9413 (株)テレビ東京ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,374	2,391	2,331	2,358	27,200	2,358
2018-12-27	2,318	2,376	2,274	2,374	44,800	2,374
2018-12-26	2,191	2,235	2,171	2,194	34,200	2,194
2018-12-25	2,200	2,200	2,081	2,141	50,400	2,141
2018-12-21	2,337	2,352	2,222	2,239	71,800	2,239
2018-12-20	2,409	2,411	2,337	2,337	38,800	2,337
2018-12-19	2,433	2,460	2,427	2,427	24,300	2,427
2018-12-18	2,523	2,530	2,451	2,451	32,900	2,451
2018-12-17	2,564	2,595	2,517	2,570	35,500	2,570
2018-12-14	2,608	2,608	2,540	2,540	30,900	2,540
2018-12-13	2,560	2,602	2,560	2,597	27,100	2,597
2018-12-12	2,531	2,561	2,510	2,554	21,700	2,554
2018-12-11	2,604	2,604	2,507	2,519	39,300	2,519
2018-12-10	2,632	2,633	2,573	2,575	28,600	2,575
2018-12-07	2,647	2,675	2,621	2,657	28,500	2,657
2018-12-06	2,654	2,670	2,603	2,659	35,400	2,659
2018-12-05	2,622	2,662	2,591	2,653	51,500	2,653
2018-12-04	2,736	2,739	2,627	2,649	79,100	2,649
2018-12-03	2,760	2,775	2,730	2,745	14,600	2,745
2018-11-30	2,766	2,776	2,721	2,750	28,500	2,750
2018-11-29	2,815	2,815	2,742	2,745	33,400	2,745
2018-11-28	2,745	2,843	2,743	2,787	69,800	2,787
2018-11-27	2,655	2,737	2,655	2,730	41,400	2,730
2018-11-26	2,579	2,745	2,577	2,688	87,400	2,688
2018-11-22	2,514	2,597	2,507	2,591	39,700	2,591
2018-11-21	2,514	2,531	2,496	2,514	39,800	2,514
2018-11-20	2,542	2,572	2,525	2,564	28,000	2,564
2018-11-19	2,563	2,568	2,515	2,541	38,700	2,541
2018-11-16	2,498	2,528	2,493	2,513	33,400	2,513
2018-11-15	2,500	2,505	2,462	2,480	70,400	2,480
2018-11-14	2,501	2,540	2,501	2,521	46,600	2,521
2018-11-13	2,512	2,512	2,472	2,501	48,900	2,501
2018-11-12	2,594	2,594	2,559	2,562	54,700	2,562
2018-11-09	2,597	2,655	2,582	2,602	111,500	2,602
2018-11-08	2,645	2,704	2,645	2,697	34,100	2,697
2018-11-07	2,644	2,665	2,622	2,634	64,300	2,634
2018-11-06	2,520	2,651	2,499	2,620	83,900	2,620
2018-11-05	2,525	2,551	2,493	2,499	74,500	2,499
2018-11-02	2,369	2,529	2,355	2,523	219,300	2,523
2018-11-01	2,600	2,673	2,584	2,619	47,600	2,619
2018-10-31	2,628	2,628	2,584	2,605	29,300	2,605
2018-10-30	2,589	2,627	2,585	2,585	59,500	2,585
2018-10-29	2,581	2,633	2,551	2,623	59,000	2,623
2018-10-26	2,639	2,639	2,551	2,556	47,000	2,556
2018-10-25	2,653	2,653	2,602	2,605	41,700	2,605
2018-10-24	2,691	2,719	2,680	2,703	38,800	2,703
2018-10-23	2,704	2,722	2,680	2,690	50,700	2,690
2018-10-22	2,711	2,726	2,669	2,718	32,000	2,718
2018-10-19	2,682	2,704	2,660	2,697	36,200	2,697
2018-10-18	2,684	2,704	2,676	2,697	26,200	2,697
2018-10-17	2,640	2,697	2,639	2,687	38,000	2,687
2018-10-16	2,631	2,658	2,624	2,639	38,500	2,639
2018-10-15	2,655	2,668	2,632	2,635	57,000	2,635
2018-10-12	2,646	2,684	2,642	2,655	62,400	2,655
2018-10-11	2,626	2,667	2,601	2,641	175,600	2,641
2018-10-10	2,889	2,905	2,773	2,776	96,100	2,776
2018-10-09	2,977	2,978	2,924	2,930	75,400	2,930
2018-10-05	2,934	2,979	2,912	2,940	75,400	2,940
2018-10-04	2,911	2,960	2,911	2,921	79,400	2,921
2018-10-03	2,859	2,905	2,857	2,893	100,400	2,893
2018-10-02	2,827	2,855	2,808	2,824	41,800	2,824
2018-10-01	2,820	2,833	2,802	2,823	28,400	2,823
2018-09-28	2,799	2,831	2,792	2,815	56,300	2,815
2018-09-27	2,856	2,862	2,786	2,807	46,400	2,807
2018-09-26	2,807	2,854	2,807	2,847	59,300	2,847
2018-09-25	2,767	2,838	2,767	2,838	67,700	2,838
2018-09-21	2,780	2,784	2,752	2,763	47,900	2,763
2018-09-20	2,797	2,797	2,751	2,772	23,700	2,772
2018-09-19	2,776	2,779	2,750	2,777	42,400	2,777
2018-09-18	2,730	2,766	2,713	2,759	43,800	2,759
2018-09-14	2,676	2,743	2,676	2,724	45,100	2,724
2018-09-13	2,658	2,720	2,658	2,688	40,100	2,688
2018-09-12	2,639	2,697	2,631	2,693	35,400	2,693
2018-09-11	2,651	2,665	2,626	2,634	36,200	2,634
2018-09-10	2,672	2,698	2,660	2,665	32,700	2,665
2018-09-07	2,686	2,700	2,658	2,685	43,600	2,685
2018-09-06	2,724	2,741	2,696	2,710	51,000	2,710
2018-09-05	2,698	2,754	2,678	2,737	45,400	2,737
2018-09-04	2,685	2,720	2,654	2,709	61,200	2,709
2018-09-03	2,707	2,719	2,669	2,685	57,300	2,685
2018-08-31	2,718	2,776	2,718	2,730	59,500	2,730
2018-08-30	2,723	2,734	2,702	2,706	44,300	2,706
2018-08-29	2,718	2,756	2,718	2,722	45,000	2,722
2018-08-28	2,747	2,749	2,693	2,705	64,200	2,705
2018-08-27	2,722	2,757	2,717	2,729	29,500	2,729
2018-08-24	2,703	2,726	2,697	2,724	33,900	2,724
2018-08-23	2,743	2,757	2,699	2,702	36,400	2,702
2018-08-22	2,727	2,762	2,701	2,750	52,500	2,750
2018-08-21	2,600	2,717	2,600	2,703	96,100	2,703
2018-08-20	2,714	2,714	2,620	2,621	96,400	2,621
2018-08-17	2,718	2,749	2,716	2,720	44,000	2,720
2018-08-16	2,700	2,701	2,660	2,685	54,500	2,685
2018-08-15	2,722	2,737	2,688	2,706	87,200	2,706
2018-08-14	2,790	2,868	2,782	2,822	55,500	2,822
2018-08-13	2,836	2,844	2,777	2,795	36,400	2,795
2018-08-10	2,840	2,853	2,803	2,830	37,100	2,830
2018-08-09	2,828	2,864	2,810	2,858	62,200	2,858
2018-08-08	2,795	2,816	2,751	2,812	97,400	2,812
2018-08-07	2,758	2,825	2,751	2,825	73,000	2,825
2018-08-06	2,848	2,848	2,734	2,752	126,200	2,752
2018-08-03	2,980	3,025	2,838	2,848	223,900	2,848
2018-08-02	3,150	3,155	3,110	3,140	47,800	3,140
2018-08-01	3,180	3,180	3,115	3,130	42,700	3,130
2018-07-31	3,090	3,140	3,065	3,115	53,100	3,115
2018-07-30	3,150	3,150	3,100	3,115	52,700	3,115
2018-07-27	3,160	3,175	3,125	3,150	45,200	3,150
2018-07-26	3,175	3,210	3,140	3,150	64,500	3,150
2018-07-25	3,210	3,210	3,160	3,175	24,200	3,175
2018-07-24	3,185	3,225	3,175	3,200	30,300	3,200
2018-07-23	3,215	3,255	3,175	3,185	39,800	3,185
2018-07-20	3,235	3,245	3,195	3,230	25,700	3,230
2018-07-19	3,255	3,270	3,190	3,240	42,500	3,240
2018-07-18	3,305	3,325	3,250	3,255	42,900	3,255
2018-07-17	3,285	3,325	3,275	3,300	39,000	3,300
2018-07-13	3,275	3,285	3,245	3,275	22,700	3,275
2018-07-12	3,255	3,310	3,250	3,290	36,300	3,290
2018-07-11	3,215	3,255	3,195	3,205	48,500	3,205
2018-07-10	3,280	3,280	3,205	3,220	61,900	3,220
2018-07-09	3,300	3,320	3,235	3,240	49,400	3,240
2018-07-06	3,295	3,295	3,240	3,275	40,800	3,275
2018-07-05	3,300	3,300	3,225	3,245	35,600	3,245
2018-07-04	3,225	3,320	3,220	3,315	37,300	3,315
2018-07-03	3,285	3,310	3,225	3,245	30,200	3,245
2018-07-02	3,435	3,435	3,265	3,270	47,200	3,270
2018-06-29	3,365	3,440	3,360	3,385	50,500	3,385
2018-06-28	3,395	3,415	3,355	3,360	44,400	3,360
2018-06-27	3,380	3,420	3,370	3,410	27,100	3,410
2018-06-26	3,385	3,405	3,350	3,405	25,200	3,405
2018-06-25	3,415	3,420	3,365	3,400	35,300	3,400
2018-06-22	3,365	3,445	3,355	3,415	70,800	3,415
2018-06-21	3,440	3,445	3,385	3,390	62,000	3,390
2018-06-20	3,375	3,450	3,350	3,450	66,400	3,450
2018-06-19	3,310	3,380	3,300	3,345	58,500	3,345
2018-06-18	3,330	3,355	3,295	3,320	53,600	3,320
2018-06-15	3,315	3,390	3,310	3,365	47,400	3,365
2018-06-14	3,290	3,360	3,290	3,345	49,800	3,345
2018-06-13	3,215	3,330	3,215	3,320	51,800	3,320
2018-06-12	3,225	3,280	3,195	3,220	53,300	3,220
2018-06-11	3,290	3,290	3,200	3,200	57,700	3,200
2018-06-08	3,240	3,305	3,240	3,290	65,200	3,290
2018-06-07	3,165	3,285	3,165	3,270	66,600	3,270
2018-06-06	3,150	3,200	3,085	3,185	61,300	3,185
2018-06-05	3,045	3,130	3,040	3,100	68,900	3,100
2018-06-04	3,050	3,060	3,025	3,045	32,500	3,045
2018-06-01	3,015	3,060	2,989	3,025	57,900	3,025
2018-05-31	3,055	3,090	3,010	3,055	67,500	3,055
2018-05-30	2,949	3,045	2,941	3,035	55,200	3,035
2018-05-29	2,977	2,977	2,931	2,952	22,400	2,952
2018-05-28	3,005	3,005	2,957	2,971	30,100	2,971
2018-05-25	2,995	3,025	2,982	3,005	18,500	3,005
2018-05-24	3,025	3,035	2,984	3,010	32,500	3,010
2018-05-23	3,000	3,030	2,966	3,025	32,500	3,025
2018-05-22	3,020	3,045	2,990	3,000	23,700	3,000
2018-05-21	3,070	3,085	3,020	3,020	21,100	3,020
2018-05-18	3,030	3,080	3,030	3,075	41,000	3,075
2018-05-17	3,020	3,030	2,977	3,020	44,300	3,020
2018-05-16	2,969	3,020	2,939	3,015	47,000	3,015
2018-05-15	3,000	3,005	2,890	2,957	97,800	2,957
2018-05-14	2,871	3,055	2,862	3,030	118,100	3,030
2018-05-11	2,896	2,967	2,896	2,957	49,300	2,957
2018-05-10	2,961	2,965	2,886	2,929	42,900	2,929
2018-05-09	2,979	2,992	2,925	2,979	57,400	2,979
2018-05-08	2,977	3,010	2,947	2,962	64,400	2,962
2018-05-07	2,930	2,955	2,896	2,937	40,400	2,937
2018-05-02	2,998	3,010	2,867	2,908	73,300	2,908
2018-05-01	3,000	3,020	2,967	2,990	48,500	2,990
2018-04-27	3,040	3,040	2,958	2,988	80,800	2,988
2018-04-26	2,950	3,030	2,935	3,020	112,500	3,020
2018-04-25	2,886	2,938	2,878	2,910	67,300	2,910
2018-04-24	2,869	2,878	2,848	2,870	28,200	2,870
2018-04-23	2,918	2,918	2,843	2,866	29,500	2,866
2018-04-20	2,881	2,918	2,872	2,899	31,100	2,899
2018-04-19	2,897	2,911	2,878	2,896	48,100	2,896
2018-04-18	2,830	2,899	2,830	2,893	40,200	2,893
2018-04-17	2,815	2,843	2,802	2,826	23,000	2,826
2018-04-16	2,815	2,823	2,776	2,819	19,800	2,819
2018-04-13	2,822	2,835	2,750	2,775	38,900	2,775
2018-04-12	2,804	2,838	2,801	2,813	33,800	2,813
2018-04-11	2,867	2,874	2,772	2,800	56,400	2,800
2018-04-10	2,911	2,923	2,879	2,884	24,700	2,884
2018-04-09	2,916	2,923	2,885	2,911	35,500	2,911
2018-04-06	2,890	2,925	2,872	2,907	31,400	2,907
2018-04-05	2,893	2,916	2,853	2,890	58,900	2,890
2018-04-04	2,820	2,874	2,795	2,868	42,000	2,868
2018-04-03	2,772	2,812	2,755	2,794	46,700	2,794
2018-03-30	2,860	2,860	2,756	2,796	29,800	2,796
2018-03-29	2,840	2,855	2,805	2,841	27,700	2,841
2018-03-28	2,761	2,806	2,757	2,806	33,000	2,806
2018-03-27	2,802	2,804	2,756	2,786	63,400	2,786
2018-03-26	2,749	2,812	2,718	2,773	64,500	2,773
2018-03-23	2,760	2,776	2,694	2,699	49,200	2,699
2018-03-22	2,785	2,823	2,784	2,810	52,900	2,810
2018-03-20	2,801	2,808	2,760	2,788	39,200	2,788
2018-03-19	2,855	2,861	2,813	2,829	34,700	2,829
2018-03-16	2,865	2,887	2,854	2,869	32,700	2,869
2018-03-15	2,885	2,894	2,861	2,877	25,400	2,877
2018-03-14	2,919	2,945	2,892	2,894	59,200	2,894
2018-03-13	2,944	2,953	2,909	2,919	51,800	2,919
2018-03-12	2,913	2,962	2,913	2,944	60,100	2,944
2018-03-09	2,872	2,928	2,854	2,891	109,500	2,891
2018-03-08	2,813	2,889	2,804	2,832	105,800	2,832
2018-03-07	2,697	2,767	2,665	2,763	92,300	2,763
2018-03-06	2,615	2,663	2,613	2,655	33,200	2,655
2018-03-05	2,588	2,620	2,581	2,615	34,700	2,615
2018-03-02	2,657	2,674	2,581	2,588	66,700	2,588
2018-03-01	2,714	2,740	2,672	2,679	54,500	2,679
2018-02-28	2,740	2,750	2,689	2,693	56,300	2,693
2018-02-27	2,777	2,799	2,732	2,747	52,900	2,747
2018-02-26	2,753	2,778	2,728	2,751	51,000	2,751
2018-02-23	2,687	2,697	2,677	2,684	16,100	2,684
2018-02-22	2,661	2,680	2,637	2,667	29,800	2,667
2018-02-21	2,680	2,684	2,650	2,667	22,000	2,667
2018-02-20	2,692	2,699	2,661	2,677	27,600	2,677
2018-02-19	2,677	2,710	2,658	2,664	32,500	2,664
2018-02-16	2,671	2,689	2,639	2,641	26,800	2,641
2018-02-15	2,684	2,717	2,656	2,656	33,600	2,656
2018-02-14	2,721	2,723	2,662	2,681	43,700	2,681
2018-02-13	2,795	2,805	2,716	2,718	69,000	2,718
2018-02-09	2,745	2,809	2,733	2,782	77,600	2,782
2018-02-08	2,750	2,803	2,736	2,792	62,500	2,792
2018-02-07	2,700	2,848	2,700	2,726	156,200	2,726
2018-02-06	2,690	2,751	2,620	2,661	125,200	2,661
2018-02-05	2,691	2,821	2,690	2,756	269,600	2,756
2018-02-02	2,610	2,698	2,607	2,641	98,600	2,641
2018-02-01	2,506	2,617	2,498	2,616	141,200	2,616
2018-01-31	2,457	2,485	2,436	2,484	50,300	2,484
2018-01-30	2,443	2,462	2,440	2,453	53,700	2,453
2018-01-29	2,453	2,459	2,449	2,452	32,100	2,452
2018-01-26	2,436	2,450	2,433	2,437	17,200	2,437
2018-01-25	2,451	2,453	2,428	2,435	20,100	2,435
2018-01-24	2,447	2,455	2,443	2,447	18,000	2,447
2018-01-23	2,440	2,454	2,431	2,447	26,500	2,447
2018-01-22	2,431	2,431	2,413	2,428	29,000	2,428
2018-01-19	2,430	2,439	2,423	2,427	26,500	2,427
2018-01-18	2,471	2,478	2,426	2,429	44,100	2,429
2018-01-17	2,493	2,494	2,470	2,470	24,400	2,470
2018-01-16	2,487	2,491	2,479	2,480	21,000	2,480
2018-01-15	2,490	2,498	2,483	2,490	18,700	2,490
2018-01-12	2,486	2,501	2,476	2,490	33,500	2,490
2018-01-11	2,505	2,505	2,493	2,502	21,500	2,502
2018-01-10	2,491	2,519	2,491	2,513	25,100	2,513
2018-01-09	2,520	2,522	2,486	2,490	26,000	2,490
2018-01-05	2,485	2,525	2,470	2,518	51,700	2,518
2018-01-04	2,449	2,475	2,441	2,473	35,300	2,473

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 [2018年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2018年度]