9413 (株)テレビ東京ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,029	1,029	1,015	1,020	7,200	1,020
2011-12-29	1,014	1,025	1,007	1,023	8,000	1,023
2011-12-28	996	1,017	996	1,014	31,000	1,014
2011-12-27	1,001	1,003	997	1,002	12,300	1,002
2011-12-26	997	1,001	997	1,001	6,900	1,001
2011-12-22	995	1,002	995	1,000	9,700	1,000
2011-12-21	1,001	1,001	995	997	6,300	997
2011-12-20	1,003	1,003	997	999	10,200	999
2011-12-19	997	1,002	991	994	15,600	994
2011-12-16	1,008	1,014	997	997	12,300	997
2011-12-15	1,034	1,034	1,008	1,014	9,600	1,014
2011-12-14	1,035	1,035	1,023	1,035	13,100	1,035
2011-12-13	1,033	1,036	1,026	1,034	16,400	1,034
2011-12-12	1,039	1,040	1,033	1,040	35,900	1,040
2011-12-09	991	1,020	991	1,016	34,800	1,016
2011-12-08	1,031	1,037	1,021	1,021	12,200	1,021
2011-12-07	1,026	1,048	1,021	1,040	26,200	1,040
2011-12-06	1,042	1,058	1,025	1,025	17,800	1,025
2011-12-05	1,049	1,062	1,042	1,056	35,100	1,056
2011-12-02	1,056	1,058	1,039	1,056	19,100	1,056
2011-12-01	1,073	1,075	1,040	1,061	14,200	1,061
2011-11-30	1,060	1,078	1,060	1,063	18,300	1,063
2011-11-29	1,061	1,064	1,055	1,064	7,700	1,064
2011-11-28	1,059	1,065	1,054	1,054	8,300	1,054
2011-11-25	1,021	1,057	1,021	1,045	10,900	1,045
2011-11-24	1,057	1,057	1,035	1,037	7,300	1,037
2011-11-22	1,052	1,070	1,045	1,057	14,600	1,057
2011-11-21	1,087	1,089	1,067	1,073	6,400	1,073
2011-11-18	1,074	1,091	1,067	1,087	5,600	1,087
2011-11-17	1,053	1,086	1,048	1,081	11,700	1,081
2011-11-16	1,071	1,082	1,068	1,071	3,900	1,071
2011-11-15	1,103	1,103	1,077	1,081	2,400	1,081
2011-11-14	1,110	1,116	1,081	1,100	6,100	1,100
2011-11-11	1,101	1,110	1,080	1,090	10,000	1,090
2011-11-10	1,109	1,129	1,099	1,110	13,000	1,110
2011-11-09	1,130	1,139	1,123	1,139	20,700	1,139
2011-11-08	1,136	1,137	1,126	1,134	28,700	1,134
2011-11-07	1,130	1,141	1,123	1,136	43,500	1,136
2011-11-04	1,110	1,122	1,099	1,121	39,300	1,121
2011-11-02	1,090	1,095	1,082	1,095	28,200	1,095
2011-11-01	1,082	1,085	1,068	1,085	22,400	1,085
2011-10-31	1,039	1,081	1,039	1,071	35,800	1,071
2011-10-28	1,059	1,059	1,030	1,030	91,300	1,030
2011-10-27	1,054	1,068	1,030	1,063	50,700	1,063
2011-10-26	1,089	1,089	1,060	1,071	41,800	1,071
2011-10-25	1,127	1,134	1,087	1,089	39,000	1,089
2011-10-24	1,120	1,138	1,112	1,122	33,300	1,122
2011-10-21	1,119	1,119	1,097	1,109	14,500	1,109
2011-10-20	1,127	1,127	1,091	1,112	25,100	1,112
2011-10-19	1,119	1,119	1,107	1,115	20,300	1,115
2011-10-18	1,108	1,126	1,108	1,112	31,900	1,112
2011-10-17	1,146	1,146	1,107	1,116	27,300	1,116
2011-10-14	1,130	1,130	1,085	1,118	39,900	1,118
2011-10-13	1,163	1,166	1,121	1,130	36,700	1,130
2011-10-12	1,156	1,169	1,140	1,156	33,700	1,156
2011-10-11	1,166	1,179	1,129	1,149	45,300	1,149
2011-10-07	1,122	1,156	1,122	1,156	43,800	1,156
2011-10-06	1,091	1,133	1,091	1,123	20,800	1,123
2011-10-05	1,135	1,135	1,089	1,089	31,000	1,089
2011-10-04	1,090	1,118	1,071	1,118	21,800	1,118
2011-10-03	1,111	1,134	1,100	1,101	34,300	1,101
2011-09-30	1,166	1,167	1,120	1,139	43,900	1,139
2011-09-29	1,124	1,166	1,124	1,153	32,900	1,153
2011-09-28	1,173	1,179	1,111	1,111	36,500	1,111
2011-09-27	1,169	1,178	1,159	1,178	38,200	1,178
2011-09-26	1,155	1,169	1,151	1,154	17,400	1,154
2011-09-22	1,142	1,163	1,141	1,150	10,000	1,150
2011-09-21	1,163	1,170	1,158	1,163	31,700	1,163
2011-09-20	1,165	1,167	1,151	1,161	19,000	1,161
2011-09-16	1,150	1,165	1,150	1,165	25,800	1,165
2011-09-15	1,155	1,155	1,138	1,152	19,700	1,152
2011-09-14	1,148	1,155	1,142	1,147	18,700	1,147
2011-09-13	1,140	1,144	1,107	1,139	15,200	1,139
2011-09-12	1,136	1,136	1,127	1,135	15,100	1,135
2011-09-09	1,133	1,142	1,130	1,139	27,800	1,139
2011-09-08	1,119	1,129	1,116	1,129	18,800	1,129
2011-09-07	1,080	1,119	1,073	1,119	26,700	1,119
2011-09-06	1,084	1,084	1,052	1,078	17,100	1,078
2011-09-05	1,077	1,093	1,064	1,084	38,900	1,084
2011-09-02	1,043	1,069	1,027	1,069	31,300	1,069
2011-09-01	1,020	1,042	1,020	1,040	10,300	1,040
2011-08-31	1,015	1,019	1,011	1,013	10,800	1,013
2011-08-30	999	1,016	998	1,013	17,100	1,013
2011-08-29	1,000	1,000	987	992	13,700	992
2011-08-26	996	1,000	993	999	14,800	999
2011-08-25	974	1,000	974	988	13,600	988
2011-08-24	998	1,000	973	975	28,500	975
2011-08-23	982	998	982	994	15,000	994
2011-08-22	980	988	973	973	10,300	973
2011-08-19	977	989	975	979	9,200	979
2011-08-18	975	992	974	988	9,900	988
2011-08-17	990	990	981	985	6,900	985
2011-08-16	970	992	968	986	20,400	986
2011-08-15	969	972	955	966	12,600	966
2011-08-12	952	971	951	969	15,500	969
2011-08-11	940	951	938	951	11,500	951
2011-08-10	932	952	929	952	14,500	952
2011-08-09	903	925	900	921	22,700	921
2011-08-08	925	930	910	923	23,000	923
2011-08-05	948	949	925	928	46,000	928
2011-08-04	956	959	948	954	34,600	954
2011-08-03	950	970	946	951	19,800	951
2011-08-02	961	961	949	950	13,500	950
2011-08-01	957	967	957	966	8,400	966
2011-07-29	963	966	957	957	8,400	957
2011-07-28	968	968	956	957	24,700	957
2011-07-27	967	969	960	969	10,400	969
2011-07-26	961	967	961	967	9,600	967
2011-07-25	967	967	965	965	8,200	965
2011-07-22	970	970	959	967	21,200	967
2011-07-21	973	973	966	968	4,900	968
2011-07-20	968	974	968	973	7,400	973
2011-07-19	971	972	968	969	9,100	969
2011-07-15	972	973	967	971	7,800	971
2011-07-14	972	972	968	968	6,600	968
2011-07-13	971	972	969	970	6,300	970
2011-07-12	971	973	968	973	10,100	973
2011-07-11	968	974	968	974	8,900	974
2011-07-08	970	975	968	970	24,000	970
2011-07-07	968	970	965	968	9,200	968
2011-07-06	968	968	961	968	14,800	968
2011-07-05	974	975	960	968	30,000	968
2011-07-04	967	974	966	974	35,000	974
2011-07-01	969	969	962	965	22,700	965
2011-06-30	960	969	956	969	32,400	969
2011-06-29	959	962	956	960	13,200	960
2011-06-28	960	960	950	955	21,800	955
2011-06-27	959	959	950	957	14,400	957
2011-06-24	951	960	942	955	30,800	955
2011-06-23	965	965	950	951	40,100	951
2011-06-22	963	969	950	965	43,700	965
2011-06-21	959	962	950	962	22,300	962
2011-06-20	957	961	956	959	3,500	959
2011-06-17	965	965	954	957	16,800	957
2011-06-16	960	965	957	965	14,900	965
2011-06-15	959	964	959	960	9,200	960
2011-06-14	965	975	960	962	15,800	962
2011-06-13	967	976	960	965	37,000	965
2011-06-10	960	971	955	960	26,200	960
2011-06-09	956	965	950	960	33,500	960
2011-06-08	962	963	956	961	14,700	961
2011-06-07	960	964	959	962	6,400	962
2011-06-06	971	972	958	960	26,200	960
2011-06-03	963	970	961	963	16,200	963
2011-06-02	970	970	960	962	10,800	962
2011-06-01	979	979	971	974	5,200	974
2011-05-31	973	987	970	970	11,700	970
2011-05-30	971	972	961	972	13,100	972
2011-05-27	967	968	962	968	10,400	968
2011-05-26	959	969	959	967	10,800	967
2011-05-25	965	972	959	960	13,900	960
2011-05-24	971	975	966	967	6,700	967
2011-05-23	974	976	964	971	17,000	971
2011-05-20	989	991	975	976	20,200	976
2011-05-19	1,005	1,005	985	987	8,900	987
2011-05-18	987	998	981	998	13,300	998
2011-05-17	994	994	983	987	17,000	987
2011-05-16	1,000	1,002	990	990	9,400	990
2011-05-13	1,001	1,016	988	1,002	37,200	1,002
2011-05-12	1,026	1,026	1,012	1,016	5,200	1,016
2011-05-11	1,044	1,044	1,000	1,028	34,500	1,028
2011-05-10	1,045	1,046	1,030	1,038	12,100	1,038
2011-05-09	1,060	1,060	1,042	1,045	7,100	1,045
2011-05-06	1,057	1,061	1,048	1,061	17,000	1,061
2011-05-02	1,043	1,053	1,035	1,050	12,300	1,050
2011-04-28	1,037	1,042	1,025	1,042	17,600	1,042
2011-04-27	1,032	1,033	1,019	1,023	24,800	1,023
2011-04-26	1,039	1,039	1,027	1,030	8,500	1,030
2011-04-25	1,037	1,043	1,026	1,039	9,400	1,039
2011-04-22	1,033	1,044	1,032	1,038	6,900	1,038
2011-04-21	1,039	1,045	1,035	1,042	9,400	1,042
2011-04-20	1,029	1,046	1,029	1,040	11,800	1,040
2011-04-19	1,042	1,042	1,013	1,028	13,400	1,028
2011-04-18	1,052	1,060	1,043	1,046	9,300	1,046
2011-04-15	1,057	1,067	1,053	1,056	8,300	1,056
2011-04-14	1,043	1,068	1,043	1,065	9,800	1,065
2011-04-13	1,041	1,060	1,041	1,055	4,200	1,055
2011-04-12	1,070	1,070	1,046	1,046	17,500	1,046
2011-04-11	1,072	1,082	1,072	1,073	8,800	1,073
2011-04-08	1,075	1,091	1,066	1,073	11,200	1,073
2011-04-07	1,065	1,088	1,059	1,074	10,600	1,074
2011-04-06	1,085	1,085	1,057	1,060	5,300	1,060
2011-04-05	1,110	1,110	1,060	1,062	27,700	1,062
2011-04-04	1,091	1,097	1,081	1,097	10,900	1,097
2011-04-01	1,102	1,106	1,091	1,091	9,000	1,091
2011-03-31	1,108	1,108	1,095	1,102	17,200	1,102
2011-03-30	1,120	1,120	1,061	1,104	42,000	1,104
2011-03-29	1,086	1,130	1,086	1,121	18,600	1,121
2011-03-28	1,165	1,165	1,102	1,103	29,800	1,103
2011-03-25	1,138	1,140	1,125	1,135	10,000	1,135
2011-03-24	1,150	1,150	1,122	1,122	11,200	1,122
2011-03-23	1,151	1,159	1,122	1,147	12,900	1,147
2011-03-22	1,129	1,166	1,110	1,146	13,200	1,146
2011-03-18	1,078	1,097	1,063	1,070	16,700	1,070
2011-03-17	1,014	1,054	1,010	1,054	22,400	1,054
2011-03-16	976	1,070	976	1,016	25,200	1,016
2011-03-15	1,078	1,092	1,004	1,006	30,000	1,006
2011-03-14	1,076	1,157	1,076	1,100	22,300	1,100
2011-03-11	1,274	1,274	1,256	1,256	38,000	1,256
2011-03-10	1,277	1,281	1,256	1,262	8,300	1,262
2011-03-09	1,280	1,290	1,280	1,283	6,300	1,283
2011-03-08	1,282	1,289	1,274	1,277	13,700	1,277
2011-03-07	1,294	1,294	1,272	1,280	24,800	1,280
2011-03-04	1,304	1,304	1,275	1,285	22,700	1,285
2011-03-03	1,287	1,298	1,285	1,288	6,800	1,288
2011-03-02	1,300	1,302	1,287	1,292	14,300	1,292
2011-03-01	1,294	1,304	1,286	1,302	20,600	1,302
2011-02-28	1,284	1,289	1,270	1,289	17,000	1,289
2011-02-25	1,266	1,268	1,259	1,265	6,700	1,265
2011-02-24	1,270	1,285	1,262	1,265	11,500	1,265
2011-02-23	1,265	1,288	1,265	1,278	22,100	1,278
2011-02-22	1,265	1,275	1,263	1,265	22,000	1,265
2011-02-21	1,242	1,269	1,242	1,265	17,100	1,265
2011-02-18	1,248	1,248	1,238	1,242	10,700	1,242
2011-02-17	1,236	1,241	1,234	1,240	12,600	1,240
2011-02-16	1,236	1,246	1,235	1,237	18,900	1,237
2011-02-15	1,241	1,242	1,229	1,235	32,800	1,235
2011-02-14	1,233	1,235	1,223	1,234	16,900	1,234
2011-02-10	1,219	1,235	1,219	1,227	9,700	1,227
2011-02-09	1,233	1,235	1,226	1,230	8,400	1,230
2011-02-08	1,249	1,250	1,220	1,220	17,000	1,220
2011-02-07	1,251	1,251	1,235	1,236	23,600	1,236
2011-02-04	1,228	1,238	1,225	1,231	31,100	1,231
2011-02-03	1,180	1,239	1,178	1,223	30,800	1,223
2011-02-02	1,183	1,194	1,179	1,179	15,800	1,179
2011-02-01	1,176	1,180	1,171	1,171	6,100	1,171
2011-01-31	1,187	1,190	1,160	1,160	18,600	1,160
2011-01-28	1,208	1,208	1,184	1,188	20,200	1,188
2011-01-27	1,211	1,213	1,205	1,208	9,000	1,208
2011-01-26	1,205	1,216	1,202	1,209	4,900	1,209
2011-01-25	1,207	1,210	1,204	1,208	6,500	1,208
2011-01-24	1,205	1,207	1,196	1,207	7,100	1,207
2011-01-21	1,226	1,226	1,192	1,192	15,100	1,192
2011-01-20	1,230	1,230	1,218	1,219	5,000	1,219
2011-01-19	1,226	1,233	1,223	1,230	9,400	1,230
2011-01-18	1,230	1,233	1,225	1,225	4,900	1,225
2011-01-17	1,230	1,230	1,225	1,226	5,400	1,226
2011-01-14	1,238	1,238	1,225	1,228	10,700	1,228
2011-01-13	1,230	1,238	1,225	1,236	9,000	1,236
2011-01-12	1,238	1,244	1,227	1,233	10,400	1,233
2011-01-11	1,244	1,244	1,230	1,236	11,500	1,236
2011-01-07	1,244	1,244	1,237	1,237	14,100	1,237
2011-01-06	1,234	1,240	1,228	1,233	8,800	1,233
2011-01-05	1,260	1,260	1,232	1,233	22,200	1,233
2011-01-04	1,189	1,231	1,189	1,230	15,900	1,230

分割・併合履歴：なし

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

9413 (株)テレビ東京ホールディングス の時系列データ [2011年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2011年度]