[9409 東証1部] テレビ朝日ホールディングス 日足 時系列データ

[9409 東証1部] テレビ朝日ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022141.002148.002115.002136.00262600560410000
2016-12-012168.002172.002131.002149.00314200675793900
2016-11-302135.002168.002135.002148.00403800869646800
2016-11-292100.002126.002073.002114.00392600826940600
2016-11-282057.002083.002051.002077.00238900494943500
2016-11-252068.002068.002043.002057.00349500717794700
2016-11-242118.002119.002065.002069.00346600720546000
2016-11-222091.002106.002077.002088.00259800543341000
2016-11-212069.002106.002069.002097.00354900743484600
2016-11-182060.002063.002025.002039.00143800292904100
2016-11-172039.002057.002029.002049.00177200362566000
2016-11-162030.002044.002007.002039.00334900681553200
2016-11-152030.002041.001995.002006.00199700401012600
2016-11-142030.002043.001999.002021.00170500345097900
2016-11-112020.002024.001982.001990.00278200556468400
2016-11-102010.002010.001947.002000.00401600795292100
2016-11-092000.002016.001869.001896.00302600584622400
2016-11-082050.002057.002000.002010.00286600577174100
2016-11-072010.002088.002008.002037.005486001120967200
2016-11-041950.001957.001925.001946.00329100639038300
2016-11-021961.001970.001940.001954.00344000672341000
2016-11-011965.001985.001950.001985.00108100213547500
2016-10-311956.001977.001955.001973.00109100214809200
2016-10-281978.001978.001947.001968.00186000365828000
2016-10-271965.001980.001944.001950.00116800228476800
2016-10-261950.001977.001942.001977.00163000320171500
2016-10-251928.001949.001928.001945.0085600166048400
2016-10-241907.001924.001894.001920.00116000222106500
2016-10-211925.001925.001903.001913.0091400174741300
2016-10-201890.001920.001890.001920.0098800188892900
2016-10-191887.001897.001878.001890.00108400204401200
2016-10-181892.001906.001886.001900.00122700232954200
2016-10-171865.001890.001859.001884.00177100333211700
2016-10-141867.001867.001840.001859.00136600253353500
2016-10-131880.001885.001852.001873.0088600165601100
2016-10-121847.001879.001847.001872.00132000246796900
2016-10-111872.001880.001855.001870.00145400271998000
2016-10-071874.001878.001851.001877.00201700377228900
2016-10-061889.001896.001871.001879.00244300458725900
2016-10-051900.001905.001866.001895.00256800485582600
2016-10-041878.001900.001861.001900.00283600536251800
2016-10-031888.001893.001857.001867.00199500373866500
2016-09-301856.001871.001841.001852.00181900338134500
2016-09-291881.001907.001863.001895.00331000626690200
2016-09-281860.001864.001832.001841.00147900272634400
2016-09-271875.001880.001846.001880.00194100362295400
2016-09-261886.001895.001879.001884.0084300159009900
2016-09-231889.001898.001867.001897.00222600419819300
2016-09-211807.001870.001800.001869.00147000270634600
2016-09-201779.001825.001768.001799.00190300342703700
2016-09-161819.001830.001785.001801.00227700409896200
2016-09-151800.001821.001787.001818.00140500253964100
2016-09-141800.001820.001786.001808.00162600293795100
2016-09-131836.001846.001802.001812.00205400372886800
2016-09-121797.001828.001781.001822.00163700297366100
2016-09-091827.001844.001812.001828.00234500428962600
2016-09-081842.001869.001830.001850.00321600596126400
2016-09-071816.001836.001810.001834.00129800237074000
2016-09-061815.001842.001812.001834.00142900261405100
2016-09-051795.001830.001792.001810.00170800310036100
2016-09-021782.001853.001767.001781.007599001371391800
2016-09-011676.001765.001676.001737.00505200876751900
2016-08-311640.001661.001614.001654.00307300505541800
2016-08-301634.001643.001608.001617.00257100416285100
2016-08-291645.001648.001623.001635.00118500193553800
2016-08-261661.001661.001612.001618.00239400388684700
2016-08-251682.001691.001667.001681.00143800241416700
2016-08-241683.001691.001670.001688.00169300284624200
2016-08-231717.001725.001706.001713.00101200173329000
2016-08-221726.001739.001713.001729.004980086095800
2016-08-191732.001741.001721.001724.0088800153341000
2016-08-181766.001766.001732.001736.0097600170401100
2016-08-171725.001784.001711.001779.00258400455541700
2016-08-161773.001773.001726.001731.00105500183566300
2016-08-151760.001779.001748.001773.00101800180034200
2016-08-121787.001794.001744.001759.00191100336332900
2016-08-101788.001797.001775.001783.00118700211791100
2016-08-091784.001809.001765.001805.00194300349398900
2016-08-081830.001845.001759.001802.00287300517534300
2016-08-051717.001768.001717.001754.00203700357039000
2016-08-041712.001739.001695.001716.00219300376816900
2016-08-031730.001744.001707.001714.00240800415923200
2016-08-021747.001798.001747.001766.00298700531095300
2016-08-011792.001850.001751.001770.007984001420073700
2016-07-291716.001735.001678.001695.006107001039504300
2016-07-281787.001787.001745.001746.00240900422596600
2016-07-271800.001808.001782.001792.00181000324630000
2016-07-261839.001844.001790.001799.00248100448342100
2016-07-251841.001870.001816.001854.006247001155495200
2016-07-221763.001797.001763.001792.00249400445162500
2016-07-211785.001802.001767.001784.00275900492585600
2016-07-201748.001760.001724.001757.00160800280266600
2016-07-191722.001753.001712.001753.00184400320717500
2016-07-151757.001762.001700.001707.00273500469638500
2016-07-141704.001769.001688.001762.00380500665077500
2016-07-131717.001718.001677.001683.00257700436839800
2016-07-121681.001715.001681.001695.00171100290316900
2016-07-111643.001659.001624.001645.00237800390670400
2016-07-081628.001652.001600.001603.00283800459230700
2016-07-071613.001641.001607.001617.00372400601516000
2016-07-061653.001693.001624.001653.00385900634126900
2016-07-051663.001700.001655.001693.00326200550069700
2016-07-041660.001667.001637.001659.00311300513784900
2016-07-011670.001675.001641.001664.00263700438346500
2016-06-301700.001710.001654.001658.00405000679853700
2016-06-291644.001689.001643.001674.006126001022939000
2016-06-281519.001590.001508.001585.00309500485679100
2016-06-271545.001564.001533.001548.00284400439358300
2016-06-241624.001631.001502.001526.00484500752648300
2016-06-231583.001618.001581.001608.00248600398775500
2016-06-221585.001592.001566.001585.00201800318994800
2016-06-211557.001590.001553.001587.00320600505255100
2016-06-201554.001618.001553.001563.006457001021141200
2016-06-171524.001575.001509.001524.00610500940979500
2016-06-161550.001555.001485.001494.00377700568627500
2016-06-151541.001558.001524.001549.00344200531452000
2016-06-141581.001590.001535.001558.00367200571931200
2016-06-131621.001626.001575.001575.00363800580163300
2016-06-101689.001689.001635.001652.00512400847369500
2016-06-091708.001715.001690.001694.00430400731538900
2016-06-081754.001760.001704.001735.00469000809988500
2016-06-071791.001797.001774.001789.00238100425514500
2016-06-061767.001787.001745.001787.00178600317034800
2016-06-031770.001790.001750.001777.00235700418613200
2016-06-021774.001777.001748.001767.00250700442444500
2016-06-011819.001820.001778.001782.00212900381713500
2016-05-311800.001824.001776.001819.00167800303755600
2016-05-301794.001805.001768.001800.00213700383391400
2016-05-271760.001781.001751.001770.00247700437710000
2016-05-261775.001778.001746.001747.00154400271447500
2016-05-251773.001780.001753.001756.00212700374510000
2016-05-241760.001770.001748.001764.00164900290442100
2016-05-231757.001771.001744.001762.00210700370815500
2016-05-201740.001774.001738.001769.00290500513160100
2016-05-191730.001747.001715.001734.00268100464249600
2016-05-181716.001729.001698.001710.00514100878570300
2016-05-171726.001759.001687.001742.00461900799564000
2016-05-161748.001768.001731.001734.00376400656841100
2016-05-131731.001754.001723.001754.00451700786893800
2016-05-121724.001752.001695.001728.0010529001808879200
2016-05-111906.001910.001861.001884.00288900542920700
2016-05-101839.001879.001830.001872.00200400373649600
2016-05-091830.001855.001828.001835.00259000476372100
2016-05-061808.001842.001798.001807.00295000535010900
2016-05-021799.001811.001776.001792.00337100603077800
2016-04-281915.001921.001835.001837.00278300519088800
2016-04-271899.001922.001878.001895.00188900357991900
2016-04-261911.001927.001886.001902.00212900404791100
2016-04-251956.001957.001915.001927.00214300413727000
2016-04-221937.001966.001923.001945.00179600348873000
2016-04-211941.001950.001919.001946.00161000312462400
2016-04-201912.001930.001894.001917.00299100572401100
2016-04-191921.001941.001897.001921.00205400393511000
2016-04-181858.001886.001853.001881.00185500347485700
2016-04-151917.001941.001911.001929.00133800257703500
2016-04-141904.001940.001880.001940.00221200423891900
2016-04-131893.001911.001867.001892.00293500553548300
2016-04-121891.001915.001874.001886.00162000306302100
2016-04-111912.001919.001856.001893.00146700276115900
2016-04-081868.001934.001850.001914.00243300462904300
2016-04-071868.001941.001868.001914.00235800451497800
2016-04-061874.001887.001843.001869.00229200427525400
2016-04-051927.001944.001858.001861.00146100274566000
2016-04-041934.001973.001917.001929.00186500361254300
2016-04-012042.002052.001930.001938.00282700554327800
2016-03-312100.002109.002019.002019.00298900611420100
2016-03-302102.002124.002084.002085.00159600334998300
2016-03-292058.002112.002050.002095.00144400302100600
2016-03-282080.002101.002065.002101.00121200253155000
2016-03-252083.002096.002047.002051.00274400565052600
2016-03-242038.002099.002033.002081.00230400478506700
2016-03-232073.002075.002038.002045.00176100361556900
2016-03-222015.002071.002015.002066.00266900547735200
2016-03-182016.002020.001968.001993.00214100425695000
2016-03-172092.002092.002003.002015.00292200597155100
2016-03-162032.002085.002027.002042.00222400456335700
2016-03-152023.002059.002023.002041.00214100438150700
2016-03-142037.002053.002008.002036.00221600449956900
2016-03-112024.002049.002013.002034.00329600668859900
2016-03-102043.002094.002036.002047.00361400743724300
2016-03-091983.002028.001983.002014.00257300516748100
2016-03-082040.002041.001983.002008.00287700578331400
2016-03-072072.002083.002025.002055.00234500479696500
2016-03-042064.002086.002031.002079.00394300812959100
2016-03-032115.002146.002085.002114.00331500699487700
2016-03-022087.002114.002076.002100.00278600584007300
2016-03-012028.002078.001996.002038.00368400750157400
2016-02-292009.002080.002003.002016.005578001137348800
2016-02-262000.002008.001954.001965.00369400727371600
2016-02-251997.002023.001959.001975.007059001398766100
2016-02-241975.002031.001962.001998.00300100598795100
2016-02-232026.002030.001987.001995.00254400509153400
2016-02-222004.002053.002004.002024.006827001386884100
2016-02-191981.001998.001944.001980.00361500712937000
2016-02-182022.002033.001990.002014.00419200844524300
2016-02-171980.002015.001948.001975.00265300523697200
2016-02-161993.002041.001989.002000.00474300953484700
2016-02-152084.002085.001913.001994.0012145002420529500
2016-02-122054.002078.002000.002034.009386001912056400
2016-02-102200.002224.002075.002111.008882001896731800
2016-02-092200.002281.002173.002220.009523002111101800
2016-02-082250.002413.002218.002377.009512002228168500
2016-02-052142.002219.002128.002200.004657001013510500
2016-02-042188.002208.002152.002184.00333200727205200
2016-02-032201.002226.002183.002213.00294800650150700
2016-02-022216.002271.002205.002251.00408600917178000
2016-02-012198.002265.002186.002246.00394200883483500
2016-01-292141.002190.002093.002170.00399700858931000
2016-01-282086.002137.002076.002116.00326900691001300
2016-01-272037.002101.002026.002098.006146001274863900
2016-01-261938.001990.001934.001946.006142001201523500
2016-01-251917.001988.001905.001965.008953001753966700
2016-01-221888.001894.001822.001877.00484600904844100
2016-01-211816.001855.001768.001768.00188600341756300
2016-01-201900.001921.001821.001825.00268600497240800
2016-01-191919.001931.001889.001903.00253400483546200
2016-01-181886.001918.001855.001906.00229200435059300
2016-01-151942.001971.001912.001922.00192600371884200
2016-01-141905.001937.001895.001926.00244400468366500
2016-01-131936.001957.001917.001945.00180900351181800
2016-01-121926.001956.001911.001911.00225500434871400
2016-01-081956.001991.001943.001957.00212600417505100
2016-01-072017.002026.001981.001986.00177800354882000
2016-01-062036.002059.001994.002017.00171600346795100
2016-01-052024.002054.002018.002036.00178800364182800
2016-01-042093.002108.002040.002045.00215800444692500
2015-12-302110.002120.002077.002100.00134000281378400
2015-12-292056.002094.002042.002083.00146000303512000
2015-12-282092.002113.002053.002079.00154900321661700
2015-12-252100.002100.002057.002068.00122800254764900
2015-12-242130.002141.002067.002071.00194800407126700
2015-12-222124.002146.002110.002126.00133100283189600
2015-12-212111.002147.002074.002121.00254500536838400
2015-12-182182.002230.002148.002151.00379400828692400
2015-12-172150.002186.002139.002166.00282800613676000
2015-12-162130.002149.002082.002108.00337300710554700
2015-12-152125.002191.002082.002093.005792001221539800
2015-12-142131.002171.002121.002148.00382300819912400
2015-12-112175.002206.002164.002193.00421900920764900
2015-12-102201.002247.002199.002215.00336000748430600
2015-12-092224.002254.002204.002208.00235500522693300
2015-12-082229.002277.002213.002217.00329200735647700
2015-12-072189.002239.002189.002209.00247600548540800
2015-12-042168.002191.002120.002180.00287200622948900
2015-12-032230.002260.002221.002226.00323400723128000
2015-12-022221.002260.002205.002218.00306200683290300
2015-12-012133.002221.002133.002213.00309500680970600
2015-11-302148.002188.002108.002129.004960001057373900
2015-11-272150.002207.002141.002194.00455700998850600
2015-11-262100.002152.002086.002123.005795001235300300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog