9413 (株)テレビ東京ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,783	2,783	2,713	2,732	54,500	2,732
2014-12-29	2,823	2,826	2,735	2,782	63,800	2,782
2014-12-26	2,760	2,836	2,752	2,813	104,400	2,813
2014-12-25	2,679	2,755	2,678	2,743	58,900	2,743
2014-12-24	2,635	2,687	2,633	2,674	72,800	2,674
2014-12-22	2,730	2,730	2,604	2,623	144,700	2,623
2014-12-19	2,728	2,779	2,688	2,709	96,800	2,709
2014-12-18	2,775	2,851	2,662	2,680	242,300	2,680
2014-12-17	2,654	2,750	2,650	2,730	156,200	2,730
2014-12-16	2,610	2,655	2,600	2,644	84,200	2,644
2014-12-15	2,590	2,648	2,580	2,628	74,000	2,628
2014-12-12	2,513	2,611	2,505	2,589	114,700	2,589
2014-12-11	2,493	2,546	2,427	2,533	121,900	2,533
2014-12-10	2,447	2,485	2,421	2,480	112,700	2,480
2014-12-09	2,421	2,428	2,391	2,397	65,800	2,397
2014-12-08	2,439	2,457	2,420	2,434	39,300	2,434
2014-12-05	2,493	2,493	2,423	2,434	64,300	2,434
2014-12-04	2,415	2,500	2,406	2,495	113,000	2,495
2014-12-03	2,375	2,402	2,359	2,397	65,300	2,397
2014-12-02	2,344	2,376	2,328	2,371	53,300	2,371
2014-12-01	2,377	2,416	2,365	2,387	107,900	2,387
2014-11-28	2,300	2,375	2,296	2,375	151,800	2,375
2014-11-27	2,290	2,310	2,266	2,275	44,800	2,275
2014-11-26	2,280	2,314	2,265	2,294	58,600	2,294
2014-11-25	2,291	2,299	2,271	2,275	33,100	2,275
2014-11-21	2,282	2,300	2,253	2,285	45,800	2,285
2014-11-20	2,320	2,334	2,280	2,282	84,100	2,282
2014-11-19	2,250	2,334	2,250	2,310	143,300	2,310
2014-11-18	2,201	2,248	2,195	2,244	97,300	2,244
2014-11-17	2,204	2,215	2,155	2,166	61,900	2,166
2014-11-14	2,190	2,221	2,181	2,203	110,100	2,203
2014-11-13	2,095	2,161	2,090	2,154	107,300	2,154
2014-11-12	2,208	2,216	2,095	2,103	241,900	2,103
2014-11-11	2,240	2,244	2,206	2,224	95,400	2,224
2014-11-10	2,280	2,280	2,213	2,244	54,800	2,244
2014-11-07	2,266	2,298	2,211	2,239	155,500	2,239
2014-11-06	2,275	2,283	2,163	2,237	176,600	2,237
2014-11-05	2,330	2,330	2,250	2,253	111,700	2,253
2014-11-04	2,360	2,376	2,310	2,336	112,600	2,336
2014-10-31	2,194	2,250	2,188	2,242	81,300	2,242
2014-10-30	2,204	2,236	2,190	2,194	41,800	2,194
2014-10-29	2,210	2,240	2,192	2,226	46,000	2,226
2014-10-28	2,193	2,218	2,181	2,206	37,100	2,206
2014-10-27	2,200	2,224	2,193	2,215	43,500	2,215
2014-10-24	2,220	2,223	2,186	2,194	54,600	2,194
2014-10-23	2,221	2,245	2,197	2,203	41,400	2,203
2014-10-22	2,220	2,251	2,219	2,251	63,100	2,251
2014-10-21	2,179	2,226	2,170	2,212	85,900	2,212
2014-10-20	2,146	2,181	2,140	2,179	33,200	2,179
2014-10-17	2,122	2,140	2,086	2,101	74,200	2,101
2014-10-16	2,146	2,168	2,120	2,123	105,200	2,123
2014-10-15	2,195	2,218	2,167	2,191	71,300	2,191
2014-10-14	2,205	2,228	2,195	2,196	99,800	2,196
2014-10-10	2,242	2,270	2,221	2,247	88,800	2,247
2014-10-09	2,350	2,350	2,268	2,276	166,000	2,276
2014-10-08	2,270	2,355	2,243	2,350	192,400	2,350
2014-10-07	2,250	2,289	2,250	2,289	114,100	2,289
2014-10-06	2,250	2,261	2,227	2,236	72,800	2,236
2014-10-03	2,168	2,255	2,168	2,242	215,800	2,242
2014-10-02	2,133	2,174	2,130	2,168	143,700	2,168
2014-10-01	2,184	2,184	2,143	2,166	67,100	2,166
2014-09-30	2,156	2,183	2,146	2,179	91,900	2,179
2014-09-29	2,165	2,169	2,142	2,163	45,000	2,163
2014-09-26	2,118	2,164	2,113	2,151	90,800	2,151
2014-09-25	2,109	2,140	2,101	2,140	54,400	2,140
2014-09-24	2,062	2,102	2,062	2,095	51,500	2,095
2014-09-22	2,138	2,138	2,085	2,095	61,300	2,095
2014-09-19	2,090	2,149	2,078	2,147	165,600	2,147
2014-09-18	2,070	2,090	2,053	2,081	72,200	2,081
2014-09-17	2,050	2,074	2,048	2,055	38,600	2,055
2014-09-16	2,036	2,085	2,036	2,055	65,800	2,055
2014-09-12	2,032	2,075	2,025	2,045	176,700	2,045
2014-09-11	2,075	2,094	2,056	2,082	125,600	2,082
2014-09-10	2,046	2,092	2,022	2,057	150,800	2,057
2014-09-09	2,053	2,080	2,049	2,064	85,000	2,064
2014-09-08	2,089	2,090	2,055	2,068	155,100	2,068
2014-09-05	2,155	2,155	2,050	2,118	200,400	2,118
2014-09-04	2,183	2,185	2,162	2,166	76,400	2,166
2014-09-03	2,199	2,199	2,153	2,188	80,200	2,188
2014-09-02	2,157	2,200	2,151	2,184	101,100	2,184
2014-09-01	2,150	2,159	2,128	2,156	59,400	2,156
2014-08-29	2,147	2,179	2,121	2,146	119,900	2,146
2014-08-28	2,134	2,174	2,132	2,168	133,700	2,168
2014-08-27	2,187	2,195	2,130	2,132	148,800	2,132
2014-08-26	2,201	2,210	2,170	2,187	90,500	2,187
2014-08-25	2,218	2,225	2,182	2,200	96,900	2,200
2014-08-22	2,205	2,248	2,193	2,220	180,900	2,220
2014-08-21	2,229	2,229	2,169	2,214	168,200	2,214
2014-08-20	2,240	2,243	2,202	2,218	127,600	2,218
2014-08-19	2,272	2,288	2,205	2,217	196,200	2,217
2014-08-18	2,229	2,299	2,223	2,261	294,500	2,261
2014-08-15	2,197	2,241	2,177	2,231	202,000	2,231
2014-08-14	2,200	2,209	2,169	2,190	192,400	2,190
2014-08-13	2,193	2,218	2,143	2,193	411,500	2,193
2014-08-12	2,065	2,178	2,051	2,170	451,900	2,170
2014-08-11	2,099	2,110	2,021	2,040	307,900	2,040
2014-08-08	2,057	2,075	2,009	2,055	368,100	2,055
2014-08-07	2,000	2,074	1,998	2,047	435,600	2,047
2014-08-06	2,000	2,037	1,960	2,000	465,900	2,000
2014-08-05	1,960	2,048	1,952	1,964	836,400	1,964
2014-08-04	1,810	1,967	1,770	1,926	867,600	1,926
2014-08-01	1,730	1,740	1,716	1,732	125,000	1,732
2014-07-31	1,778	1,789	1,741	1,755	84,700	1,755
2014-07-30	1,763	1,804	1,755	1,778	113,200	1,778
2014-07-29	1,751	1,775	1,735	1,771	146,100	1,771
2014-07-28	1,818	1,820	1,748	1,753	225,900	1,753
2014-07-25	1,814	1,820	1,783	1,806	121,300	1,806
2014-07-24	1,840	1,875	1,801	1,814	264,000	1,814
2014-07-23	1,749	1,829	1,740	1,822	384,700	1,822
2014-07-22	1,710	1,773	1,700	1,722	214,700	1,722
2014-07-18	1,666	1,729	1,663	1,718	272,800	1,718
2014-07-17	1,634	1,700	1,630	1,674	279,400	1,674
2014-07-16	1,600	1,625	1,586	1,609	157,100	1,609
2014-07-15	1,580	1,595	1,568	1,588	61,100	1,588
2014-07-14	1,540	1,591	1,540	1,579	80,100	1,579
2014-07-11	1,544	1,552	1,526	1,527	52,000	1,527
2014-07-10	1,567	1,572	1,549	1,549	35,100	1,549
2014-07-09	1,561	1,582	1,542	1,554	69,200	1,554
2014-07-08	1,590	1,613	1,570	1,576	80,700	1,576
2014-07-07	1,580	1,593	1,580	1,582	43,200	1,582
2014-07-04	1,585	1,585	1,561	1,572	54,800	1,572
2014-07-03	1,597	1,597	1,556	1,566	64,900	1,566
2014-07-02	1,597	1,610	1,585	1,597	103,300	1,597
2014-07-01	1,584	1,600	1,581	1,597	46,700	1,597
2014-06-30	1,566	1,588	1,557	1,584	61,300	1,584
2014-06-27	1,550	1,560	1,545	1,552	52,300	1,552
2014-06-26	1,545	1,566	1,545	1,562	47,600	1,562
2014-06-25	1,542	1,556	1,539	1,544	41,400	1,544
2014-06-24	1,530	1,555	1,530	1,551	85,700	1,551
2014-06-23	1,530	1,539	1,520	1,526	48,600	1,526
2014-06-20	1,566	1,566	1,523	1,530	75,900	1,530
2014-06-19	1,550	1,568	1,542	1,559	92,700	1,559
2014-06-18	1,526	1,541	1,519	1,535	118,900	1,535
2014-06-17	1,514	1,527	1,501	1,513	94,300	1,513
2014-06-16	1,510	1,528	1,495	1,517	133,000	1,517
2014-06-13	1,488	1,499	1,486	1,498	131,600	1,498
2014-06-12	1,492	1,511	1,491	1,505	82,700	1,505
2014-06-11	1,496	1,512	1,491	1,492	108,100	1,492
2014-06-10	1,502	1,519	1,490	1,501	134,300	1,501
2014-06-09	1,533	1,536	1,487	1,502	176,300	1,502
2014-06-06	1,523	1,544	1,505	1,533	125,900	1,533
2014-06-05	1,512	1,530	1,501	1,515	101,000	1,515
2014-06-04	1,488	1,515	1,482	1,509	104,800	1,509
2014-06-03	1,486	1,504	1,471	1,482	98,200	1,482
2014-06-02	1,484	1,495	1,475	1,481	77,800	1,481
2014-05-30	1,488	1,498	1,473	1,484	75,800	1,484
2014-05-29	1,445	1,497	1,439	1,481	173,100	1,481
2014-05-28	1,458	1,459	1,431	1,435	108,700	1,435
2014-05-27	1,459	1,459	1,439	1,457	78,500	1,457
2014-05-26	1,446	1,462	1,445	1,461	39,400	1,461
2014-05-23	1,428	1,452	1,424	1,442	88,800	1,442
2014-05-22	1,445	1,445	1,408	1,423	95,500	1,423
2014-05-21	1,440	1,458	1,431	1,448	104,800	1,448
2014-05-20	1,474	1,479	1,433	1,440	134,700	1,440
2014-05-19	1,480	1,480	1,463	1,466	125,200	1,466
2014-05-16	1,482	1,484	1,442	1,462	224,300	1,462
2014-05-15	1,531	1,533	1,441	1,452	265,600	1,452
2014-05-14	1,568	1,568	1,548	1,555	77,200	1,555
2014-05-13	1,558	1,569	1,551	1,561	46,900	1,561
2014-05-12	1,589	1,594	1,542	1,545	70,400	1,545
2014-05-09	1,577	1,599	1,577	1,585	40,200	1,585
2014-05-08	1,602	1,606	1,572	1,578	83,400	1,578
2014-05-07	1,637	1,645	1,600	1,602	49,800	1,602
2014-05-02	1,641	1,653	1,625	1,637	41,000	1,637
2014-05-01	1,640	1,660	1,627	1,660	40,200	1,660
2014-04-30	1,634	1,638	1,615	1,629	44,300	1,629
2014-04-28	1,668	1,669	1,610	1,622	48,700	1,622
2014-04-25	1,618	1,675	1,616	1,674	83,100	1,674
2014-04-24	1,610	1,619	1,599	1,608	24,700	1,608
2014-04-23	1,603	1,610	1,596	1,608	19,400	1,608
2014-04-22	1,609	1,609	1,592	1,594	25,400	1,594
2014-04-21	1,609	1,610	1,595	1,599	16,000	1,599
2014-04-18	1,618	1,618	1,599	1,611	17,300	1,611
2014-04-17	1,626	1,626	1,600	1,607	36,100	1,607
2014-04-16	1,591	1,619	1,587	1,619	49,700	1,619
2014-04-15	1,599	1,613	1,569	1,589	58,100	1,589
2014-04-14	1,570	1,590	1,563	1,579	35,100	1,579
2014-04-11	1,580	1,600	1,570	1,570	53,300	1,570
2014-04-10	1,609	1,613	1,584	1,586	44,200	1,586
2014-04-09	1,602	1,618	1,591	1,592	77,900	1,592
2014-04-08	1,616	1,642	1,602	1,607	77,500	1,607
2014-04-07	1,661	1,661	1,611	1,617	86,400	1,617
2014-04-04	1,664	1,676	1,628	1,669	137,700	1,669
2014-04-03	1,707	1,715	1,666	1,672	129,600	1,672
2014-04-02	1,767	1,768	1,695	1,706	167,400	1,706
2014-04-01	1,748	1,776	1,729	1,768	130,900	1,768
2014-03-31	1,730	1,748	1,691	1,748	136,900	1,748
2014-03-28	1,710	1,725	1,690	1,723	152,300	1,723
2014-03-27	1,683	1,719	1,642	1,708	165,200	1,708
2014-03-26	1,645	1,706	1,643	1,684	235,900	1,684
2014-03-25	1,641	1,670	1,584	1,642	111,900	1,642
2014-03-24	1,575	1,662	1,550	1,640	159,200	1,640
2014-03-20	1,570	1,574	1,520	1,535	129,000	1,535
2014-03-19	1,600	1,604	1,558	1,565	123,500	1,565
2014-03-18	1,645	1,649	1,592	1,600	105,300	1,600
2014-03-17	1,625	1,631	1,596	1,600	54,400	1,600
2014-03-14	1,637	1,650	1,622	1,624	96,400	1,624
2014-03-13	1,637	1,653	1,635	1,644	63,500	1,644
2014-03-12	1,660	1,660	1,629	1,637	84,700	1,637
2014-03-11	1,655	1,687	1,655	1,671	76,800	1,671
2014-03-10	1,668	1,677	1,658	1,666	75,600	1,666
2014-03-07	1,667	1,679	1,650	1,669	72,400	1,669
2014-03-06	1,650	1,668	1,641	1,665	47,600	1,665
2014-03-05	1,669	1,669	1,641	1,648	50,300	1,648
2014-03-04	1,622	1,652	1,607	1,650	104,900	1,650
2014-03-03	1,599	1,633	1,596	1,621	128,100	1,621
2014-02-28	1,610	1,615	1,589	1,602	97,400	1,602
2014-02-27	1,651	1,663	1,598	1,609	123,100	1,609
2014-02-26	1,663	1,686	1,658	1,661	71,800	1,661
2014-02-25	1,657	1,698	1,657	1,687	149,600	1,687
2014-02-24	1,662	1,664	1,636	1,642	30,200	1,642
2014-02-21	1,620	1,658	1,620	1,649	82,700	1,649
2014-02-20	1,657	1,662	1,603	1,610	92,500	1,610
2014-02-19	1,667	1,685	1,645	1,657	95,400	1,657
2014-02-18	1,640	1,673	1,624	1,659	98,100	1,659
2014-02-17	1,620	1,645	1,603	1,629	58,100	1,629
2014-02-14	1,648	1,656	1,607	1,624	76,500	1,624
2014-02-13	1,663	1,664	1,623	1,642	68,400	1,642
2014-02-12	1,660	1,693	1,635	1,649	139,500	1,649
2014-02-10	1,595	1,663	1,592	1,626	151,100	1,626
2014-02-07	1,710	1,744	1,545	1,552	357,800	1,552
2014-02-06	1,591	1,637	1,586	1,631	73,900	1,631
2014-02-05	1,624	1,626	1,550	1,599	103,600	1,599
2014-02-04	1,637	1,643	1,601	1,607	130,100	1,607
2014-02-03	1,668	1,670	1,634	1,654	78,000	1,654
2014-01-31	1,652	1,679	1,652	1,674	82,600	1,674
2014-01-30	1,675	1,675	1,643	1,648	56,200	1,648
2014-01-29	1,649	1,691	1,649	1,690	71,300	1,690
2014-01-28	1,660	1,670	1,641	1,649	78,800	1,649
2014-01-27	1,679	1,679	1,647	1,648	74,700	1,648
2014-01-24	1,666	1,693	1,663	1,686	78,600	1,686
2014-01-23	1,697	1,697	1,668	1,674	51,700	1,674
2014-01-22	1,700	1,700	1,667	1,685	63,700	1,685
2014-01-21	1,726	1,726	1,693	1,705	55,900	1,705
2014-01-20	1,672	1,757	1,658	1,723	230,200	1,723
2014-01-17	1,692	1,699	1,660	1,671	122,600	1,671
2014-01-16	1,649	1,664	1,648	1,657	61,400	1,657
2014-01-15	1,662	1,662	1,644	1,657	36,900	1,657
2014-01-14	1,666	1,675	1,642	1,648	101,200	1,648
2014-01-10	1,678	1,678	1,654	1,667	45,300	1,667
2014-01-09	1,678	1,685	1,660	1,675	76,400	1,675
2014-01-08	1,677	1,677	1,657	1,674	23,700	1,674
2014-01-07	1,680	1,680	1,651	1,656	62,200	1,656
2014-01-06	1,681	1,696	1,664	1,684	79,600	1,684

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 [2014年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2014年度]