,999	2,012	1,983	2,004	192,700	2,004
2019-03-06	2,001	2,019	1,994	2,006	208,300	2,006
2019-03-05	2,004	2,004	1,985	1,992	131,600	1,992
2019-03-04	2,035	2,035	2,004	2,018	188,400	2,018
2019-03-01	2,028	2,040	2,022	2,025	114,600	2,025
2019-02-28	2,030	2,043	2,013	2,040	94,700	2,040
2019-02-27	2,026	2,056	2,017	2,040	148,000	2,040
2019-02-26	2,038	2,056	2,017	2,034	98,900	2,034
2019-02-25	2,030	2,040	2,021	2,034	111,800	2,034
2019-02-22	2,032	2,038	2,004	2,027	220,500	2,027
2019-02-21	2,018	2,059	2,002	2,041	339,700	2,041
2019-02-20	1,998	2,003	1,975	1,998	101,700	1,998
2019-02-19	1,993	2,013	1,989	1,996	111,100	1,996
2019-02-18	2,010	2,030	1,978	2,002	141,000	2,002
2019-02-15	1,968	1,978	1,949	1,968	115,800	1,968
2019-02-14	1,947	2,005	1,947	1,994	226,600	1,994
2019-02-13	1,952	1,962	1,919	1,946	221,900	1,946
2019-02-12	1,908	1,966	1,905	1,938	234,100	1,938
2019-02-08	1,932	1,955	1,890	1,901	223,000	1,901
2019-02-07	2,013	2,019	1,948	1,957	196,600	1,957
2019-02-06	1,986	2,010	1,943	1,976	338,800	1,976
2019-02-05	2,055	2,064	1,998	2,008	153,600	2,008
2019-02-04	2,030	2,050	2,005	2,049	163,200	2,049
2019-02-01	2,024	2,037	1,997	2,004	162,300	2,004
2019-01-31	2,030	2,037	1,999	2,012	158,700	2,012
2019-01-30	1,996	2,016	1,967	1,994	380,700	1,994
2019-01-29	1,973	2,023	1,963	2,011	319,500	2,011
2019-01-28	1,996	2,004	1,948	1,951	263,100	1,951
2019-01-25	2,038	2,056	2,011	2,015	308,600	2,015
2019-01-24	2,027	2,042	2,014	2,029	212,900	2,029
2019-01-23	2,051	2,062	2,029	2,043	107,700	2,043
2019-01-22	2,099	2,099	2,054	2,076	114,400	2,076
2019-01-21	2,115	2,125	2,087	2,087	124,100	2,087
2019-01-18	2,113	2,145	2,107	2,108	123,400	2,108
2019-01-17	2,117	2,131	2,091	2,108	163,700	2,108
2019-01-16	2,115	2,116	2,093	2,100	204,400	2,100
2019-01-15	2,069	2,120	2,061	2,120	234,000	2,120
2019-01-11	2,136	2,136	2,072	2,079	168,300	2,079
2019-01-10	2,137	2,164	2,089	2,097	239,000	2,097
2019-01-09	2,129	2,189	2,117	2,184	257,200	2,184
2019-01-08	2,114	2,159	2,101	2,113	344,100	2,113
2019-01-07	2,031	2,058	2,021	2,057	179,900	2,057
2019-01-04	1,934	1,972	1,922	1,972	189,600	1,972

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 [2019年度]

9409 (株)テレビ朝日ホールディングスの時系列データ [2019年度]