9413 (株)テレビ東京ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,465	2,466	2,439	2,441	13,600	2,441
2019-12-27	2,469	2,470	2,455	2,468	10,700	2,468
2019-12-26	2,387	2,455	2,360	2,455	19,500	2,455
2019-12-25	2,428	2,430	2,411	2,415	7,600	2,415
2019-12-24	2,462	2,462	2,425	2,430	11,300	2,430
2019-12-23	2,490	2,496	2,448	2,449	15,900	2,449
2019-12-20	2,475	2,500	2,457	2,490	28,200	2,490
2019-12-19	2,399	2,490	2,391	2,480	49,000	2,480
2019-12-18	2,400	2,400	2,363	2,382	24,500	2,382
2019-12-17	2,454	2,454	2,389	2,400	18,900	2,400
2019-12-16	2,395	2,445	2,395	2,434	27,400	2,434
2019-12-13	2,379	2,393	2,370	2,380	30,700	2,380
2019-12-12	2,351	2,353	2,327	2,347	6,800	2,347
2019-12-11	2,351	2,358	2,327	2,336	14,000	2,336
2019-12-10	2,336	2,347	2,320	2,347	12,300	2,347
2019-12-09	2,346	2,346	2,316	2,325	12,400	2,325
2019-12-06	2,326	2,340	2,303	2,332	24,100	2,332
2019-12-05	2,349	2,349	2,300	2,326	23,500	2,326
2019-12-04	2,297	2,341	2,282	2,337	23,000	2,337
2019-12-03	2,281	2,308	2,260	2,299	19,500	2,299
2019-12-02	2,289	2,320	2,289	2,303	17,100	2,303
2019-11-29	2,289	2,299	2,277	2,289	16,300	2,289
2019-11-28	2,324	2,324	2,290	2,292	16,800	2,292
2019-11-27	2,359	2,369	2,312	2,328	15,800	2,328
2019-11-26	2,326	2,374	2,301	2,359	58,700	2,359
2019-11-25	2,278	2,288	2,271	2,283	8,000	2,283
2019-11-22	2,327	2,327	2,264	2,271	25,700	2,271
2019-11-21	2,322	2,322	2,279	2,320	9,500	2,320
2019-11-20	2,319	2,319	2,292	2,319	7,400	2,319
2019-11-19	2,299	2,316	2,291	2,314	5,300	2,314
2019-11-18	2,319	2,324	2,300	2,305	8,400	2,305
2019-11-15	2,327	2,330	2,296	2,325	15,200	2,325
2019-11-14	2,310	2,317	2,292	2,299	15,200	2,299
2019-11-13	2,332	2,332	2,296	2,303	11,600	2,303
2019-11-12	2,324	2,332	2,304	2,332	15,800	2,332
2019-11-11	2,297	2,328	2,284	2,324	26,600	2,324
2019-11-08	2,286	2,287	2,261	2,283	21,200	2,283
2019-11-07	2,249	2,259	2,231	2,259	46,300	2,259
2019-11-06	2,306	2,309	2,274	2,274	14,600	2,274
2019-11-05	2,341	2,341	2,281	2,315	33,500	2,315
2019-11-01	2,253	2,292	2,251	2,292	21,700	2,292
2019-10-31	2,275	2,299	2,247	2,267	38,000	2,267
2019-10-30	2,211	2,384	2,211	2,384	52,600	2,384
2019-10-29	2,286	2,291	2,221	2,221	27,400	2,221
2019-10-28	2,258	2,266	2,235	2,261	23,300	2,261
2019-10-25	2,232	2,245	2,220	2,241	19,800	2,241
2019-10-24	2,249	2,249	2,212	2,222	24,100	2,222
2019-10-23	2,219	2,223	2,195	2,223	13,900	2,223
2019-10-21	2,228	2,231	2,203	2,206	10,000	2,206
2019-10-18	2,211	2,235	2,206	2,215	17,300	2,215
2019-10-17	2,245	2,245	2,209	2,212	35,700	2,212
2019-10-16	2,260	2,278	2,230	2,248	18,800	2,248
2019-10-15	2,229	2,253	2,218	2,234	27,600	2,234
2019-10-11	2,233	2,233	2,199	2,210	27,300	2,210
2019-10-10	2,212	2,244	2,184	2,226	18,800	2,226
2019-10-09	2,213	2,226	2,196	2,208	23,000	2,208
2019-10-08	2,229	2,249	2,218	2,227	9,300	2,227
2019-10-07	2,250	2,250	2,216	2,223	15,200	2,223
2019-10-04	2,205	2,247	2,199	2,244	26,700	2,244
2019-10-03	2,206	2,210	2,189	2,197	28,200	2,197
2019-10-02	2,224	2,243	2,216	2,229	24,000	2,229
2019-10-01	2,221	2,237	2,219	2,224	22,100	2,224
2019-09-30	2,210	2,217	2,196	2,207	20,300	2,207
2019-09-27	2,245	2,270	2,202	2,219	34,700	2,219
2019-09-26	2,297	2,332	2,268	2,284	54,900	2,284
2019-09-25	2,266	2,295	2,260	2,279	28,800	2,279
2019-09-24	2,266	2,289	2,266	2,280	32,800	2,280
2019-09-20	2,265	2,284	2,250	2,266	33,300	2,266
2019-09-19	2,211	2,285	2,211	2,261	37,200	2,261
2019-09-18	2,166	2,224	2,150	2,211	65,600	2,211
2019-09-17	2,170	2,170	2,144	2,146	26,100	2,146
2019-09-13	2,170	2,185	2,144	2,168	60,900	2,168
2019-09-12	2,174	2,183	2,156	2,169	31,600	2,169
2019-09-11	2,141	2,174	2,141	2,159	33,800	2,159
2019-09-10	2,137	2,156	2,134	2,139	20,800	2,139
2019-09-09	2,110	2,142	2,104	2,137	16,600	2,137
2019-09-06	2,109	2,124	2,104	2,114	14,200	2,114
2019-09-05	2,088	2,120	2,086	2,109	34,600	2,109
2019-09-04	2,083	2,093	2,075	2,079	13,400	2,079
2019-09-03	2,070	2,089	2,061	2,084	6,400	2,084
2019-09-02	2,088	2,088	2,051	2,067	18,700	2,067
2019-08-30	2,069	2,094	2,069	2,094	32,700	2,094
2019-08-29	2,108	2,108	2,063	2,067	24,500	2,067
2019-08-28	2,088	2,100	2,062	2,088	22,000	2,088
2019-08-27	2,075	2,098	2,072	2,077	10,600	2,077
2019-08-26	2,090	2,090	2,057	2,060	35,400	2,060
2019-08-23	2,106	2,110	2,090	2,101	15,300	2,101
2019-08-22	2,132	2,140	2,104	2,106	23,200	2,106
2019-08-21	2,163	2,163	2,117	2,123	44,800	2,123
2019-08-20	2,166	2,200	2,166	2,197	10,300	2,197
2019-08-19	2,150	2,170	2,143	2,168	9,800	2,168
2019-08-16	2,141	2,180	2,126	2,150	19,800	2,150
2019-08-15	2,127	2,143	2,106	2,131	14,100	2,131
2019-08-14	2,130	2,170	2,122	2,170	17,700	2,170
2019-08-13	2,128	2,128	2,085	2,116	29,600	2,116
2019-08-09	2,203	2,203	2,154	2,158	27,200	2,158
2019-08-08	2,184	2,213	2,176	2,184	16,800	2,184
2019-08-07	2,206	2,209	2,174	2,178	29,200	2,178
2019-08-06	2,160	2,212	2,135	2,206	32,900	2,206
2019-08-05	2,220	2,234	2,178	2,210	81,500	2,210
2019-08-02	2,183	2,273	2,178	2,227	87,700	2,227
2019-08-01	2,318	2,330	2,312	2,321	17,400	2,321
2019-07-31	2,343	2,361	2,316	2,316	29,900	2,316
2019-07-30	2,334	2,364	2,330	2,345	32,300	2,345
2019-07-29	2,309	2,339	2,298	2,332	23,900	2,332
2019-07-26	2,312	2,332	2,302	2,331	11,700	2,331
2019-07-25	2,316	2,356	2,316	2,333	12,800	2,333
2019-07-24	2,315	2,328	2,290	2,316	16,000	2,316
2019-07-23	2,302	2,329	2,297	2,315	12,900	2,315
2019-07-22	2,304	2,311	2,282	2,282	15,300	2,282
2019-07-19	2,260	2,322	2,260	2,313	21,700	2,313
2019-07-18	2,337	2,337	2,248	2,256	40,200	2,256
2019-07-17	2,345	2,371	2,337	2,337	12,800	2,337
2019-07-16	2,360	2,376	2,345	2,345	10,700	2,345
2019-07-12	2,385	2,398	2,354	2,360	17,000	2,360
2019-07-11	2,358	2,417	2,358	2,371	29,200	2,371
2019-07-10	2,362	2,400	2,343	2,343	29,600	2,343
2019-07-09	2,396	2,425	2,369	2,382	11,400	2,382
2019-07-08	2,423	2,449	2,396	2,401	13,100	2,401
2019-07-05	2,439	2,450	2,417	2,431	19,200	2,431
2019-07-04	2,398	2,455	2,398	2,440	18,700	2,440
2019-07-03	2,374	2,413	2,373	2,390	17,300	2,390
2019-07-02	2,373	2,404	2,373	2,390	13,700	2,390
2019-07-01	2,375	2,392	2,351	2,373	26,100	2,373
2019-06-28	2,361	2,373	2,340	2,341	12,300	2,341
2019-06-27	2,342	2,387	2,342	2,373	14,600	2,373
2019-06-26	2,330	2,359	2,330	2,347	12,500	2,347
2019-06-25	2,361	2,402	2,328	2,348	10,700	2,348
2019-06-24	2,365	2,370	2,339	2,364	6,300	2,364
2019-06-21	2,428	2,428	2,349	2,349	31,300	2,349
2019-06-20	2,408	2,430	2,391	2,428	11,300	2,428
2019-06-19	2,377	2,428	2,377	2,397	24,800	2,397
2019-06-18	2,395	2,414	2,346	2,346	16,400	2,346
2019-06-17	2,401	2,422	2,387	2,391	10,200	2,391
2019-06-14	2,463	2,463	2,411	2,411	20,100	2,411
2019-06-13	2,448	2,463	2,412	2,444	15,300	2,444
2019-06-12	2,486	2,505	2,464	2,464	10,900	2,464
2019-06-11	2,487	2,502	2,484	2,502	25,000	2,502
2019-06-10	2,421	2,496	2,421	2,496	35,400	2,496
2019-06-07	2,385	2,410	2,381	2,397	10,200	2,397
2019-06-06	2,372	2,410	2,372	2,385	11,100	2,385
2019-06-05	2,357	2,412	2,317	2,401	38,400	2,401
2019-06-04	2,287	2,330	2,235	2,330	23,900	2,330
2019-06-03	2,254	2,288	2,225	2,265	27,500	2,265
2019-05-31	2,270	2,285	2,244	2,254	16,600	2,254
2019-05-30	2,269	2,284	2,252	2,273	18,700	2,273
2019-05-29	2,313	2,313	2,257	2,269	30,100	2,269
2019-05-28	2,359	2,359	2,318	2,321	31,300	2,321
2019-05-27	2,368	2,380	2,359	2,376	9,200	2,376
2019-05-24	2,291	2,410	2,291	2,393	21,000	2,393
2019-05-23	2,370	2,404	2,351	2,378	6,200	2,378
2019-05-22	2,427	2,427	2,370	2,370	10,200	2,370
2019-05-21	2,371	2,431	2,371	2,410	11,800	2,410
2019-05-20	2,400	2,426	2,394	2,399	14,600	2,399
2019-05-17	2,311	2,427	2,304	2,420	50,700	2,420
2019-05-16	2,320	2,357	2,273	2,276	53,100	2,276
2019-05-15	2,245	2,420	2,240	2,420	89,900	2,420
2019-05-14	2,225	2,225	2,183	2,201	26,800	2,201
2019-05-13	2,266	2,285	2,250	2,251	9,100	2,251
2019-05-10	2,251	2,304	2,248	2,266	21,000	2,266
2019-05-09	2,278	2,278	2,234	2,253	26,500	2,253
2019-05-08	2,360	2,360	2,273	2,301	37,900	2,301
2019-05-07	2,358	2,387	2,340	2,383	44,300	2,383
2019-04-26	2,346	2,351	2,319	2,335	13,000	2,335
2019-04-25	2,348	2,370	2,339	2,352	14,100	2,352
2019-04-24	2,368	2,378	2,328	2,332	12,400	2,332
2019-04-23	2,332	2,374	2,332	2,367	15,400	2,367
2019-04-22	2,334	2,340	2,296	2,324	13,500	2,324
2019-04-19	2,343	2,402	2,320	2,332	48,700	2,332
2019-04-18	2,344	2,344	2,309	2,327	40,700	2,327
2019-04-17	2,331	2,348	2,316	2,344	36,500	2,344
2019-04-16	2,293	2,321	2,293	2,320	25,200	2,320
2019-04-15	2,261	2,341	2,261	2,300	36,300	2,300
2019-04-12	2,256	2,278	2,226	2,261	33,400	2,261
2019-04-11	2,266	2,281	2,259	2,269	11,600	2,269
2019-04-10	2,282	2,289	2,259	2,266	30,800	2,266
2019-04-09	2,315	2,315	2,280	2,314	34,900	2,314
2019-04-08	2,337	2,339	2,320	2,325	11,700	2,325
2019-04-05	2,342	2,352	2,316	2,349	24,000	2,349
2019-04-04	2,366	2,366	2,340	2,342	24,900	2,342
2019-04-03	2,344	2,378	2,340	2,372	16,300	2,372
2019-04-02	2,379	2,381	2,339	2,354	19,500	2,354
2019-04-01	2,348	2,403	2,348	2,374	23,700	2,374
2019-03-29	2,366	2,366	2,320	2,327	22,800	2,327
2019-03-28	2,412	2,414	2,362	2,362	23,600	2,362
2019-03-27	2,438	2,452	2,405	2,446	30,300	2,446
2019-03-26	2,355	2,519	2,355	2,498	57,100	2,498
2019-03-25	2,422	2,422	2,349	2,354	39,300	2,354
2019-03-22	2,468	2,471	2,430	2,438	23,100	2,438
2019-03-20	2,462	2,489	2,441	2,468	15,400	2,468
2019-03-19	2,506	2,506	2,461	2,470	20,900	2,470
2019-03-18	2,437	2,507	2,425	2,507	27,600	2,507
2019-03-15	2,384	2,441	2,384	2,423	18,400	2,423
2019-03-14	2,428	2,443	2,384	2,384	16,200	2,384
2019-03-13	2,451	2,469	2,417	2,420	20,700	2,420
2019-03-12	2,470	2,497	2,458	2,475	29,400	2,475
2019-03-11	2,441	2,460	2,424	2,454	21,500	2,454
2019-03-08	2,481	2,490	2,433	2,444	38,100	2,444
2019-03-07	2,498	2,527	2,493	2,515	20,300	2,515
2019-03-06	2,513	2,531	2,499	2,499	25,000	2,499
2019-03-05	2,536	2,536	2,502	2,515	20,500	2,515
2019-03-04	2,508	2,540	2,500	2,536	19,900	2,536
2019-03-01	2,519	2,539	2,493	2,501	21,100	2,501
2019-02-28	2,523	2,544	2,509	2,511	15,500	2,511
2019-02-27	2,507	2,529	2,501	2,523	19,900	2,523
2019-02-26	2,515	2,522	2,491	2,495	11,800	2,495
2019-02-25	2,489	2,517	2,480	2,507	13,900	2,507
2019-02-22	2,476	2,510	2,450	2,489	16,400	2,489
2019-02-21	2,494	2,520	2,462	2,498	24,800	2,498
2019-02-20	2,532	2,532	2,484	2,494	19,300	2,494
2019-02-19	2,525	2,544	2,524	2,535	10,500	2,535
2019-02-18	2,490	2,525	2,472	2,525	14,000	2,525
2019-02-15	2,432	2,462	2,424	2,460	13,500	2,460
2019-02-14	2,522	2,539	2,469	2,472	31,800	2,472
2019-02-13	2,553	2,561	2,510	2,556	23,400	2,556
2019-02-12	2,567	2,585	2,538	2,562	30,400	2,562
2019-02-08	2,583	2,615	2,558	2,563	58,500	2,563
2019-02-07	2,434	2,632	2,434	2,627	101,800	2,627
2019-02-06	2,434	2,487	2,420	2,475	36,100	2,475
2019-02-05	2,385	2,451	2,369	2,439	46,300	2,439
2019-02-04	2,300	2,375	2,299	2,375	38,200	2,375
2019-02-01	2,307	2,309	2,276	2,276	17,800	2,276
2019-01-31	2,331	2,370	2,295	2,300	16,700	2,300
2019-01-30	2,309	2,330	2,286	2,301	36,500	2,301
2019-01-29	2,278	2,303	2,259	2,299	25,000	2,299
2019-01-28	2,301	2,301	2,265	2,266	21,600	2,266
2019-01-25	2,297	2,330	2,297	2,320	14,500	2,320
2019-01-24	2,306	2,325	2,291	2,303	20,900	2,303
2019-01-23	2,313	2,342	2,309	2,314	30,000	2,314
2019-01-22	2,370	2,370	2,316	2,332	18,500	2,332
2019-01-21	2,365	2,380	2,328	2,370	27,600	2,370
2019-01-18	2,368	2,409	2,363	2,370	30,100	2,370
2019-01-17	2,350	2,372	2,322	2,368	24,500	2,368
2019-01-16	2,367	2,387	2,345	2,350	14,600	2,350
2019-01-15	2,338	2,401	2,338	2,367	22,600	2,367
2019-01-11	2,424	2,424	2,367	2,377	15,300	2,377
2019-01-10	2,413	2,413	2,361	2,378	17,400	2,378
2019-01-09	2,367	2,429	2,367	2,412	23,300	2,412
2019-01-08	2,405	2,414	2,353	2,353	29,000	2,353
2019-01-07	2,418	2,418	2,355	2,387	32,600	2,387
2019-01-04	2,343	2,343	2,263	2,318	30,000	2,318

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 [2019年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2019年度]