9413 (株)テレビ東京ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,214 | 1,215 | 1,187 | 1,187 | 21,300 | 1,187 |
| 2010-12-29 | 1,221 | 1,231 | 1,213 | 1,213 | 12,400 | 1,213 |
| 2010-12-28 | 1,245 | 1,245 | 1,219 | 1,227 | 19,600 | 1,227 |
| 2010-12-27 | 1,231 | 1,237 | 1,210 | 1,225 | 37,700 | 1,225 |
| 2010-12-24 | 1,249 | 1,250 | 1,230 | 1,230 | 9,200 | 1,230 |
| 2010-12-22 | 1,257 | 1,257 | 1,236 | 1,247 | 14,800 | 1,247 |
| 2010-12-21 | 1,255 | 1,278 | 1,255 | 1,257 | 10,200 | 1,257 |
| 2010-12-20 | 1,269 | 1,275 | 1,251 | 1,266 | 11,400 | 1,266 |
| 2010-12-17 | 1,280 | 1,294 | 1,269 | 1,274 | 14,000 | 1,274 |
| 2010-12-16 | 1,295 | 1,295 | 1,282 | 1,290 | 6,600 | 1,290 |
| 2010-12-15 | 1,279 | 1,293 | 1,276 | 1,291 | 16,200 | 1,291 |
| 2010-12-14 | 1,269 | 1,275 | 1,267 | 1,275 | 12,700 | 1,275 |
| 2010-12-13 | 1,279 | 1,279 | 1,255 | 1,270 | 31,000 | 1,270 |
| 2010-12-10 | 1,250 | 1,252 | 1,241 | 1,249 | 24,500 | 1,249 |
| 2010-12-09 | 1,223 | 1,245 | 1,223 | 1,241 | 19,000 | 1,241 |
| 2010-12-08 | 1,216 | 1,223 | 1,200 | 1,223 | 13,900 | 1,223 |
| 2010-12-07 | 1,199 | 1,216 | 1,190 | 1,216 | 15,500 | 1,216 |
| 2010-12-06 | 1,200 | 1,200 | 1,189 | 1,197 | 19,200 | 1,197 |
| 2010-12-03 | 1,186 | 1,187 | 1,168 | 1,171 | 13,800 | 1,171 |
| 2010-12-02 | 1,184 | 1,185 | 1,176 | 1,178 | 12,100 | 1,178 |
| 2010-12-01 | 1,178 | 1,185 | 1,165 | 1,175 | 9,700 | 1,175 |
| 2010-11-30 | 1,182 | 1,185 | 1,160 | 1,182 | 36,300 | 1,182 |
| 2010-11-29 | 1,194 | 1,211 | 1,190 | 1,190 | 18,200 | 1,190 |
| 2010-11-26 | 1,199 | 1,201 | 1,191 | 1,195 | 9,100 | 1,195 |
| 2010-11-25 | 1,215 | 1,216 | 1,198 | 1,199 | 23,700 | 1,199 |
| 2010-11-24 | 1,222 | 1,224 | 1,205 | 1,211 | 9,200 | 1,211 |
| 2010-11-22 | 1,202 | 1,225 | 1,202 | 1,225 | 15,100 | 1,225 |
| 2010-11-19 | 1,197 | 1,215 | 1,187 | 1,202 | 15,700 | 1,202 |
| 2010-11-18 | 1,175 | 1,202 | 1,175 | 1,196 | 11,100 | 1,196 |
| 2010-11-17 | 1,175 | 1,185 | 1,175 | 1,176 | 5,500 | 1,176 |
| 2010-11-16 | 1,196 | 1,201 | 1,180 | 1,187 | 7,800 | 1,187 |
| 2010-11-15 | 1,196 | 1,201 | 1,196 | 1,197 | 7,400 | 1,197 |
| 2010-11-12 | 1,200 | 1,230 | 1,200 | 1,200 | 13,800 | 1,200 |
| 2010-11-11 | 1,194 | 1,218 | 1,194 | 1,212 | 21,700 | 1,212 |
| 2010-11-10 | 1,189 | 1,218 | 1,189 | 1,206 | 13,200 | 1,206 |
| 2010-11-09 | 1,170 | 1,224 | 1,154 | 1,204 | 21,700 | 1,204 |
| 2010-11-08 | 1,192 | 1,201 | 1,177 | 1,179 | 18,400 | 1,179 |
| 2010-11-05 | 1,184 | 1,200 | 1,154 | 1,195 | 27,600 | 1,195 |
| 2010-11-04 | 1,116 | 1,146 | 1,116 | 1,124 | 15,200 | 1,124 |
| 2010-11-02 | 1,120 | 1,124 | 1,102 | 1,105 | 22,400 | 1,105 |
| 2010-11-01 | 1,133 | 1,163 | 1,133 | 1,140 | 15,000 | 1,140 |
| 2010-10-29 | 1,200 | 1,203 | 1,151 | 1,163 | 52,200 | 1,163 |
| 2010-10-28 | 1,205 | 1,209 | 1,168 | 1,200 | 44,000 | 1,200 |
| 2010-10-27 | 1,180 | 1,197 | 1,169 | 1,175 | 21,900 | 1,175 |
| 2010-10-26 | 1,167 | 1,193 | 1,167 | 1,180 | 12,600 | 1,180 |
| 2010-10-25 | 1,200 | 1,205 | 1,183 | 1,183 | 15,400 | 1,183 |
| 2010-10-22 | 1,206 | 1,220 | 1,191 | 1,219 | 31,400 | 1,219 |
| 2010-10-21 | 1,248 | 1,248 | 1,215 | 1,217 | 30,500 | 1,217 |
| 2010-10-20 | 1,273 | 1,273 | 1,243 | 1,256 | 19,500 | 1,256 |
| 2010-10-19 | 1,300 | 1,311 | 1,276 | 1,276 | 14,900 | 1,276 |
| 2010-10-18 | 1,281 | 1,309 | 1,281 | 1,305 | 14,400 | 1,305 |
| 2010-10-15 | 1,289 | 1,305 | 1,283 | 1,296 | 16,600 | 1,296 |
| 2010-10-14 | 1,300 | 1,320 | 1,291 | 1,298 | 30,600 | 1,298 |
| 2010-10-13 | 1,303 | 1,345 | 1,303 | 1,314 | 20,000 | 1,314 |
| 2010-10-12 | 1,388 | 1,391 | 1,309 | 1,309 | 25,700 | 1,309 |
| 2010-10-08 | 1,415 | 1,426 | 1,387 | 1,388 | 15,100 | 1,388 |
| 2010-10-07 | 1,397 | 1,420 | 1,393 | 1,410 | 17,700 | 1,410 |
| 2010-10-06 | 1,450 | 1,450 | 1,382 | 1,398 | 38,100 | 1,398 |
| 2010-10-05 | 1,551 | 1,551 | 1,450 | 1,452 | 20,100 | 1,452 |
| 2010-10-04 | 1,482 | 1,508 | 1,481 | 1,481 | 17,000 | 1,481 |
| 2010-10-01 | 1,550 | 1,577 | 1,501 | 1,577 | 10,500 | 1,577 |
分割・併合履歴 ： なし
