9413 (株)テレビ東京ホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,278	2,290	2,261	2,286	36,300	2,286
2015-12-29	2,212	2,264	2,208	2,248	61,100	2,248
2015-12-28	2,225	2,253	2,203	2,224	80,300	2,224
2015-12-25	2,266	2,281	2,233	2,236	60,900	2,236
2015-12-24	2,325	2,339	2,274	2,285	61,800	2,285
2015-12-22	2,349	2,362	2,311	2,323	35,200	2,323
2015-12-21	2,365	2,395	2,300	2,330	83,400	2,330
2015-12-18	2,330	2,460	2,321	2,365	142,800	2,365
2015-12-17	2,344	2,351	2,320	2,346	70,600	2,346
2015-12-16	2,341	2,341	2,290	2,294	96,100	2,294
2015-12-15	2,397	2,415	2,332	2,342	70,800	2,342
2015-12-14	2,354	2,410	2,352	2,389	59,100	2,389
2015-12-11	2,464	2,474	2,410	2,438	101,500	2,438
2015-12-10	2,430	2,456	2,409	2,417	81,800	2,417
2015-12-09	2,425	2,481	2,420	2,456	144,500	2,456
2015-12-08	2,400	2,469	2,391	2,437	147,700	2,437
2015-12-07	2,440	2,446	2,401	2,407	84,900	2,407
2015-12-04	2,339	2,450	2,321	2,422	291,500	2,422
2015-12-03	2,370	2,403	2,347	2,384	179,300	2,384
2015-12-02	2,329	2,376	2,318	2,358	86,800	2,358
2015-12-01	2,318	2,343	2,300	2,330	61,800	2,330
2015-11-30	2,333	2,341	2,309	2,322	83,500	2,322
2015-11-27	2,270	2,350	2,250	2,325	219,400	2,325
2015-11-26	2,246	2,261	2,236	2,243	55,500	2,243
2015-11-25	2,330	2,334	2,242	2,248	83,400	2,248
2015-11-24	2,295	2,320	2,285	2,316	79,200	2,316
2015-11-20	2,261	2,289	2,243	2,288	65,900	2,288
2015-11-19	2,262	2,274	2,237	2,261	62,700	2,261
2015-11-18	2,270	2,297	2,231	2,245	74,700	2,245
2015-11-17	2,220	2,264	2,205	2,241	86,400	2,241
2015-11-16	2,205	2,268	2,202	2,249	68,500	2,249
2015-11-13	2,201	2,230	2,196	2,202	64,900	2,202
2015-11-12	2,274	2,274	2,228	2,234	44,200	2,234
2015-11-11	2,244	2,283	2,244	2,276	36,900	2,276
2015-11-10	2,250	2,265	2,230	2,244	52,400	2,244
2015-11-09	2,250	2,309	2,248	2,278	114,000	2,278
2015-11-06	2,292	2,345	2,227	2,237	187,200	2,237
2015-11-05	2,200	2,280	2,182	2,271	363,600	2,271
2015-11-04	2,097	2,131	2,086	2,131	57,100	2,131
2015-11-02	2,141	2,141	2,093	2,095	57,500	2,095
2015-10-30	2,147	2,169	2,126	2,150	35,100	2,150
2015-10-29	2,150	2,169	2,127	2,147	157,300	2,147
2015-10-28	2,134	2,175	2,127	2,139	40,500	2,139
2015-10-27	2,148	2,172	2,132	2,135	28,400	2,135
2015-10-26	2,171	2,189	2,133	2,142	60,600	2,142
2015-10-23	2,149	2,174	2,137	2,168	34,500	2,168
2015-10-22	2,124	2,146	2,115	2,129	31,700	2,129
2015-10-21	2,124	2,165	2,119	2,136	50,200	2,136
2015-10-20	2,134	2,135	2,093	2,120	46,700	2,120
2015-10-19	2,127	2,155	2,109	2,132	43,200	2,132
2015-10-16	2,180	2,180	2,119	2,127	62,400	2,127
2015-10-15	2,135	2,176	2,125	2,162	79,400	2,162
2015-10-14	2,150	2,189	2,143	2,145	73,900	2,145
2015-10-13	2,190	2,213	2,160	2,170	49,100	2,170
2015-10-09	2,150	2,194	2,147	2,194	54,200	2,194
2015-10-08	2,155	2,158	2,132	2,148	62,900	2,148
2015-10-07	2,149	2,165	2,123	2,161	53,800	2,161
2015-10-06	2,150	2,180	2,135	2,142	68,200	2,142
2015-10-05	2,151	2,151	2,079	2,149	131,600	2,149
2015-10-02	2,110	2,140	2,095	2,140	50,200	2,140
2015-10-01	2,074	2,155	2,062	2,125	130,500	2,125
2015-09-30	2,016	2,084	2,016	2,028	89,100	2,028
2015-09-29	2,113	2,153	2,010	2,031	200,300	2,031
2015-09-28	2,049	2,117	2,016	2,113	170,400	2,113
2015-09-25	1,997	2,057	1,982	2,045	91,400	2,045
2015-09-24	1,995	2,017	1,992	1,997	41,300	1,997
2015-09-18	1,988	2,047	1,974	2,034	82,600	2,034
2015-09-17	1,988	1,993	1,977	1,987	28,600	1,987
2015-09-16	1,980	1,986	1,951	1,969	61,700	1,969
2015-09-15	1,952	2,001	1,952	1,977	72,600	1,977
2015-09-14	2,025	2,034	1,961	1,963	39,700	1,963
2015-09-11	1,960	2,024	1,960	2,002	60,300	2,002
2015-09-10	1,970	1,997	1,955	1,981	46,600	1,981
2015-09-09	1,981	2,016	1,981	2,009	46,800	2,009
2015-09-08	1,957	1,985	1,936	1,939	40,900	1,939
2015-09-07	1,995	1,998	1,951	1,965	56,400	1,965
2015-09-04	2,066	2,066	1,964	1,995	75,900	1,995
2015-09-03	2,050	2,091	2,036	2,052	63,700	2,052
2015-09-02	2,030	2,065	2,021	2,034	56,600	2,034
2015-09-01	2,090	2,129	2,039	2,040	111,000	2,040
2015-08-31	2,111	2,119	2,079	2,097	77,900	2,097
2015-08-28	2,116	2,130	2,079	2,095	155,500	2,095
2015-08-27	2,080	2,135	2,030	2,084	140,700	2,084
2015-08-26	2,072	2,098	2,013	2,049	132,200	2,049
2015-08-25	2,010	2,113	1,956	2,022	184,300	2,022
2015-08-24	2,198	2,215	2,123	2,147	239,100	2,147
2015-08-21	2,221	2,388	2,201	2,283	440,500	2,283
2015-08-20	2,237	2,397	2,194	2,267	559,200	2,267
2015-08-19	2,153	2,314	2,102	2,243	516,800	2,243
2015-08-18	2,208	2,208	2,153	2,154	97,900	2,154
2015-08-17	2,205	2,208	2,188	2,203	58,200	2,203
2015-08-14	2,197	2,200	2,181	2,196	58,900	2,196
2015-08-13	2,181	2,218	2,166	2,198	116,600	2,198
2015-08-12	2,192	2,220	2,155	2,189	207,000	2,189
2015-08-11	2,190	2,195	2,166	2,192	153,700	2,192
2015-08-10	2,136	2,189	2,135	2,187	121,100	2,187
2015-08-07	2,168	2,189	2,136	2,149	138,800	2,149
2015-08-06	2,131	2,183	2,129	2,168	249,400	2,168
2015-08-05	2,123	2,136	2,085	2,127	158,400	2,127
2015-08-04	2,109	2,140	2,086	2,129	282,100	2,129
2015-08-03	2,014	2,135	2,012	2,135	818,800	2,135
2015-07-31	1,930	1,965	1,912	1,955	119,400	1,955
2015-07-30	1,957	1,957	1,923	1,930	136,200	1,930
2015-07-29	1,970	1,970	1,926	1,956	121,600	1,956
2015-07-28	1,975	1,977	1,933	1,952	180,400	1,952
2015-07-27	1,938	1,990	1,931	1,989	259,500	1,989
2015-07-24	1,930	1,994	1,886	1,941	685,200	1,941
2015-07-23	1,870	1,877	1,860	1,871	91,200	1,871
2015-07-22	1,881	1,884	1,867	1,871	90,900	1,871
2015-07-21	1,885	1,896	1,880	1,881	112,700	1,881
2015-07-17	1,900	1,907	1,879	1,880	109,500	1,880
2015-07-16	1,933	1,933	1,898	1,907	111,600	1,907
2015-07-15	1,900	1,938	1,900	1,935	127,600	1,935
2015-07-14	1,875	1,895	1,871	1,889	61,700	1,889
2015-07-13	1,849	1,865	1,839	1,859	48,000	1,859
2015-07-10	1,830	1,871	1,821	1,833	85,900	1,833
2015-07-09	1,832	1,832	1,772	1,831	152,600	1,831
2015-07-08	1,905	1,907	1,862	1,862	159,300	1,862
2015-07-07	1,911	1,928	1,906	1,906	76,400	1,906
2015-07-06	1,950	1,950	1,905	1,909	111,100	1,909
2015-07-03	1,996	1,996	1,952	1,957	85,600	1,957
2015-07-02	1,956	1,996	1,950	1,983	236,400	1,983
2015-07-01	1,937	1,956	1,927	1,940	101,600	1,940
2015-06-30	1,906	1,955	1,906	1,945	114,800	1,945
2015-06-29	1,910	1,936	1,901	1,919	102,500	1,919
2015-06-26	1,960	1,978	1,960	1,970	93,500	1,970
2015-06-25	1,967	1,975	1,950	1,963	97,300	1,963
2015-06-24	1,930	1,979	1,928	1,965	234,400	1,965
2015-06-23	1,910	1,920	1,904	1,920	102,800	1,920
2015-06-22	1,901	1,913	1,900	1,906	75,600	1,906
2015-06-19	1,910	1,913	1,884	1,906	200,500	1,906
2015-06-18	1,911	1,920	1,900	1,904	121,700	1,904
2015-06-17	1,916	1,920	1,907	1,918	84,100	1,918
2015-06-16	1,960	1,967	1,902	1,916	357,600	1,916
2015-06-15	1,977	1,984	1,966	1,967	128,900	1,967
2015-06-12	1,969	1,985	1,968	1,984	110,700	1,984
2015-06-11	1,975	1,987	1,962	1,969	202,100	1,969
2015-06-10	1,972	1,978	1,962	1,974	122,000	1,974
2015-06-09	1,970	1,998	1,970	1,972	206,000	1,972
2015-06-08	1,999	1,999	1,969	1,973	191,300	1,973
2015-06-05	1,990	2,008	1,982	2,004	169,700	2,004
2015-06-04	2,003	2,003	1,978	1,995	167,300	1,995
2015-06-03	1,991	1,998	1,978	1,998	128,400	1,998
2015-06-02	1,989	2,006	1,972	1,997	279,200	1,997
2015-06-01	1,995	1,997	1,959	1,970	426,800	1,970
2015-05-29	2,040	2,042	2,011	2,012	257,300	2,012
2015-05-28	2,051	2,060	2,027	2,035	223,700	2,035
2015-05-27	2,038	2,052	2,026	2,049	116,400	2,049
2015-05-26	2,051	2,052	2,038	2,039	54,300	2,039
2015-05-25	2,061	2,062	2,031	2,050	168,700	2,050
2015-05-22	2,080	2,086	2,054	2,059	119,600	2,059
2015-05-21	2,075	2,086	2,057	2,060	169,700	2,060
2015-05-20	2,081	2,088	2,059	2,074	106,600	2,074
2015-05-19	2,071	2,106	2,071	2,077	155,400	2,077
2015-05-18	2,057	2,072	2,045	2,057	163,200	2,057
2015-05-15	2,031	2,047	2,002	2,032	245,800	2,032
2015-05-14	2,100	2,104	2,006	2,019	483,800	2,019
2015-05-13	2,142	2,163	2,111	2,124	199,100	2,124
2015-05-12	2,190	2,192	2,136	2,163	207,900	2,163
2015-05-11	2,208	2,217	2,181	2,204	168,200	2,204
2015-05-08	2,230	2,238	2,210	2,235	40,700	2,235
2015-05-07	2,215	2,245	2,194	2,230	80,100	2,230
2015-05-01	2,223	2,226	2,194	2,209	76,700	2,209
2015-04-30	2,230	2,234	2,218	2,230	90,800	2,230
2015-04-28	2,234	2,234	2,221	2,234	35,100	2,234
2015-04-27	2,250	2,253	2,223	2,228	55,100	2,228
2015-04-24	2,248	2,250	2,232	2,236	47,400	2,236
2015-04-23	2,252	2,262	2,231	2,235	51,800	2,235
2015-04-22	2,258	2,258	2,217	2,250	80,900	2,250
2015-04-21	2,214	2,257	2,214	2,237	88,400	2,237
2015-04-20	2,218	2,233	2,205	2,212	73,200	2,212
2015-04-17	2,226	2,243	2,216	2,218	137,100	2,218
2015-04-16	2,265	2,270	2,225	2,255	198,400	2,255
2015-04-15	2,239	2,284	2,233	2,265	125,500	2,265
2015-04-14	2,221	2,249	2,217	2,232	155,200	2,232
2015-04-13	2,287	2,288	2,241	2,246	72,500	2,246
2015-04-10	2,236	2,288	2,220	2,287	166,300	2,287
2015-04-09	2,246	2,247	2,214	2,219	70,500	2,219
2015-04-08	2,239	2,268	2,220	2,244	114,700	2,244
2015-04-07	2,236	2,240	2,190	2,229	114,400	2,229
2015-04-06	2,262	2,276	2,230	2,231	72,000	2,231
2015-04-03	2,252	2,278	2,246	2,266	79,200	2,266
2015-04-02	2,198	2,260	2,190	2,249	95,300	2,249
2015-04-01	2,211	2,211	2,176	2,186	81,800	2,186
2015-03-31	2,204	2,228	2,196	2,208	62,400	2,208
2015-03-30	2,182	2,222	2,180	2,201	78,300	2,201
2015-03-27	2,201	2,230	2,172	2,182	94,800	2,182
2015-03-26	2,225	2,236	2,212	2,217	72,100	2,217
2015-03-25	2,241	2,261	2,225	2,225	87,700	2,225
2015-03-24	2,265	2,269	2,238	2,242	67,300	2,242
2015-03-23	2,250	2,279	2,250	2,262	69,400	2,262
2015-03-20	2,282	2,286	2,237	2,247	109,700	2,247
2015-03-19	2,285	2,339	2,273	2,277	104,800	2,277
2015-03-18	2,276	2,295	2,254	2,283	74,100	2,283
2015-03-17	2,298	2,298	2,259	2,276	49,800	2,276
2015-03-16	2,222	2,284	2,215	2,278	94,500	2,278
2015-03-13	2,222	2,236	2,198	2,229	109,000	2,229
2015-03-12	2,199	2,218	2,195	2,208	49,200	2,208
2015-03-11	2,200	2,222	2,167	2,189	99,700	2,189
2015-03-10	2,242	2,242	2,204	2,209	133,300	2,209
2015-03-09	2,247	2,272	2,234	2,244	93,300	2,244
2015-03-06	2,250	2,264	2,241	2,247	66,700	2,247
2015-03-05	2,253	2,274	2,240	2,257	64,100	2,257
2015-03-04	2,284	2,284	2,253	2,275	67,200	2,275
2015-03-03	2,313	2,318	2,282	2,297	54,500	2,297
2015-03-02	2,290	2,310	2,275	2,305	83,100	2,305
2015-02-27	2,261	2,291	2,255	2,267	82,700	2,267
2015-02-26	2,255	2,275	2,238	2,262	86,700	2,262
2015-02-25	2,280	2,281	2,252	2,267	72,500	2,267
2015-02-24	2,296	2,296	2,273	2,282	66,300	2,282
2015-02-23	2,296	2,298	2,272	2,296	101,800	2,296
2015-02-20	2,277	2,279	2,250	2,277	104,000	2,277
2015-02-19	2,217	2,262	2,205	2,243	154,900	2,243
2015-02-18	2,165	2,208	2,148	2,197	190,400	2,197
2015-02-17	2,169	2,186	2,147	2,155	153,900	2,155
2015-02-16	2,210	2,225	2,142	2,161	249,100	2,161
2015-02-13	2,248	2,256	2,214	2,215	151,300	2,215
2015-02-12	2,242	2,256	2,231	2,238	131,300	2,238
2015-02-10	2,263	2,274	2,231	2,242	132,600	2,242
2015-02-09	2,287	2,293	2,210	2,259	202,500	2,259
2015-02-06	2,450	2,457	2,251	2,285	369,500	2,285
2015-02-05	2,600	2,600	2,520	2,537	103,000	2,537
2015-02-04	2,611	2,615	2,561	2,609	67,600	2,609
2015-02-03	2,612	2,620	2,552	2,561	73,400	2,561
2015-02-02	2,551	2,605	2,530	2,595	61,600	2,595
2015-01-30	2,591	2,599	2,574	2,587	39,500	2,587
2015-01-29	2,576	2,596	2,566	2,571	67,600	2,571
2015-01-28	2,625	2,637	2,585	2,602	91,200	2,602
2015-01-27	2,679	2,685	2,632	2,654	72,100	2,654
2015-01-26	2,656	2,676	2,650	2,670	17,700	2,670
2015-01-23	2,674	2,686	2,650	2,686	32,600	2,686
2015-01-22	2,680	2,680	2,625	2,662	32,100	2,662
2015-01-21	2,650	2,679	2,601	2,669	59,000	2,669
2015-01-20	2,567	2,643	2,540	2,640	69,000	2,640
2015-01-19	2,564	2,573	2,534	2,544	47,600	2,544
2015-01-16	2,628	2,628	2,527	2,554	98,200	2,554
2015-01-15	2,550	2,675	2,550	2,655	87,000	2,655
2015-01-14	2,551	2,569	2,548	2,553	55,000	2,553
2015-01-13	2,550	2,586	2,519	2,578	64,600	2,578
2015-01-09	2,590	2,609	2,555	2,566	67,300	2,566
2015-01-08	2,658	2,677	2,571	2,590	96,500	2,590
2015-01-07	2,610	2,668	2,610	2,647	39,700	2,647
2015-01-06	2,626	2,628	2,592	2,604	101,200	2,604
2015-01-05	2,711	2,725	2,669	2,689	41,700	2,689

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 [2015年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2015年度]