9413 (株)テレビ東京ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,317	2,328	2,305	2,318	31,100	2,318
2016-12-29	2,343	2,347	2,313	2,326	30,000	2,326
2016-12-28	2,340	2,358	2,320	2,355	33,500	2,355
2016-12-27	2,333	2,342	2,327	2,335	25,800	2,335
2016-12-26	2,331	2,348	2,321	2,338	26,800	2,338
2016-12-22	2,312	2,332	2,304	2,331	40,200	2,331
2016-12-21	2,340	2,340	2,307	2,314	38,500	2,314
2016-12-20	2,321	2,338	2,304	2,338	49,100	2,338
2016-12-19	2,313	2,334	2,304	2,321	57,900	2,321
2016-12-16	2,320	2,322	2,301	2,313	45,100	2,313
2016-12-15	2,314	2,323	2,291	2,313	52,300	2,313
2016-12-14	2,332	2,333	2,287	2,312	41,100	2,312
2016-12-13	2,279	2,326	2,279	2,322	46,700	2,322
2016-12-12	2,283	2,295	2,266	2,282	86,900	2,282
2016-12-09	2,327	2,345	2,268	2,288	115,400	2,288
2016-12-08	2,287	2,322	2,282	2,318	84,500	2,318
2016-12-07	2,263	2,273	2,239	2,260	42,100	2,260
2016-12-06	2,247	2,276	2,233	2,256	72,300	2,256
2016-12-05	2,240	2,249	2,206	2,213	57,100	2,213
2016-12-02	2,246	2,251	2,232	2,239	70,300	2,239
2016-12-01	2,242	2,284	2,230	2,239	117,000	2,239
2016-11-30	2,221	2,228	2,201	2,225	58,800	2,225
2016-11-29	2,212	2,222	2,203	2,222	47,200	2,222
2016-11-28	2,215	2,222	2,200	2,221	56,000	2,221
2016-11-25	2,190	2,224	2,179	2,211	73,000	2,211
2016-11-24	2,200	2,200	2,171	2,179	38,300	2,179
2016-11-22	2,167	2,185	2,157	2,177	53,200	2,177
2016-11-21	2,189	2,195	2,159	2,171	53,400	2,171
2016-11-18	2,188	2,188	2,152	2,158	42,700	2,158
2016-11-17	2,150	2,174	2,150	2,168	40,500	2,168
2016-11-16	2,150	2,169	2,150	2,163	32,700	2,163
2016-11-15	2,170	2,171	2,133	2,144	59,600	2,144
2016-11-14	2,175	2,198	2,167	2,175	58,400	2,175
2016-11-11	2,228	2,228	2,170	2,175	73,500	2,175
2016-11-10	2,297	2,297	2,204	2,247	116,200	2,247
2016-11-09	2,260	2,275	2,153	2,167	90,100	2,167
2016-11-08	2,328	2,342	2,240	2,258	72,300	2,258
2016-11-07	2,426	2,426	2,230	2,283	213,000	2,283
2016-11-04	2,391	2,399	2,355	2,384	58,600	2,384
2016-11-02	2,465	2,465	2,386	2,411	71,700	2,411
2016-11-01	2,416	2,473	2,399	2,471	86,700	2,471
2016-10-31	2,381	2,411	2,370	2,404	33,800	2,404
2016-10-28	2,401	2,403	2,350	2,381	191,600	2,381
2016-10-27	2,444	2,445	2,400	2,407	48,500	2,407
2016-10-26	2,430	2,450	2,412	2,443	50,800	2,443
2016-10-25	2,410	2,435	2,409	2,434	42,400	2,434
2016-10-24	2,405	2,428	2,380	2,410	62,300	2,410
2016-10-21	2,400	2,400	2,367	2,381	82,400	2,381
2016-10-20	2,350	2,406	2,337	2,403	78,800	2,403
2016-10-19	2,326	2,349	2,315	2,349	59,300	2,349
2016-10-17	2,324	2,337	2,290	2,333	85,400	2,333
2016-10-13	2,342	2,360	2,319	2,358	74,000	2,358
2016-10-12	2,291	2,325	2,291	2,317	51,200	2,317
2016-10-11	2,283	2,333	2,283	2,324	53,100	2,324
2016-10-07	2,329	2,342	2,285	2,313	89,800	2,313
2016-10-06	2,334	2,376	2,331	2,361	65,200	2,361
2016-10-05	2,316	2,350	2,300	2,346	84,500	2,346
2016-10-04	2,268	2,310	2,262	2,310	49,700	2,310
2016-10-03	2,240	2,285	2,230	2,269	60,300	2,269
2016-09-30	2,215	2,223	2,194	2,212	40,000	2,212
2016-09-29	2,257	2,269	2,236	2,248	40,600	2,248
2016-09-28	2,244	2,261	2,211	2,257	46,600	2,257
2016-09-27	2,223	2,270	2,189	2,270	60,500	2,270
2016-09-26	2,234	2,260	2,232	2,244	40,400	2,244
2016-09-23	2,214	2,230	2,182	2,227	64,900	2,227
2016-09-21	2,162	2,217	2,138	2,215	79,900	2,215
2016-09-20	2,192	2,192	2,154	2,163	76,500	2,163
2016-09-16	2,200	2,216	2,189	2,216	70,400	2,216
2016-09-15	2,180	2,215	2,167	2,192	63,000	2,192
2016-09-14	2,199	2,215	2,182	2,200	51,700	2,200
2016-09-13	2,205	2,220	2,190	2,207	50,300	2,207
2016-09-12	2,164	2,168	2,143	2,157	32,200	2,157
2016-09-09	2,165	2,220	2,165	2,180	46,100	2,180
2016-09-08	2,214	2,220	2,180	2,197	55,100	2,197
2016-09-07	2,251	2,251	2,207	2,244	62,300	2,244
2016-09-06	2,235	2,280	2,235	2,276	37,300	2,276
2016-09-05	2,242	2,242	2,206	2,217	34,300	2,217
2016-09-02	2,172	2,220	2,166	2,216	54,300	2,216
2016-09-01	2,170	2,197	2,156	2,178	53,500	2,178
2016-08-31	2,116	2,174	2,103	2,170	93,000	2,170
2016-08-30	2,071	2,122	2,071	2,102	56,000	2,102
2016-08-29	2,193	2,193	2,093	2,130	195,000	2,130
2016-08-26	2,253	2,254	2,174	2,188	100,100	2,188
2016-08-25	2,283	2,294	2,264	2,281	38,600	2,281
2016-08-24	2,314	2,314	2,253	2,281	40,000	2,281
2016-08-23	2,291	2,303	2,269	2,296	72,200	2,296
2016-08-22	2,317	2,338	2,290	2,305	51,400	2,305
2016-08-19	2,324	2,324	2,286	2,296	56,400	2,296
2016-08-18	2,303	2,355	2,285	2,324	103,300	2,324
2016-08-17	2,287	2,309	2,267	2,303	49,800	2,303
2016-08-16	2,311	2,320	2,285	2,299	46,300	2,299
2016-08-15	2,308	2,315	2,287	2,301	29,800	2,301
2016-08-12	2,331	2,331	2,272	2,300	124,400	2,300
2016-08-10	2,361	2,361	2,318	2,336	50,700	2,336
2016-08-09	2,325	2,360	2,304	2,360	120,600	2,360
2016-08-08	2,292	2,338	2,285	2,323	138,500	2,323
2016-08-05	2,275	2,310	2,243	2,270	114,700	2,270
2016-08-04	2,301	2,315	2,222	2,290	171,300	2,290
2016-08-03	2,195	2,285	2,171	2,233	158,000	2,233
2016-08-02	2,156	2,249	2,156	2,196	100,100	2,196
2016-08-01	2,127	2,193	2,127	2,156	53,000	2,156
2016-07-29	2,190	2,216	2,132	2,189	195,800	2,189
2016-07-28	2,201	2,220	2,163	2,188	60,100	2,188
2016-07-27	2,238	2,249	2,206	2,231	59,400	2,231
2016-07-26	2,213	2,230	2,188	2,217	59,400	2,217
2016-07-25	2,251	2,265	2,192	2,203	125,300	2,203
2016-07-22	2,238	2,284	2,185	2,264	184,700	2,264
2016-07-21	2,289	2,314	2,255	2,275	99,600	2,275
2016-07-20	2,280	2,301	2,188	2,292	164,200	2,292
2016-07-19	2,261	2,328	2,250	2,294	147,800	2,294
2016-07-15	2,275	2,288	2,187	2,196	151,100	2,196
2016-07-14	2,110	2,500	2,110	2,297	579,500	2,297
2016-07-13	2,100	2,140	2,077	2,125	117,800	2,125
2016-07-12	2,000	2,088	2,000	2,071	113,600	2,071
2016-07-11	1,963	1,993	1,951	1,971	121,600	1,971
2016-07-08	1,960	2,019	1,949	1,963	60,200	1,963
2016-07-07	1,998	2,001	1,934	1,960	89,700	1,960
2016-07-06	1,988	2,023	1,948	2,018	91,800	2,018
2016-07-05	2,022	2,030	1,995	2,030	88,400	2,030
2016-07-04	2,055	2,055	2,015	2,040	47,500	2,040
2016-07-01	2,050	2,096	2,028	2,064	86,400	2,064
2016-06-30	2,063	2,078	2,009	2,011	91,500	2,011
2016-06-29	2,026	2,075	1,998	2,064	141,500	2,064
2016-06-28	1,937	2,006	1,931	1,985	73,500	1,985
2016-06-27	1,926	1,970	1,919	1,958	48,600	1,958
2016-06-24	2,018	2,036	1,869	1,906	116,200	1,906
2016-06-23	1,990	2,008	1,979	1,994	98,900	1,994
2016-06-22	2,013	2,018	1,952	1,971	84,500	1,971
2016-06-21	1,984	2,058	1,973	2,002	106,700	2,002
2016-06-20	1,978	2,016	1,966	1,973	93,600	1,973
2016-06-17	2,010	2,030	1,932	1,957	126,400	1,957
2016-06-16	2,015	2,081	1,963	1,981	182,300	1,981
2016-06-15	1,993	2,051	1,993	2,023	114,600	2,023
2016-06-14	2,032	2,058	1,987	2,009	59,100	2,009
2016-06-13	2,087	2,087	2,027	2,033	129,900	2,033
2016-06-10	2,140	2,173	2,115	2,123	101,900	2,123
2016-06-09	2,228	2,270	2,141	2,145	231,500	2,145
2016-06-08	2,205	2,205	2,150	2,178	93,100	2,178
2016-06-07	2,240	2,251	2,160	2,172	183,900	2,172
2016-06-06	2,225	2,294	2,211	2,269	101,800	2,269
2016-06-03	2,227	2,280	2,223	2,274	67,200	2,274
2016-06-02	2,265	2,284	2,222	2,240	114,000	2,240
2016-06-01	2,292	2,314	2,264	2,271	72,500	2,271
2016-05-31	2,313	2,317	2,270	2,312	62,300	2,312
2016-05-30	2,276	2,319	2,274	2,312	43,900	2,312
2016-05-27	2,291	2,315	2,272	2,289	76,800	2,289
2016-05-26	2,293	2,300	2,261	2,266	97,800	2,266
2016-05-25	2,250	2,438	2,229	2,285	302,900	2,285
2016-05-24	2,130	2,298	2,130	2,233	201,300	2,233
2016-05-23	2,141	2,141	2,108	2,129	37,200	2,129
2016-05-20	2,107	2,145	2,089	2,145	50,700	2,145
2016-05-19	2,120	2,120	2,084	2,102	32,600	2,102
2016-05-18	2,036	2,120	2,035	2,099	112,800	2,099
2016-05-17	1,986	2,054	1,980	2,035	78,300	2,035
2016-05-16	1,897	2,047	1,895	2,006	211,400	2,006
2016-05-13	1,966	1,966	1,902	1,905	77,000	1,905
2016-05-12	1,955	1,969	1,930	1,950	23,300	1,950
2016-05-11	1,992	1,992	1,969	1,977	30,400	1,977
2016-05-10	1,928	1,988	1,928	1,983	65,800	1,983
2016-05-09	1,868	1,919	1,868	1,914	39,300	1,914
2016-05-06	1,875	1,886	1,847	1,868	54,800	1,868
2016-05-02	1,858	1,871	1,825	1,845	71,900	1,845
2016-04-28	1,960	1,985	1,884	1,894	62,600	1,894
2016-04-27	1,969	1,978	1,934	1,940	38,500	1,940
2016-04-26	1,975	1,987	1,953	1,960	33,000	1,960
2016-04-25	1,997	2,001	1,974	1,980	22,300	1,980
2016-04-22	2,005	2,005	1,976	1,999	28,500	1,999
2016-04-21	2,015	2,034	1,990	1,999	36,700	1,999
2016-04-20	2,000	2,014	1,979	1,987	42,800	1,987
2016-04-19	1,960	1,999	1,960	1,989	47,800	1,989
2016-04-18	1,942	1,942	1,905	1,922	28,200	1,922
2016-04-15	1,958	1,976	1,945	1,964	35,000	1,964
2016-04-14	1,965	1,970	1,917	1,964	58,800	1,964
2016-04-13	1,931	1,950	1,914	1,931	41,900	1,931
2016-04-12	1,912	1,948	1,912	1,924	32,700	1,924
2016-04-11	1,930	1,931	1,885	1,912	25,700	1,912
2016-04-08	1,890	1,953	1,872	1,932	40,000	1,932
2016-04-07	1,863	1,930	1,863	1,929	68,400	1,929
2016-04-06	1,893	1,907	1,855	1,868	53,300	1,868
2016-04-05	1,961	1,961	1,880	1,886	80,000	1,886
2016-04-04	1,963	1,999	1,939	1,980	54,200	1,980
2016-04-01	2,073	2,073	1,951	1,953	77,500	1,953
2016-03-31	2,095	2,102	2,050	2,053	59,100	2,053
2016-03-30	2,081	2,128	2,080	2,088	61,700	2,088
2016-03-29	2,012	2,086	2,010	2,083	64,400	2,083
2016-03-28	2,016	2,069	2,014	2,055	87,900	2,055
2016-03-25	2,046	2,050	2,004	2,018	70,500	2,018
2016-03-24	2,018	2,050	2,005	2,043	54,100	2,043
2016-03-23	2,014	2,034	1,990	2,018	71,100	2,018
2016-03-22	1,973	2,015	1,970	2,005	89,900	2,005
2016-03-18	1,950	1,956	1,911	1,947	99,500	1,947
2016-03-17	1,992	2,009	1,942	1,972	105,300	1,972
2016-03-16	1,958	1,987	1,950	1,974	55,500	1,974
2016-03-15	1,958	1,994	1,958	1,964	84,400	1,964
2016-03-14	1,950	1,970	1,950	1,964	53,700	1,964
2016-03-11	1,921	1,944	1,896	1,936	85,600	1,936
2016-03-10	1,932	1,949	1,911	1,921	45,800	1,921
2016-03-09	1,902	1,938	1,881	1,929	79,000	1,929
2016-03-08	1,925	1,936	1,874	1,918	62,200	1,918
2016-03-07	1,954	1,961	1,902	1,924	82,100	1,924
2016-03-04	1,884	1,937	1,853	1,937	140,500	1,937
2016-03-03	1,895	1,911	1,876	1,892	38,700	1,892
2016-03-02	1,870	1,887	1,861	1,884	57,600	1,884
2016-03-01	1,825	1,847	1,816	1,844	76,600	1,844
2016-02-29	1,832	1,857	1,814	1,814	91,500	1,814
2016-02-26	1,796	1,817	1,790	1,808	84,200	1,808
2016-02-25	1,812	1,818	1,750	1,783	217,800	1,783
2016-02-24	1,805	1,837	1,789	1,828	77,600	1,828
2016-02-23	1,850	1,852	1,803	1,804	52,200	1,804
2016-02-22	1,838	1,863	1,830	1,847	33,800	1,847
2016-02-19	1,840	1,852	1,812	1,844	47,400	1,844
2016-02-18	1,838	1,863	1,817	1,855	62,700	1,855
2016-02-17	1,835	1,847	1,782	1,803	99,600	1,803
2016-02-16	1,857	1,882	1,839	1,840	66,500	1,840
2016-02-15	1,860	1,867	1,820	1,857	81,900	1,857
2016-02-12	1,865	1,865	1,793	1,820	95,200	1,820
2016-02-10	2,007	2,046	1,890	1,901	102,100	1,901
2016-02-09	2,065	2,094	1,993	2,006	112,500	2,006
2016-02-08	2,157	2,175	2,096	2,161	111,800	2,161
2016-02-05	2,200	2,203	2,072	2,089	148,300	2,089
2016-02-04	2,119	2,175	2,110	2,137	47,500	2,137
2016-02-03	2,114	2,157	2,114	2,137	25,900	2,137
2016-02-02	2,200	2,233	2,176	2,198	31,700	2,198
2016-02-01	2,248	2,248	2,205	2,220	44,000	2,220
2016-01-29	2,170	2,255	2,133	2,199	85,800	2,199
2016-01-28	2,137	2,195	2,125	2,186	82,300	2,186
2016-01-27	2,112	2,138	2,102	2,137	30,700	2,137
2016-01-26	2,074	2,095	2,050	2,057	60,200	2,057
2016-01-25	2,096	2,135	2,078	2,105	45,800	2,105
2016-01-22	1,982	2,055	1,982	2,046	61,800	2,046
2016-01-21	2,000	2,062	1,972	1,972	60,100	1,972
2016-01-20	2,099	2,100	2,004	2,010	50,700	2,010
2016-01-19	2,083	2,108	2,070	2,084	50,000	2,084
2016-01-18	2,094	2,109	2,077	2,094	37,900	2,094
2016-01-15	2,148	2,202	2,129	2,144	81,300	2,144
2016-01-14	2,087	2,188	2,058	2,114	212,200	2,114
2016-01-13	2,088	2,160	2,081	2,133	60,100	2,133
2016-01-12	2,134	2,150	2,094	2,098	66,500	2,098
2016-01-08	2,200	2,215	2,164	2,168	76,200	2,168
2016-01-07	2,223	2,254	2,203	2,204	46,100	2,204
2016-01-06	2,241	2,276	2,217	2,237	59,700	2,237
2016-01-05	2,280	2,300	2,240	2,247	64,700	2,247
2016-01-04	2,289	2,313	2,249	2,275	52,000	2,275

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 [2016年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2016年度]