9413 (株)テレビ東京ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,035	2,064	2,028	2,042	14,100	2,042
2021-12-29	2,037	2,050	2,030	2,050	13,100	2,050
2021-12-28	2,019	2,042	2,006	2,042	26,100	2,042
2021-12-27	2,013	2,014	1,995	2,012	22,200	2,012
2021-12-24	2,028	2,029	2,013	2,013	10,200	2,013
2021-12-23	2,013	2,028	2,013	2,018	11,200	2,018
2021-12-22	2,012	2,020	2,010	2,013	9,900	2,013
2021-12-21	2,015	2,025	2,009	2,010	23,600	2,010
2021-12-20	2,021	2,021	1,992	1,992	23,100	1,992
2021-12-17	2,038	2,045	2,012	2,021	18,800	2,021
2021-12-16	2,060	2,060	2,029	2,032	27,200	2,032
2021-12-15	2,010	2,039	2,010	2,026	18,100	2,026
2021-12-14	2,021	2,035	1,996	2,010	43,500	2,010
2021-12-13	2,011	2,040	2,005	2,022	63,200	2,022
2021-12-10	2,091	2,091	1,912	1,979	156,300	1,979
2021-12-09	2,102	2,112	2,090	2,097	9,400	2,097
2021-12-08	2,122	2,122	2,095	2,107	13,200	2,107
2021-12-07	2,058	2,110	2,058	2,108	23,000	2,108
2021-12-06	2,057	2,082	2,055	2,058	22,700	2,058
2021-12-03	2,012	2,064	2,012	2,057	24,100	2,057
2021-12-02	2,013	2,027	2,002	2,002	30,700	2,002
2021-12-01	2,020	2,038	2,007	2,021	27,700	2,021
2021-11-30	2,064	2,089	2,024	2,027	28,700	2,027
2021-11-29	2,036	2,072	2,036	2,043	27,600	2,043
2021-11-26	2,117	2,120	2,075	2,084	26,200	2,084
2021-11-25	2,125	2,137	2,122	2,127	9,000	2,127
2021-11-24	2,137	2,152	2,115	2,129	12,400	2,129
2021-11-22	2,144	2,144	2,124	2,127	10,100	2,127
2021-11-19	2,138	2,160	2,120	2,145	16,200	2,145
2021-11-18	2,173	2,173	2,124	2,134	20,900	2,134
2021-11-17	2,202	2,202	2,173	2,173	13,400	2,173
2021-11-16	2,246	2,246	2,197	2,204	18,700	2,204
2021-11-15	2,245	2,254	2,228	2,244	11,000	2,244
2021-11-12	2,194	2,237	2,194	2,237	18,000	2,237
2021-11-11	2,211	2,211	2,192	2,201	10,100	2,201
2021-11-10	2,227	2,232	2,202	2,211	10,600	2,211
2021-11-09	2,235	2,250	2,217	2,219	27,800	2,219
2021-11-08	2,214	2,292	2,214	2,230	62,900	2,230
2021-11-05	2,238	2,309	2,227	2,260	67,300	2,260
2021-11-04	2,219	2,237	2,208	2,232	30,900	2,232
2021-11-02	2,193	2,223	2,183	2,205	28,200	2,205
2021-11-01	2,184	2,198	2,164	2,193	19,000	2,193
2021-10-29	2,149	2,173	2,144	2,159	12,300	2,159
2021-10-28	2,174	2,194	2,085	2,149	61,500	2,149
2021-10-27	2,203	2,203	2,173	2,173	9,500	2,173
2021-10-26	2,165	2,206	2,159	2,203	32,300	2,203
2021-10-25	2,175	2,189	2,164	2,164	8,900	2,164
2021-10-22	2,196	2,208	2,186	2,193	9,200	2,193
2021-10-21	2,205	2,222	2,150	2,210	30,300	2,210
2021-10-20	2,194	2,220	2,190	2,219	22,100	2,219
2021-10-19	2,220	2,220	2,188	2,190	10,300	2,190
2021-10-18	2,194	2,217	2,170	2,211	34,400	2,211
2021-10-15	2,161	2,195	2,159	2,195	13,900	2,195
2021-10-14	2,180	2,180	2,159	2,171	13,900	2,171
2021-10-13	2,195	2,195	2,174	2,186	13,500	2,186
2021-10-12	2,203	2,203	2,182	2,195	17,300	2,195
2021-10-11	2,212	2,215	2,200	2,211	14,600	2,211
2021-10-08	2,207	2,220	2,202	2,202	16,500	2,202
2021-10-07	2,183	2,204	2,181	2,181	24,500	2,181
2021-10-06	2,183	2,200	2,158	2,164	29,200	2,164
2021-10-05	2,204	2,238	2,161	2,163	44,900	2,163
2021-10-04	2,216	2,232	2,214	2,218	29,100	2,218
2021-10-01	2,210	2,221	2,183	2,196	39,600	2,196
2021-09-30	2,194	2,239	2,188	2,227	31,600	2,227
2021-09-29	2,215	2,215	2,179	2,197	52,000	2,197
2021-09-28	2,240	2,250	2,211	2,245	50,000	2,245
2021-09-27	2,224	2,241	2,217	2,230	28,200	2,230
2021-09-24	2,196	2,224	2,182	2,224	44,000	2,224
2021-09-22	2,181	2,184	2,162	2,163	18,300	2,163
2021-09-21	2,185	2,194	2,161	2,192	29,700	2,192
2021-09-17	2,185	2,198	2,162	2,197	57,200	2,197
2021-09-16	2,177	2,194	2,163	2,194	37,100	2,194
2021-09-15	2,180	2,188	2,160	2,183	36,200	2,183
2021-09-14	2,184	2,195	2,172	2,195	35,400	2,195
2021-09-13	2,165	2,184	2,152	2,184	45,500	2,184
2021-09-10	2,148	2,185	2,148	2,185	52,000	2,185
2021-09-09	2,171	2,173	2,150	2,167	27,400	2,167
2021-09-08	2,154	2,171	2,149	2,162	44,100	2,162
2021-09-07	2,150	2,155	2,131	2,149	49,300	2,149
2021-09-06	2,150	2,150	2,130	2,141	32,600	2,141
2021-09-03	2,120	2,145	2,111	2,144	30,800	2,144
2021-09-02	2,114	2,114	2,101	2,107	11,500	2,107
2021-09-01	2,091	2,119	2,090	2,119	20,000	2,119
2021-08-31	2,089	2,094	2,075	2,081	16,800	2,081
2021-08-30	2,085	2,092	2,080	2,089	17,200	2,089
2021-08-27	2,081	2,086	2,069	2,075	15,700	2,075
2021-08-26	2,094	2,099	2,084	2,090	15,900	2,090
2021-08-25	2,100	2,100	2,086	2,094	16,200	2,094
2021-08-24	2,080	2,095	2,077	2,095	25,800	2,095
2021-08-23	2,076	2,095	2,076	2,080	16,600	2,080
2021-08-20	2,058	2,071	2,058	2,066	30,600	2,066
2021-08-19	2,065	2,074	2,058	2,060	23,100	2,060
2021-08-18	2,076	2,083	2,072	2,074	16,300	2,074
2021-08-17	2,088	2,092	2,072	2,076	12,000	2,076
2021-08-16	2,103	2,103	2,077	2,084	31,800	2,084
2021-08-13	2,109	2,116	2,099	2,103	11,200	2,103
2021-08-12	2,103	2,115	2,096	2,109	24,900	2,109
2021-08-11	2,103	2,111	2,084	2,095	32,600	2,095
2021-08-10	2,072	2,105	2,072	2,093	42,400	2,093
2021-08-06	2,089	2,104	2,063	2,067	37,000	2,067
2021-08-05	2,127	2,144	2,110	2,111	62,700	2,111
2021-08-04	2,111	2,111	2,077	2,077	21,600	2,077
2021-08-03	2,111	2,119	2,101	2,108	16,000	2,108
2021-08-02	2,077	2,115	2,059	2,111	30,000	2,111
2021-07-30	2,079	2,080	2,059	2,059	32,000	2,059
2021-07-29	2,092	2,092	2,075	2,082	22,200	2,082
2021-07-28	2,088	2,095	2,077	2,085	32,300	2,085
2021-07-27	2,101	2,122	2,098	2,116	24,400	2,116
2021-07-26	2,106	2,109	2,084	2,098	22,000	2,098
2021-07-21	2,099	2,104	2,086	2,086	27,100	2,086
2021-07-20	2,078	2,100	2,078	2,096	23,700	2,096
2021-07-19	2,103	2,103	2,077	2,085	58,100	2,085
2021-07-16	2,101	2,115	2,093	2,105	41,400	2,105
2021-07-15	2,140	2,140	2,103	2,103	26,400	2,103
2021-07-14	2,150	2,154	2,139	2,141	16,900	2,141
2021-07-13	2,148	2,166	2,146	2,150	47,900	2,150
2021-07-12	2,156	2,171	2,141	2,148	49,800	2,148
2021-07-09	2,100	2,142	2,090	2,134	84,100	2,134
2021-07-08	2,106	2,109	2,078	2,078	44,800	2,078
2021-07-07	2,108	2,113	2,100	2,106	39,800	2,106
2021-07-06	2,126	2,126	2,113	2,116	15,700	2,116
2021-07-05	2,142	2,143	2,122	2,129	24,200	2,129
2021-07-02	2,115	2,148	2,115	2,136	22,600	2,136
2021-07-01	2,121	2,140	2,108	2,114	41,500	2,114
2021-06-30	2,139	2,156	2,125	2,125	43,100	2,125
2021-06-29	2,137	2,145	2,125	2,141	21,700	2,141
2021-06-28	2,155	2,155	2,132	2,142	20,300	2,142
2021-06-25	2,141	2,155	2,139	2,150	15,400	2,150
2021-06-24	2,135	2,150	2,131	2,135	14,900	2,135
2021-06-23	2,141	2,150	2,133	2,149	15,900	2,149
2021-06-22	2,113	2,129	2,100	2,119	35,500	2,119
2021-06-21	2,100	2,103	2,083	2,091	41,800	2,091
2021-06-18	2,164	2,164	2,119	2,119	25,400	2,119
2021-06-17	2,169	2,172	2,154	2,154	15,100	2,154
2021-06-16	2,174	2,176	2,160	2,167	16,300	2,167
2021-06-15	2,167	2,176	2,155	2,167	25,900	2,167
2021-06-14	2,174	2,184	2,160	2,165	17,200	2,165
2021-06-11	2,190	2,190	2,168	2,171	27,800	2,171
2021-06-10	2,188	2,188	2,166	2,179	21,600	2,179
2021-06-09	2,187	2,191	2,182	2,186	8,100	2,186
2021-06-08	2,172	2,189	2,172	2,180	18,500	2,180
2021-06-07	2,181	2,182	2,167	2,172	17,800	2,172
2021-06-04	2,181	2,182	2,168	2,181	23,100	2,181
2021-06-03	2,169	2,176	2,161	2,172	16,500	2,172
2021-06-02	2,120	2,172	2,120	2,167	32,800	2,167
2021-06-01	2,147	2,147	2,116	2,132	18,300	2,132
2021-05-31	2,177	2,177	2,136	2,138	29,100	2,138
2021-05-28	2,158	2,195	2,151	2,191	57,200	2,191
2021-05-27	2,121	2,147	2,115	2,146	164,200	2,146
2021-05-26	2,113	2,129	2,105	2,120	39,800	2,120
2021-05-25	2,121	2,137	2,114	2,117	34,300	2,117
2021-05-24	2,130	2,139	2,113	2,133	42,600	2,133
2021-05-21	2,160	2,162	2,132	2,134	48,700	2,134
2021-05-20	2,154	2,180	2,154	2,167	23,000	2,167
2021-05-19	2,161	2,177	2,151	2,160	33,800	2,160
2021-05-18	2,165	2,178	2,162	2,166	26,000	2,166
2021-05-17	2,200	2,213	2,165	2,165	45,600	2,165
2021-05-14	2,202	2,226	2,160	2,201	44,200	2,201
2021-05-13	2,206	2,221	2,174	2,175	47,200	2,175
2021-05-12	2,250	2,256	2,200	2,206	39,000	2,206
2021-05-11	2,280	2,280	2,240	2,244	33,400	2,244
2021-05-10	2,284	2,290	2,271	2,282	11,000	2,282
2021-05-07	2,264	2,285	2,262	2,267	13,900	2,267
2021-05-06	2,246	2,276	2,222	2,264	37,700	2,264
2021-04-30	2,222	2,235	2,218	2,218	37,900	2,218
2021-04-28	2,278	2,278	2,218	2,218	57,900	2,218
2021-04-27	2,288	2,310	2,273	2,273	19,300	2,273
2021-04-26	2,309	2,309	2,276	2,281	21,400	2,281
2021-04-23	2,300	2,317	2,290	2,293	14,500	2,293
2021-04-22	2,299	2,308	2,274	2,300	14,800	2,300
2021-04-21	2,285	2,285	2,259	2,270	38,400	2,270
2021-04-20	2,331	2,342	2,291	2,292	38,900	2,292
2021-04-19	2,357	2,357	2,338	2,351	12,100	2,351
2021-04-16	2,377	2,377	2,352	2,357	12,200	2,357
2021-04-15	2,376	2,385	2,355	2,363	10,400	2,363
2021-04-14	2,390	2,390	2,355	2,370	17,200	2,370
2021-04-13	2,428	2,440	2,390	2,390	19,900	2,390
2021-04-12	2,413	2,426	2,395	2,423	18,800	2,423
2021-04-09	2,430	2,440	2,371	2,397	40,400	2,397
2021-04-08	2,385	2,428	2,375	2,418	54,100	2,418
2021-04-07	2,350	2,401	2,343	2,401	27,300	2,401
2021-04-06	2,348	2,363	2,320	2,348	38,000	2,348
2021-04-05	2,359	2,372	2,342	2,352	37,200	2,352
2021-04-02	2,383	2,385	2,353	2,360	14,500	2,360
2021-04-01	2,390	2,411	2,357	2,363	28,100	2,363
2021-03-31	2,436	2,463	2,386	2,386	54,700	2,386
2021-03-30	2,530	2,530	2,444	2,457	43,900	2,457
2021-03-29	2,540	2,585	2,527	2,560	69,300	2,560
2021-03-26	2,472	2,540	2,457	2,534	50,300	2,534
2021-03-25	2,460	2,484	2,429	2,472	36,300	2,472
2021-03-24	2,511	2,511	2,428	2,433	37,200	2,433
2021-03-23	2,518	2,530	2,483	2,511	37,800	2,511
2021-03-22	2,566	2,566	2,521	2,526	35,900	2,526
2021-03-19	2,576	2,599	2,529	2,576	64,900	2,576
2021-03-18	2,579	2,584	2,550	2,576	36,600	2,576
2021-03-17	2,565	2,571	2,535	2,571	22,600	2,571
2021-03-16	2,574	2,585	2,545	2,565	32,600	2,565
2021-03-15	2,595	2,595	2,546	2,574	38,200	2,574
2021-03-12	2,569	2,599	2,545	2,571	48,300	2,571
2021-03-11	2,521	2,629	2,503	2,619	54,900	2,619
2021-03-10	2,527	2,527	2,486	2,515	21,000	2,515
2021-03-09	2,490	2,536	2,477	2,523	39,500	2,523
2021-03-08	2,484	2,496	2,448	2,472	19,300	2,472
2021-03-05	2,440	2,488	2,419	2,484	45,100	2,484
2021-03-04	2,438	2,464	2,419	2,462	23,200	2,462
2021-03-03	2,445	2,473	2,409	2,465	36,100	2,465
2021-03-02	2,411	2,450	2,386	2,450	36,600	2,450
2021-03-01	2,412	2,437	2,405	2,425	27,400	2,425
2021-02-26	2,436	2,452	2,414	2,414	38,900	2,414
2021-02-25	2,477	2,477	2,435	2,444	29,600	2,444
2021-02-24	2,476	2,476	2,416	2,427	21,500	2,427
2021-02-22	2,513	2,519	2,476	2,482	13,200	2,482
2021-02-19	2,488	2,523	2,467	2,513	32,800	2,513
2021-02-18	2,470	2,502	2,465	2,481	24,200	2,481
2021-02-17	2,474	2,517	2,464	2,480	31,400	2,480
2021-02-16	2,510	2,510	2,468	2,482	20,600	2,482
2021-02-15	2,476	2,516	2,459	2,513	22,400	2,513
2021-02-12	2,497	2,497	2,428	2,436	34,700	2,436
2021-02-10	2,491	2,536	2,439	2,484	43,900	2,484
2021-02-09	2,490	2,498	2,467	2,491	20,200	2,491
2021-02-08	2,455	2,515	2,455	2,491	51,700	2,491
2021-02-05	2,436	2,468	2,434	2,467	41,600	2,467
2021-02-04	2,468	2,468	2,416	2,434	19,900	2,434
2021-02-03	2,437	2,468	2,437	2,468	21,200	2,468
2021-02-02	2,386	2,450	2,386	2,444	31,100	2,444
2021-02-01	2,383	2,419	2,382	2,393	19,700	2,393
2021-01-29	2,420	2,433	2,382	2,383	20,500	2,383
2021-01-28	2,343	2,431	2,326	2,422	128,400	2,422
2021-01-27	2,360	2,372	2,326	2,353	50,500	2,353
2021-01-26	2,330	2,360	2,314	2,360	37,400	2,360
2021-01-25	2,360	2,373	2,323	2,330	37,100	2,330
2021-01-22	2,348	2,398	2,343	2,383	27,700	2,383
2021-01-21	2,368	2,394	2,362	2,370	19,500	2,370
2021-01-20	2,393	2,398	2,348	2,368	35,500	2,368
2021-01-19	2,448	2,448	2,398	2,415	26,600	2,415
2021-01-18	2,406	2,448	2,398	2,448	21,300	2,448
2021-01-15	2,418	2,418	2,373	2,405	27,300	2,405
2021-01-14	2,399	2,427	2,399	2,418	30,600	2,418
2021-01-13	2,440	2,440	2,407	2,425	21,000	2,425
2021-01-12	2,404	2,448	2,400	2,444	33,000	2,444
2021-01-08	2,370	2,419	2,367	2,411	48,000	2,411
2021-01-07	2,343	2,375	2,336	2,370	30,600	2,370
2021-01-06	2,316	2,342	2,312	2,326	16,200	2,326
2021-01-05	2,319	2,320	2,273	2,316	31,000	2,316
2021-01-04	2,316	2,319	2,272	2,319	23,800	2,319

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 [2021年度]

9413 (株)テレビ東京ホールディングスの時系列データ [2021年度]