9413 (株)テレビ東京ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	928	929	923	926	25,700	926
2012-12-27	918	926	917	926	30,200	926
2012-12-26	913	918	913	915	8,400	915
2012-12-25	912	919	912	915	19,400	915
2012-12-21	914	915	910	912	15,200	912
2012-12-20	909	912	908	912	15,700	912
2012-12-19	910	910	904	909	14,200	909
2012-12-18	905	910	904	904	13,400	904
2012-12-17	907	907	901	904	8,200	904
2012-12-14	904	905	891	893	44,200	893
2012-12-13	906	906	891	892	30,500	892
2012-12-12	912	913	897	897	25,500	897
2012-12-11	914	916	908	908	31,400	908
2012-12-10	901	911	901	911	16,200	911
2012-12-07	905	911	903	904	17,900	904
2012-12-06	913	914	910	913	17,900	913
2012-12-05	912	913	909	913	33,500	913
2012-12-04	904	910	900	910	20,600	910
2012-12-03	895	903	895	900	11,200	900
2012-11-30	903	909	897	897	8,500	897
2012-11-29	906	909	903	903	11,800	903
2012-11-28	909	910	905	910	15,500	910
2012-11-27	908	910	903	910	23,100	910
2012-11-26	903	910	903	908	16,600	908
2012-11-22	900	904	899	904	11,200	904
2012-11-21	899	901	896	901	11,100	901
2012-11-20	898	900	895	896	15,900	896
2012-11-19	886	899	886	895	16,700	895
2012-11-16	872	887	871	887	15,900	887
2012-11-15	865	872	865	872	12,100	872
2012-11-14	861	867	860	864	7,100	864
2012-11-13	867	867	860	863	16,800	863
2012-11-12	876	876	868	868	17,500	868
2012-11-09	882	882	876	876	15,300	876
2012-11-08	883	886	882	882	4,500	882
2012-11-07	886	887	881	882	11,200	882
2012-11-06	895	895	883	883	10,800	883
2012-11-05	910	910	896	897	28,800	897
2012-11-02	896	906	896	902	23,100	902
2012-11-01	898	900	895	899	12,100	899
2012-10-31	902	902	893	897	16,400	897
2012-10-30	902	905	897	901	41,700	901
2012-10-29	895	902	894	902	24,200	902
2012-10-26	899	900	895	900	16,500	900
2012-10-25	887	898	886	898	14,100	898
2012-10-24	881	889	880	888	12,800	888
2012-10-23	889	889	878	882	22,600	882
2012-10-22	890	893	880	885	27,300	885
2012-10-19	897	900	890	896	17,900	896
2012-10-18	894	899	894	898	7,700	898
2012-10-17	890	895	888	895	17,300	895
2012-10-16	886	890	885	890	8,900	890
2012-10-15	883	886	875	886	15,500	886
2012-10-12	885	886	879	879	15,000	879
2012-10-11	883	891	880	880	13,800	880
2012-10-10	887	890	885	887	8,300	887
2012-10-09	900	901	887	887	16,300	887
2012-10-05	899	900	894	900	21,000	900
2012-10-04	884	895	884	892	10,600	892
2012-10-03	888	888	880	882	14,300	882
2012-10-02	883	885	882	882	6,500	882
2012-10-01	890	890	882	890	11,500	890
2012-09-28	899	899	878	883	20,200	883
2012-09-27	901	901	890	895	15,600	895
2012-09-26	900	904	895	899	18,800	899
2012-09-25	906	920	904	920	29,500	920
2012-09-24	911	919	905	905	21,800	905
2012-09-21	912	916	910	911	9,300	911
2012-09-20	916	917	909	909	9,500	909
2012-09-19	911	916	906	916	14,600	916
2012-09-18	909	911	903	911	10,500	911
2012-09-14	907	910	900	906	26,100	906
2012-09-13	905	906	901	905	6,000	905
2012-09-12	898	905	897	903	12,000	903
2012-09-11	903	903	895	898	5,000	898
2012-09-10	904	906	896	905	8,400	905
2012-09-07	894	899	894	895	9,000	895
2012-09-06	899	899	888	899	11,600	899
2012-09-05	896	897	890	893	24,000	893
2012-09-04	910	910	896	896	24,400	896
2012-09-03	908	911	901	901	11,900	901
2012-08-31	913	916	908	908	10,500	908
2012-08-30	911	912	908	912	8,400	912
2012-08-29	918	918	907	910	10,300	910
2012-08-28	926	927	914	915	18,300	915
2012-08-27	926	927	922	922	10,200	922
2012-08-24	914	923	912	920	11,800	920
2012-08-23	915	923	910	910	18,400	910
2012-08-22	934	934	920	925	21,700	925
2012-08-21	923	935	923	935	10,400	935
2012-08-20	926	934	921	921	7,900	921
2012-08-17	928	928	920	924	9,700	924
2012-08-16	920	930	918	928	17,900	928
2012-08-15	922	922	915	920	9,300	920
2012-08-14	915	920	913	920	15,900	920
2012-08-13	917	919	914	915	8,400	915
2012-08-10	920	922	914	919	8,100	919
2012-08-09	915	919	908	919	13,400	919
2012-08-08	919	919	908	916	13,300	916
2012-08-07	922	923	915	915	7,200	915
2012-08-06	928	929	918	921	20,600	921
2012-08-03	922	922	909	911	16,800	911
2012-08-02	916	927	910	927	25,000	927
2012-08-01	911	915	903	910	18,200	910
2012-07-31	910	915	905	910	8,700	910
2012-07-30	916	916	897	905	20,500	905
2012-07-27	903	921	903	919	18,100	919
2012-07-26	897	902	886	902	11,300	902
2012-07-25	882	886	878	882	28,600	882
2012-07-24	885	890	882	882	13,500	882
2012-07-23	894	894	885	885	13,500	885
2012-07-20	899	905	892	894	17,000	894
2012-07-19	896	909	895	895	15,700	895
2012-07-18	901	908	895	895	12,700	895
2012-07-17	912	913	901	901	6,400	901
2012-07-13	900	918	895	908	27,400	908
2012-07-12	911	915	900	900	14,800	900
2012-07-11	916	917	911	911	10,400	911
2012-07-10	919	923	913	915	25,800	915
2012-07-09	920	922	911	913	18,500	913
2012-07-06	925	927	914	914	15,300	914
2012-07-05	926	926	917	920	32,400	920
2012-07-04	931	935	924	935	24,700	935
2012-07-03	927	931	924	931	12,200	931
2012-07-02	929	929	918	924	23,800	924
2012-06-29	926	928	919	924	30,500	924
2012-06-28	914	926	913	926	30,000	926
2012-06-27	909	914	904	913	23,500	913
2012-06-26	908	911	904	904	30,500	904
2012-06-25	903	909	902	904	26,200	904
2012-06-22	899	903	894	902	32,200	902
2012-06-21	898	899	890	898	55,800	898
2012-06-20	896	898	890	896	56,300	896
2012-06-19	899	901	895	895	16,600	895
2012-06-18	910	910	891	896	14,000	896
2012-06-15	891	896	887	888	9,000	888
2012-06-14	886	887	883	884	17,100	884
2012-06-13	900	901	885	886	24,500	886
2012-06-12	909	910	895	899	24,400	899
2012-06-11	929	939	901	901	54,600	901
2012-06-08	919	925	900	914	33,900	914
2012-06-07	918	923	907	920	22,700	920
2012-06-06	895	907	895	903	22,400	903
2012-06-05	887	902	886	897	38,800	897
2012-06-04	891	896	883	887	28,000	887
2012-06-01	910	911	901	903	19,300	903
2012-05-31	915	926	911	911	21,500	911
2012-05-30	932	935	918	925	22,600	925
2012-05-29	912	924	912	917	11,300	917
2012-05-28	940	944	910	914	20,600	914
2012-05-25	950	950	937	942	11,800	942
2012-05-24	954	960	949	950	8,800	950
2012-05-23	960	960	950	952	12,200	952
2012-05-22	971	976	960	964	11,200	964
2012-05-21	951	972	951	964	10,200	964
2012-05-18	960	970	951	957	27,100	957
2012-05-17	970	977	961	965	34,100	965
2012-05-16	990	990	963	972	20,900	972
2012-05-15	990	993	970	975	21,700	975
2012-05-14	991	1,004	987	992	8,500	992
2012-05-11	1,007	1,021	987	987	19,800	987
2012-05-10	1,003	1,015	1,003	1,014	10,800	1,014
2012-05-09	1,023	1,030	1,005	1,015	17,400	1,015
2012-05-08	1,034	1,047	1,024	1,045	5,000	1,045
2012-05-07	1,029	1,047	1,020	1,032	22,200	1,032
2012-05-02	1,042	1,053	1,042	1,053	17,600	1,053
2012-05-01	1,054	1,054	1,040	1,041	19,700	1,041
2012-04-27	1,039	1,054	1,039	1,044	17,200	1,044
2012-04-26	1,049	1,050	1,040	1,050	15,100	1,050
2012-04-25	1,045	1,059	1,038	1,038	19,400	1,038
2012-04-24	1,041	1,052	1,041	1,050	11,000	1,050
2012-04-23	1,059	1,067	1,039	1,042	20,300	1,042
2012-04-20	1,068	1,070	1,054	1,056	11,500	1,056
2012-04-19	1,079	1,079	1,060	1,060	11,200	1,060
2012-04-18	1,077	1,085	1,051	1,085	16,800	1,085
2012-04-17	1,059	1,073	1,058	1,065	8,800	1,065
2012-04-16	1,059	1,070	1,054	1,059	8,900	1,059
2012-04-13	1,070	1,073	1,057	1,059	7,100	1,059
2012-04-12	1,053	1,063	1,051	1,058	16,100	1,058
2012-04-11	1,055	1,067	1,049	1,058	23,600	1,058
2012-04-10	1,065	1,076	1,063	1,066	18,300	1,066
2012-04-09	1,068	1,072	1,056	1,058	19,300	1,058
2012-04-06	1,060	1,076	1,055	1,068	19,500	1,068
2012-04-05	1,060	1,071	1,059	1,064	19,700	1,064
2012-04-04	1,086	1,088	1,070	1,079	26,600	1,079
2012-04-03	1,083	1,088	1,078	1,082	22,400	1,082
2012-04-02	1,090	1,090	1,083	1,087	25,200	1,087
2012-03-30	1,096	1,098	1,075	1,078	28,900	1,078
2012-03-29	1,089	1,097	1,080	1,095	47,300	1,095
2012-03-28	1,110	1,110	1,080	1,083	39,000	1,083
2012-03-27	1,100	1,120	1,100	1,120	35,700	1,120
2012-03-26	1,114	1,114	1,100	1,100	17,300	1,100
2012-03-23	1,113	1,119	1,108	1,113	26,700	1,113
2012-03-22	1,106	1,126	1,100	1,113	43,300	1,113
2012-03-21	1,120	1,121	1,105	1,105	37,700	1,105
2012-03-19	1,119	1,124	1,115	1,116	21,100	1,116
2012-03-16	1,131	1,131	1,110	1,110	28,100	1,110
2012-03-15	1,138	1,138	1,111	1,115	41,400	1,115
2012-03-14	1,141	1,148	1,116	1,116	46,400	1,116
2012-03-13	1,140	1,152	1,134	1,134	17,600	1,134
2012-03-12	1,150	1,151	1,134	1,134	16,100	1,134
2012-03-09	1,149	1,150	1,133	1,135	31,400	1,135
2012-03-08	1,145	1,148	1,139	1,142	27,800	1,142
2012-03-07	1,107	1,145	1,107	1,145	37,300	1,145
2012-03-06	1,113	1,117	1,108	1,113	14,200	1,113
2012-03-05	1,134	1,145	1,107	1,107	33,500	1,107
2012-03-02	1,104	1,130	1,101	1,130	27,600	1,130
2012-03-01	1,106	1,110	1,087	1,093	14,500	1,093
2012-02-29	1,126	1,128	1,099	1,106	16,900	1,106
2012-02-28	1,104	1,128	1,104	1,125	23,300	1,125
2012-02-27	1,094	1,105	1,090	1,104	18,500	1,104
2012-02-24	1,109	1,109	1,091	1,091	21,200	1,091
2012-02-23	1,100	1,104	1,092	1,096	23,000	1,096
2012-02-22	1,097	1,108	1,085	1,100	27,000	1,100
2012-02-21	1,078	1,090	1,078	1,089	5,400	1,089
2012-02-20	1,093	1,095	1,077	1,077	11,700	1,077
2012-02-17	1,090	1,097	1,087	1,093	12,600	1,093
2012-02-16	1,082	1,090	1,079	1,085	11,200	1,085
2012-02-15	1,090	1,090	1,074	1,082	12,200	1,082
2012-02-14	1,082	1,091	1,070	1,088	10,000	1,088
2012-02-13	1,072	1,092	1,072	1,081	7,300	1,081
2012-02-10	1,075	1,080	1,060	1,079	8,700	1,079
2012-02-09	1,070	1,080	1,064	1,071	9,100	1,071
2012-02-08	1,083	1,086	1,058	1,068	18,900	1,068
2012-02-07	1,087	1,088	1,069	1,069	4,800	1,069
2012-02-06	1,087	1,092	1,079	1,087	20,700	1,087
2012-02-03	1,092	1,095	1,079	1,079	16,400	1,079
2012-02-02	1,095	1,095	1,077	1,090	17,700	1,090
2012-02-01	1,073	1,089	1,068	1,082	10,500	1,082
2012-01-31	1,085	1,089	1,068	1,073	22,800	1,073
2012-01-30	1,041	1,098	1,040	1,098	36,900	1,098
2012-01-27	1,044	1,050	1,038	1,039	11,200	1,039
2012-01-26	1,041	1,056	1,041	1,049	5,700	1,049
2012-01-25	1,041	1,055	1,036	1,044	20,800	1,044
2012-01-24	1,052	1,052	1,038	1,040	6,000	1,040
2012-01-23	1,043	1,052	1,037	1,052	21,300	1,052
2012-01-20	1,040	1,043	1,033	1,037	11,300	1,037
2012-01-19	1,028	1,044	1,028	1,032	8,600	1,032
2012-01-18	1,038	1,039	1,029	1,031	7,300	1,031
2012-01-17	1,040	1,040	1,034	1,037	1,700	1,037
2012-01-16	1,025	1,040	1,024	1,040	4,800	1,040
2012-01-13	1,030	1,045	1,029	1,031	16,700	1,031
2012-01-12	1,025	1,036	1,020	1,030	7,800	1,030
2012-01-11	1,038	1,038	1,022	1,025	6,300	1,025
2012-01-10	1,039	1,048	1,031	1,031	6,900	1,031
2012-01-06	1,060	1,060	1,032	1,033	6,400	1,033
2012-01-05	1,081	1,081	1,054	1,054	19,600	1,054
2012-01-04	1,030	1,058	1,029	1,058	23,800	1,058

分割・併合履歴：なし

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

9413 (株)テレビ東京ホールディングス の時系列データ [2012年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2012年度]