9413 (株)テレビ東京ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,434	2,440	2,417	2,440	18,900	2,440
2017-12-28	2,426	2,440	2,415	2,432	20,300	2,432
2017-12-27	2,400	2,430	2,391	2,428	21,300	2,428
2017-12-26	2,400	2,401	2,379	2,388	23,100	2,388
2017-12-25	2,425	2,429	2,395	2,400	18,600	2,400
2017-12-22	2,431	2,440	2,418	2,418	28,800	2,418
2017-12-21	2,400	2,434	2,396	2,430	23,300	2,430
2017-12-20	2,414	2,416	2,401	2,406	20,900	2,406
2017-12-19	2,443	2,443	2,416	2,419	17,600	2,419
2017-12-18	2,448	2,456	2,435	2,443	25,400	2,443
2017-12-15	2,454	2,455	2,423	2,430	44,600	2,430
2017-12-14	2,451	2,463	2,438	2,455	22,500	2,455
2017-12-13	2,486	2,489	2,456	2,461	33,400	2,461
2017-12-12	2,484	2,489	2,470	2,488	20,400	2,488
2017-12-11	2,490	2,490	2,458	2,485	31,700	2,485
2017-12-08	2,421	2,480	2,421	2,476	40,900	2,476
2017-12-07	2,450	2,482	2,450	2,471	23,100	2,471
2017-12-06	2,488	2,488	2,448	2,456	27,100	2,456
2017-12-05	2,423	2,489	2,420	2,488	57,800	2,488
2017-12-04	2,459	2,477	2,428	2,446	51,800	2,446
2017-12-01	2,446	2,454	2,414	2,452	51,400	2,452
2017-11-30	2,461	2,464	2,432	2,446	53,600	2,446
2017-11-29	2,423	2,440	2,416	2,440	34,300	2,440
2017-11-28	2,400	2,423	2,398	2,413	40,800	2,413
2017-11-27	2,404	2,404	2,376	2,391	42,700	2,391
2017-11-24	2,379	2,403	2,359	2,389	61,800	2,389
2017-11-22	2,400	2,400	2,375	2,388	52,300	2,388
2017-11-21	2,410	2,422	2,373	2,377	35,700	2,377
2017-11-20	2,383	2,400	2,382	2,390	36,900	2,390
2017-11-17	2,420	2,424	2,377	2,399	67,900	2,399
2017-11-16	2,361	2,435	2,361	2,413	71,300	2,413
2017-11-15	2,379	2,390	2,332	2,342	61,400	2,342
2017-11-13	2,435	2,436	2,413	2,417	35,500	2,417
2017-11-10	2,450	2,464	2,441	2,451	42,000	2,451
2017-11-09	2,475	2,499	2,451	2,479	68,900	2,479
2017-11-08	2,481	2,494	2,451	2,494	58,300	2,494
2017-11-07	2,473	2,534	2,461	2,510	123,300	2,510
2017-11-06	2,409	2,514	2,409	2,487	239,600	2,487
2017-11-02	2,365	2,389	2,347	2,386	89,900	2,386
2017-11-01	2,369	2,369	2,343	2,354	46,300	2,354
2017-10-31	2,345	2,369	2,332	2,366	45,400	2,366
2017-10-30	2,359	2,363	2,333	2,345	43,700	2,345
2017-10-27	2,332	2,357	2,331	2,356	20,400	2,356
2017-10-26	2,327	2,344	2,322	2,332	21,700	2,332
2017-10-25	2,370	2,371	2,325	2,327	41,700	2,327
2017-10-24	2,357	2,365	2,354	2,364	22,100	2,364
2017-10-23	2,336	2,359	2,332	2,357	42,700	2,357
2017-10-20	2,343	2,343	2,320	2,331	41,200	2,331
2017-10-19	2,355	2,369	2,344	2,348	33,300	2,348
2017-10-18	2,360	2,374	2,343	2,345	27,300	2,345
2017-10-17	2,372	2,386	2,356	2,357	37,500	2,357
2017-10-16	2,365	2,387	2,364	2,372	48,700	2,372
2017-10-13	2,325	2,364	2,316	2,355	49,300	2,355
2017-10-12	2,334	2,335	2,323	2,325	16,300	2,325
2017-10-11	2,325	2,332	2,314	2,325	24,600	2,325
2017-10-10	2,310	2,328	2,303	2,322	27,300	2,322
2017-10-06	2,299	2,311	2,283	2,300	33,900	2,300
2017-10-05	2,283	2,311	2,267	2,304	62,000	2,304
2017-10-04	2,330	2,330	2,286	2,286	66,500	2,286
2017-10-03	2,347	2,347	2,322	2,324	21,500	2,324
2017-10-02	2,340	2,346	2,322	2,327	30,600	2,327
2017-09-29	2,348	2,360	2,326	2,329	33,600	2,329
2017-09-28	2,343	2,360	2,334	2,353	25,300	2,353
2017-09-27	2,335	2,344	2,321	2,344	28,300	2,344
2017-09-26	2,361	2,373	2,353	2,370	39,800	2,370
2017-09-25	2,356	2,369	2,355	2,363	25,400	2,363
2017-09-22	2,373	2,383	2,354	2,356	29,700	2,356
2017-09-21	2,362	2,389	2,362	2,383	23,100	2,383
2017-09-20	2,375	2,375	2,357	2,366	33,300	2,366
2017-09-19	2,374	2,375	2,358	2,375	24,500	2,375
2017-09-15	2,372	2,383	2,347	2,355	31,400	2,355
2017-09-14	2,375	2,376	2,350	2,362	29,000	2,362
2017-09-13	2,392	2,392	2,368	2,378	21,400	2,378
2017-09-12	2,399	2,399	2,369	2,392	37,900	2,392
2017-09-11	2,360	2,378	2,358	2,378	26,100	2,378
2017-09-08	2,334	2,359	2,333	2,344	39,300	2,344
2017-09-07	2,343	2,360	2,338	2,351	26,100	2,351
2017-09-06	2,360	2,360	2,324	2,337	37,200	2,337
2017-09-05	2,419	2,419	2,377	2,379	41,400	2,379
2017-09-04	2,430	2,430	2,401	2,423	31,200	2,423
2017-09-01	2,438	2,444	2,414	2,441	28,200	2,441
2017-08-31	2,440	2,452	2,424	2,425	31,900	2,425
2017-08-30	2,450	2,456	2,427	2,452	29,300	2,452
2017-08-29	2,410	2,440	2,406	2,438	26,700	2,438
2017-08-28	2,443	2,459	2,409	2,414	48,300	2,414
2017-08-25	2,450	2,451	2,434	2,442	21,900	2,442
2017-08-24	2,417	2,452	2,415	2,437	33,300	2,437
2017-08-23	2,455	2,455	2,414	2,417	35,600	2,417
2017-08-22	2,430	2,459	2,423	2,425	54,100	2,425
2017-08-21	2,479	2,479	2,449	2,464	33,200	2,464
2017-08-18	2,452	2,482	2,446	2,448	30,700	2,448
2017-08-17	2,470	2,493	2,462	2,481	28,100	2,481
2017-08-16	2,451	2,477	2,451	2,462	31,400	2,462
2017-08-15	2,436	2,475	2,433	2,462	51,900	2,462
2017-08-14	2,440	2,467	2,438	2,446	36,300	2,446
2017-08-10	2,476	2,484	2,452	2,484	37,500	2,484
2017-08-09	2,509	2,521	2,457	2,476	58,200	2,476
2017-08-08	2,435	2,507	2,433	2,503	109,800	2,503
2017-08-07	2,464	2,466	2,433	2,435	96,700	2,435
2017-08-04	2,369	2,472	2,368	2,452	440,100	2,452
2017-08-03	2,310	2,321	2,288	2,320	60,200	2,320
2017-08-02	2,301	2,315	2,286	2,314	49,900	2,314
2017-08-01	2,286	2,304	2,277	2,301	50,900	2,301
2017-07-31	2,290	2,309	2,289	2,294	40,000	2,294
2017-07-28	2,288	2,309	2,286	2,302	63,500	2,302
2017-07-27	2,276	2,308	2,269	2,292	82,400	2,292
2017-07-26	2,264	2,272	2,246	2,272	50,000	2,272
2017-07-25	2,251	2,261	2,239	2,256	56,900	2,256
2017-07-24	2,257	2,259	2,231	2,259	50,000	2,259
2017-07-21	2,265	2,265	2,242	2,245	42,600	2,245
2017-07-20	2,260	2,276	2,256	2,267	45,000	2,267
2017-07-19	2,243	2,260	2,240	2,260	37,400	2,260
2017-07-18	2,252	2,254	2,232	2,242	43,500	2,242
2017-07-14	2,250	2,269	2,236	2,262	59,500	2,262
2017-07-13	2,257	2,266	2,237	2,248	62,700	2,248
2017-07-12	2,241	2,256	2,229	2,253	61,700	2,253
2017-07-11	2,226	2,234	2,214	2,232	57,400	2,232
2017-07-10	2,226	2,229	2,216	2,218	44,100	2,218
2017-07-07	2,237	2,238	2,217	2,220	60,800	2,220
2017-07-06	2,255	2,257	2,238	2,242	50,100	2,242
2017-07-05	2,254	2,261	2,245	2,255	43,200	2,255
2017-07-04	2,283	2,283	2,258	2,265	43,500	2,265
2017-07-03	2,298	2,302	2,261	2,264	60,900	2,264
2017-06-30	2,319	2,319	2,291	2,296	65,700	2,296
2017-06-29	2,294	2,330	2,294	2,317	130,700	2,317
2017-06-28	2,271	2,298	2,256	2,287	85,300	2,287
2017-06-27	2,264	2,274	2,255	2,266	69,000	2,266
2017-06-26	2,265	2,271	2,259	2,262	42,700	2,262
2017-06-23	2,238	2,284	2,234	2,263	94,400	2,263
2017-06-22	2,240	2,256	2,235	2,238	75,200	2,238
2017-06-21	2,245	2,247	2,226	2,227	54,400	2,227
2017-06-20	2,245	2,248	2,226	2,240	84,900	2,240
2017-06-19	2,225	2,243	2,218	2,218	52,200	2,218
2017-06-16	2,224	2,229	2,208	2,220	100,300	2,220
2017-06-15	2,217	2,247	2,213	2,228	75,000	2,228
2017-06-14	2,222	2,223	2,208	2,216	78,300	2,216
2017-06-13	2,231	2,231	2,213	2,217	86,800	2,217
2017-06-12	2,219	2,233	2,214	2,233	44,400	2,233
2017-06-09	2,220	2,235	2,216	2,219	75,700	2,219
2017-06-08	2,258	2,260	2,230	2,236	106,800	2,236
2017-06-07	2,264	2,277	2,248	2,258	71,000	2,258
2017-06-06	2,293	2,296	2,264	2,266	71,700	2,266
2017-06-05	2,277	2,318	2,256	2,299	125,200	2,299
2017-06-02	2,265	2,281	2,251	2,275	79,700	2,275
2017-06-01	2,238	2,294	2,226	2,257	98,100	2,257
2017-05-31	2,300	2,302	2,235	2,235	126,300	2,235
2017-05-30	2,244	2,311	2,244	2,311	73,300	2,311
2017-05-29	2,251	2,264	2,240	2,244	124,700	2,244
2017-05-26	2,290	2,295	2,270	2,270	109,600	2,270
2017-05-25	2,301	2,312	2,290	2,292	73,500	2,292
2017-05-24	2,313	2,315	2,290	2,302	62,100	2,302
2017-05-23	2,304	2,308	2,282	2,296	77,500	2,296
2017-05-22	2,306	2,320	2,265	2,292	177,500	2,292
2017-05-19	2,371	2,376	2,347	2,356	62,600	2,356
2017-05-18	2,388	2,391	2,348	2,360	76,400	2,360
2017-05-17	2,415	2,417	2,388	2,398	101,500	2,398
2017-05-16	2,400	2,418	2,392	2,410	91,000	2,410
2017-05-15	2,501	2,505	2,383	2,407	244,600	2,407
2017-05-12	2,532	2,558	2,514	2,552	55,300	2,552
2017-05-11	2,570	2,575	2,524	2,531	47,500	2,531
2017-05-10	2,586	2,588	2,553	2,570	56,600	2,570
2017-05-09	2,547	2,578	2,537	2,571	58,800	2,571
2017-05-08	2,478	2,547	2,457	2,544	83,000	2,544
2017-05-02	2,445	2,464	2,439	2,451	37,700	2,451
2017-05-01	2,419	2,451	2,413	2,449	28,400	2,449
2017-04-28	2,459	2,465	2,431	2,436	44,100	2,436
2017-04-27	2,500	2,526	2,455	2,461	91,600	2,461
2017-04-26	2,499	2,507	2,470	2,475	62,800	2,475
2017-04-25	2,486	2,499	2,468	2,488	24,000	2,488
2017-04-24	2,475	2,494	2,454	2,481	30,900	2,481
2017-04-21	2,447	2,470	2,444	2,460	20,300	2,460
2017-04-20	2,453	2,469	2,440	2,449	26,100	2,449
2017-04-19	2,449	2,491	2,449	2,458	33,300	2,458
2017-04-18	2,480	2,480	2,450	2,461	36,700	2,461
2017-04-17	2,449	2,479	2,443	2,467	24,600	2,467
2017-04-14	2,450	2,455	2,428	2,436	26,900	2,436
2017-04-13	2,476	2,488	2,456	2,474	20,300	2,474
2017-04-12	2,517	2,517	2,492	2,496	22,100	2,496
2017-04-11	2,527	2,564	2,524	2,538	19,100	2,538
2017-04-10	2,534	2,560	2,527	2,546	28,800	2,546
2017-04-07	2,508	2,537	2,505	2,522	37,700	2,522
2017-04-06	2,571	2,580	2,491	2,496	33,700	2,496
2017-04-05	2,527	2,575	2,525	2,558	42,500	2,558
2017-04-04	2,590	2,594	2,542	2,554	38,100	2,554
2017-04-03	2,579	2,626	2,550	2,588	50,400	2,588
2017-03-31	2,592	2,592	2,545	2,545	36,400	2,545
2017-03-30	2,594	2,607	2,565	2,569	32,900	2,569
2017-03-29	2,564	2,594	2,564	2,591	27,900	2,591
2017-03-28	2,556	2,601	2,556	2,590	54,000	2,590
2017-03-27	2,568	2,569	2,533	2,549	44,200	2,549
2017-03-24	2,573	2,602	2,568	2,578	28,300	2,578
2017-03-23	2,601	2,604	2,574	2,581	35,900	2,581
2017-03-22	2,610	2,625	2,602	2,603	31,700	2,603
2017-03-21	2,631	2,674	2,624	2,635	50,500	2,635
2017-03-17	2,625	2,640	2,598	2,615	302,400	2,615
2017-03-16	2,584	2,643	2,578	2,642	47,800	2,642
2017-03-15	2,619	2,636	2,592	2,597	43,700	2,597
2017-03-14	2,650	2,650	2,598	2,605	53,300	2,605
2017-03-13	2,611	2,670	2,609	2,635	56,600	2,635
2017-03-10	2,592	2,637	2,592	2,595	76,100	2,595
2017-03-09	2,610	2,622	2,587	2,596	33,900	2,596
2017-03-08	2,589	2,617	2,588	2,597	35,600	2,597
2017-03-07	2,563	2,617	2,560	2,576	46,300	2,576
2017-03-06	2,563	2,586	2,561	2,569	33,500	2,569
2017-03-03	2,600	2,616	2,571	2,583	37,400	2,583
2017-03-02	2,621	2,630	2,590	2,600	49,700	2,600
2017-03-01	2,580	2,608	2,561	2,600	61,800	2,600
2017-02-28	2,650	2,659	2,580	2,580	88,000	2,580
2017-02-27	2,555	2,646	2,550	2,645	89,400	2,645
2017-02-24	2,607	2,616	2,565	2,567	74,500	2,567
2017-02-23	2,627	2,631	2,613	2,627	39,700	2,627
2017-02-22	2,572	2,610	2,572	2,605	40,400	2,605
2017-02-21	2,558	2,593	2,558	2,572	22,700	2,572
2017-02-20	2,545	2,580	2,537	2,574	44,700	2,574
2017-02-17	2,574	2,589	2,541	2,572	66,700	2,572
2017-02-16	2,615	2,625	2,580	2,583	70,300	2,583
2017-02-15	2,633	2,651	2,611	2,614	38,700	2,614
2017-02-14	2,650	2,692	2,614	2,614	81,300	2,614
2017-02-13	2,617	2,671	2,617	2,627	86,200	2,627
2017-02-10	2,620	2,620	2,591	2,603	52,800	2,603
2017-02-09	2,593	2,617	2,564	2,571	92,900	2,571
2017-02-08	2,507	2,606	2,494	2,591	148,800	2,591
2017-02-07	2,440	2,533	2,440	2,512	120,300	2,512
2017-02-06	2,388	2,444	2,361	2,438	144,700	2,438
2017-02-03	2,312	2,348	2,312	2,337	48,600	2,337
2017-02-02	2,356	2,379	2,297	2,304	51,500	2,304
2017-02-01	2,314	2,357	2,283	2,356	75,200	2,356
2017-01-31	2,314	2,332	2,312	2,314	22,600	2,314
2017-01-30	2,332	2,340	2,316	2,337	16,300	2,337
2017-01-27	2,345	2,345	2,330	2,335	31,000	2,335
2017-01-26	2,333	2,333	2,312	2,330	26,100	2,330
2017-01-25	2,346	2,346	2,311	2,313	48,000	2,313
2017-01-24	2,316	2,335	2,306	2,331	21,100	2,331
2017-01-23	2,311	2,333	2,284	2,318	49,100	2,318
2017-01-20	2,332	2,335	2,306	2,307	47,300	2,307
2017-01-19	2,325	2,344	2,314	2,333	39,000	2,333
2017-01-18	2,298	2,322	2,280	2,298	59,300	2,298
2017-01-17	2,331	2,333	2,291	2,292	37,700	2,292
2017-01-16	2,372	2,372	2,333	2,343	44,200	2,343
2017-01-13	2,389	2,390	2,355	2,372	50,600	2,372
2017-01-12	2,340	2,392	2,340	2,392	99,900	2,392
2017-01-11	2,352	2,354	2,330	2,331	28,900	2,331
2017-01-10	2,350	2,362	2,334	2,351	57,100	2,351
2017-01-06	2,314	2,353	2,293	2,345	97,000	2,345
2017-01-05	2,336	2,344	2,313	2,335	64,000	2,335
2017-01-04	2,327	2,334	2,283	2,331	88,300	2,331

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 [2017年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2017年度]