1. HOME >
  2. 株価時系列 >
  3. 9413 >
  4. 2013年

9413 (株)テレビ東京ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6801,6961,6691,67666,0001,676
2013-12-271,6651,6901,6631,68976,0001,689
2013-12-261,6301,6591,6261,65348,7001,653
2013-12-251,6161,6201,6041,61858,5001,618
2013-12-241,6301,6341,6201,62547,7001,625
2013-12-201,6341,6421,6251,63462,9001,634
2013-12-191,6601,6601,6221,63050,3001,630
2013-12-181,6431,6581,6311,64258,0001,642
2013-12-171,6591,6691,6411,65746,2001,657
2013-12-161,6701,6751,6471,65333,0001,653
2013-12-131,6561,6681,6301,65967,2001,659
2013-12-121,6591,6691,6431,66666,1001,666
2013-12-111,6491,6881,6471,66174,0001,661
2013-12-101,6471,6791,6441,66592,5001,665
2013-12-091,6451,6451,6301,64434,5001,644
2013-12-061,6181,6411,6161,63144,7001,631
2013-12-051,6231,6421,6211,62142,8001,621
2013-12-041,6311,6401,6191,63580,7001,635
2013-12-031,6521,6561,6301,63363,6001,633
2013-12-021,6401,6511,6301,64153,6001,641
2013-11-291,6341,6441,6111,61968,9001,619
2013-11-281,6531,6731,6311,64048,9001,640
2013-11-271,6691,6801,6491,64997,9001,649
2013-11-261,6261,6681,6251,653114,4001,653
2013-11-251,6171,6441,6161,625271,9001,625
2013-11-221,7111,7131,6441,644181,4001,644
2013-11-211,7301,7361,7031,71328,4001,713
2013-11-201,7271,7311,7161,73015,8001,730
2013-11-191,7281,7301,7041,72617,5001,726
2013-11-181,7451,7451,7141,72042,8001,720
2013-11-151,7371,7601,7301,74434,8001,744
2013-11-141,7481,7591,7211,74541,3001,745
2013-11-131,7501,7501,7371,73717,3001,737
2013-11-121,7491,7511,7271,74535,0001,745
2013-11-111,7101,7371,6921,733113,1001,733
2013-11-081,6661,6751,6551,66139,7001,661
2013-11-071,6881,6951,6731,69127,3001,691
2013-11-061,7041,7051,6781,68525,2001,685
2013-11-051,7181,7181,6851,69939,5001,699
2013-11-011,6961,7131,6851,70834,1001,708
2013-10-311,7121,7251,6891,69044,1001,690
2013-10-301,7231,7381,7061,71083,6001,710
2013-10-291,7131,7301,6991,71148,7001,711
2013-10-281,7021,7091,6841,70931,7001,709
2013-10-251,7201,7221,6861,69019,0001,690
2013-10-241,6871,7221,6831,72032,2001,720
2013-10-231,7051,7241,6921,69738,0001,697
2013-10-221,7041,7051,6821,70423,0001,704
2013-10-211,6841,7001,6841,69225,8001,692
2013-10-181,7031,7281,6881,68850,3001,688
2013-10-171,6801,7231,6781,71360,3001,713
2013-10-161,6921,7021,6811,68825,7001,688
2013-10-151,7131,7281,6861,69535,7001,695
2013-10-111,6501,7191,6501,71387,7001,713
2013-10-101,6321,6671,6031,61344,4001,613
2013-10-091,6251,6291,5871,62843,2001,628
2013-10-081,6501,6611,6081,62157,3001,621
2013-10-071,6841,6841,6511,66036,9001,660
2013-10-041,6881,6881,6591,68522,8001,685
2013-10-031,7111,7161,6921,69324,3001,693
2013-10-021,7351,7351,7011,71029,2001,710
2013-10-011,7191,7381,7181,73517,9001,735
2013-09-301,7371,7371,7161,72818,7001,728
2013-09-271,7191,7501,7191,73626,1001,736
2013-09-261,7121,7301,6971,73036,4001,730
2013-09-251,7241,7421,7161,72837,5001,728
2013-09-241,7541,7651,7431,76413,0001,764
2013-09-201,7501,7551,7421,75018,9001,750
2013-09-191,7311,7501,7301,74915,7001,749
2013-09-181,7371,7521,7281,73014,7001,730
2013-09-171,7481,7561,7251,73018,7001,730
2013-09-131,7171,7521,7151,74641,1001,746
2013-09-121,7301,7361,7101,71620,4001,716
2013-09-111,7101,7511,7091,72965,4001,729
2013-09-101,6911,7191,6901,70945,2001,709
2013-09-091,7341,7421,6781,69081,4001,690
2013-09-061,7031,7081,6801,68232,0001,682
2013-09-051,7151,7251,6911,71157,9001,711
2013-09-041,7011,7151,6911,71332,7001,713
2013-09-031,7101,7161,6891,70856,1001,708
2013-09-021,6991,7171,6951,70423,0001,704
2013-08-301,7021,7281,6971,69926,7001,699
2013-08-291,7041,7301,6961,70928,9001,709
2013-08-281,7601,7611,6871,72477,5001,724
2013-08-271,7571,7991,7471,79552,3001,795
2013-08-261,7541,7901,7501,75758,9001,757
2013-08-231,7441,7521,7311,74414,9001,744
2013-08-221,7401,7571,7241,73317,7001,733
2013-08-211,7311,7581,6981,74063,6001,740
2013-08-201,7361,7691,7271,73156,4001,731
2013-08-191,7051,7451,6741,73666,7001,736
2013-08-161,7331,7491,7101,72045,8001,720
2013-08-151,7361,7561,7081,73346,1001,733
2013-08-141,7211,7571,7201,75741,3001,757
2013-08-131,6901,7251,6741,72037,8001,720
2013-08-121,6541,7021,6171,68974,9001,689
2013-08-091,7081,7081,6581,66675,4001,666
2013-08-081,7111,7451,6941,69432,6001,694
2013-08-071,7421,7461,7131,71333,6001,713
2013-08-061,7901,7991,7351,76634,0001,766
2013-08-051,7701,8031,7521,78160,0001,781
2013-08-021,7801,7831,7201,77448,2001,774
2013-08-011,7121,7381,6581,72491,2001,724
2013-07-311,7221,7841,7111,71289,8001,712
2013-07-301,6181,7301,6091,72259,2001,722
2013-07-291,7051,7101,6471,65862,8001,658
2013-07-261,7321,7691,7121,72749,4001,727
2013-07-251,8261,8351,7471,749102,5001,749
2013-07-241,7911,8271,7811,82247,7001,822
2013-07-231,8001,8181,7881,79169,0001,791
2013-07-221,8011,8461,7941,818133,1001,818
2013-07-191,7371,7891,6761,773224,1001,773
2013-07-181,6961,7351,6841,71780,4001,717
2013-07-171,6751,7051,6511,69671,0001,696
2013-07-161,7301,7331,6801,68581,5001,685
2013-07-121,7331,7391,6761,726117,1001,726
2013-07-111,6841,7401,6611,732187,0001,732
2013-07-101,6301,7051,6011,684270,2001,684
2013-07-091,5501,6471,5461,634206,5001,634
2013-07-081,5981,6001,5451,546155,9001,546
2013-07-051,6011,6101,5701,594168,5001,594
2013-07-041,6111,6171,5931,613124,6001,613
2013-07-031,6321,6321,5911,620177,6001,620
2013-07-021,7111,7121,6201,640232,8001,640
2013-07-011,7151,7371,6551,723182,7001,723
2013-06-281,6401,7431,6301,706320,6001,706
2013-06-271,5441,6241,5361,624248,8001,624
2013-06-261,5411,5591,4771,512133,7001,512
2013-06-251,5431,5711,5111,539145,4001,539
2013-06-241,5401,5521,4851,542134,3001,542
2013-06-211,4751,5491,4751,549214,2001,549
2013-06-201,4891,5221,4621,522159,9001,522
2013-06-191,4501,4951,4471,493181,5001,493
2013-06-181,4421,4551,4121,42099,5001,420
2013-06-171,3821,4371,3601,437173,8001,437
2013-06-141,3471,3811,3321,372174,0001,372
2013-06-131,3411,3411,2411,31281,9001,312
2013-06-121,3111,3421,2961,32653,6001,326
2013-06-111,3121,3661,3001,34893,1001,348
2013-06-101,2921,3331,2751,30691,0001,306
2013-06-071,2581,2901,2351,276125,5001,276
2013-06-061,2921,3011,2401,25758,7001,257
2013-06-051,3171,3961,3171,349140,4001,349
2013-06-041,2791,3081,2791,30476,2001,304
2013-06-031,2981,2981,2761,27886,1001,278
2013-05-311,2541,3091,2501,276153,5001,276
2013-05-301,2741,3191,2431,260121,9001,260
2013-05-291,2311,3071,2081,289112,0001,289
2013-05-281,1801,2281,1631,173114,2001,173
2013-05-271,2181,2191,1721,177113,6001,177
2013-05-241,2471,2841,2201,25588,6001,255
2013-05-231,3601,3601,2501,250113,6001,250
2013-05-221,3541,3761,3401,36454,5001,364
2013-05-211,3691,3691,3501,35463,5001,354
2013-05-201,4131,4141,3611,361155,0001,361
2013-05-171,3921,4241,3861,412100,9001,412
2013-05-161,4101,4181,3861,395152,7001,395
2013-05-151,4001,4141,3951,40962,9001,409
2013-05-141,3911,4051,3911,39228,7001,392
2013-05-131,4031,4141,3881,39353,2001,393
2013-05-101,3731,4141,3671,40459,8001,404
2013-05-091,4281,4301,3721,37261,6001,372
2013-05-081,4251,4391,4071,40849,2001,408
2013-05-071,4141,4401,4081,413104,9001,413
2013-05-021,3451,4061,3451,406140,3001,406
2013-05-011,3491,3901,3271,345150,8001,345
2013-04-301,3041,3441,3041,340120,2001,340
2013-04-261,2721,3001,2471,300130,1001,300
2013-04-251,2271,2711,2271,266119,1001,266
2013-04-241,1821,2231,1811,221134,3001,221
2013-04-231,1541,1751,1491,17573,7001,175
2013-04-221,1491,1521,1391,14433,7001,144
2013-04-191,1451,1451,1161,12339,3001,123
2013-04-181,1401,1421,1251,13630,3001,136
2013-04-171,1351,1561,1311,13840,8001,138
2013-04-161,1481,1541,1311,13519,3001,135
2013-04-151,1581,1581,1451,15216,2001,152
2013-04-121,1601,1651,1521,15318,6001,153
2013-04-111,1751,1761,1511,16824,2001,168
2013-04-101,1551,1691,1391,16523,2001,165
2013-04-091,1711,1771,1031,15457,5001,154
2013-04-081,1531,1701,1521,17064,4001,170
2013-04-051,1251,1531,1231,149111,2001,149
2013-04-041,0751,1161,0651,11669,0001,116
2013-04-031,0351,0831,0351,08134,3001,081
2013-04-021,0511,0511,0201,02542,5001,025
2013-04-011,0601,0761,0521,05436,4001,054
2013-03-291,1151,1211,0651,07161,6001,071
2013-03-281,1231,1321,0941,10276,6001,102
2013-03-271,1121,1321,1111,11762,3001,117
2013-03-261,1351,1451,1271,13252,6001,132
2013-03-251,1411,1491,1331,13543,9001,135
2013-03-221,1251,1351,1201,12825,7001,128
2013-03-211,1201,1291,1191,12125,3001,121
2013-03-191,1001,1201,0991,11523,1001,115
2013-03-181,0751,1001,0731,09440,3001,094
2013-03-151,0901,0991,0701,07032,2001,070
2013-03-141,0851,0961,0791,08946,0001,089
2013-03-131,0931,0991,0771,08130,6001,081
2013-03-121,1001,1061,0951,09531,9001,095
2013-03-111,0791,0961,0791,09542,4001,095
2013-03-081,0701,0791,0691,07576,9001,075
2013-03-071,0741,0831,0711,07153,8001,071
2013-03-061,0851,0901,0691,07042,6001,070
2013-03-051,0681,0821,0571,06878,4001,068
2013-03-041,0591,0601,0421,05796,3001,057
2013-03-011,0211,0451,0191,041109,3001,041
2013-02-281,0041,0191,0001,01951,9001,019
2013-02-271,0041,00499199625,500996
2013-02-269851,00098599229,500992
2013-02-259921,00399299636,800996
2013-02-2299399398198724,500987
2013-02-2199599798598527,100985
2013-02-2099299798999427,900994
2013-02-1997899097898215,600982
2013-02-1896099595998027,700980
2013-02-1598098194796249,700962
2013-02-149881,00398398620,300986
2013-02-131,0141,01499099124,800991
2013-02-121,0141,0181,0071,01324,5001,013
2013-02-081,0131,0139991,00618,0001,006
2013-02-071,0001,0179981,01230,7001,012
2013-02-061,0001,0159981,00749,5001,007
2013-02-051,0111,01199699634,900996
2013-02-049991,0119961,01136,2001,011
2013-02-0199399899399317,700993
2013-01-3199799799099316,500993
2013-01-3099599899099015,700990
2013-01-2998199798199521,900995
2013-01-2898399798398538,000985
2013-01-2596998096998032,700980
2013-01-2496596996496810,400968
2013-01-2396396696396611,400966
2013-01-2296296595796218,600962
2013-01-2195996295296219,400962
2013-01-1895795995495415,000954
2013-01-1795195594795315,000953
2013-01-1695395794995317,900953
2013-01-1595495595195219,700952
2013-01-1195095294594729,900947
2013-01-1093594893594614,800946
2013-01-0993093592693214,600932
2013-01-0893794393093115,300931
2013-01-0794594993694137,000941
2013-01-0493294393294336,900943

分割・併合履歴 ： なし