[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 
2017-12-152312.002325.002293.002314.00133300308019900
2017-12-142349.002353.002310.002316.00111300258823300
2017-12-132356.002368.002321.002335.00177400414997600
2017-12-122372.002387.002354.002356.00111300262813600
2017-12-112371.002373.002344.002366.00134700317789100
2017-12-082338.002396.002338.002382.00221400522715200
2017-12-072352.002388.002352.002388.00177600421796000
2017-12-062355.002371.002336.002352.00161700380245700
2017-12-052353.002373.002333.002360.00124500293609400
2017-12-042383.002398.002348.002355.00117900278834600
2017-12-012380.002402.002368.002388.00202200481808200
2017-11-302334.002403.002330.002388.00297200708274100
2017-11-292301.002344.002292.002330.00199300463067800
2017-11-282250.002283.002250.002274.00104600237501600
2017-11-272275.002275.002257.002265.00130800296487600
2017-11-242284.002287.002260.002277.00181300411818200
2017-11-222289.002294.002278.002284.00163300372990700
2017-11-212285.002309.002278.002295.00243500559412400
2017-11-202267.002287.002267.002276.00175400399462900
2017-11-172291.002341.002283.002301.004379001006155500
2017-11-162259.002355.002259.002341.00256700596899200
2017-11-152336.002336.002282.002287.00196300451153800
2017-11-142398.002398.002335.002350.00278200654818800
2017-11-132419.002426.002388.002400.00161900390202700
2017-11-102432.002446.002425.002441.00166800406127600
2017-11-092500.002507.002446.002464.00305200754960700
2017-11-082526.002527.002473.002499.006392001596970300
2017-11-072390.002533.002390.002483.007911001962547000
2017-11-062254.002295.002254.002287.00242200552659200
2017-11-022270.002275.002248.002275.00196300444242100
2017-11-012290.002290.002251.002268.00161600366371300
2017-10-312290.002294.002256.002276.00218500497149800
2017-10-302271.002286.002266.002272.00249700568034300
2017-10-272249.002269.002242.002269.00129700293105900
2017-10-262239.002249.002228.002242.0095500213838900
2017-10-252288.002288.002232.002236.00129600290998800
2017-10-242229.002280.002229.002278.00188000425491800
2017-10-232255.002255.002220.002229.00199000443780900
2017-10-202240.002240.002223.002238.00194700434603900
2017-10-192268.002273.002247.002253.00135000304745200
2017-10-182263.002265.002246.002253.00142100320577000
2017-10-172263.002265.002250.002262.00124400280928800
2017-10-162269.002282.002258.002261.00108300245662900
2017-10-132263.002280.002258.002277.00144200327483600
2017-10-122273.002283.002261.002266.00129400293700500
2017-10-112234.002274.002234.002273.00169000381882600
2017-10-102203.002241.002195.002237.00190300423248500
2017-10-062185.002199.002169.002187.00158600346355700
2017-10-052173.002188.002173.002181.00151800331222900
2017-10-042192.002206.002163.002173.00271400591718400
2017-10-032234.002234.002181.002194.00377600829122900
2017-10-022230.002250.002219.002225.00221700494159200
2017-09-292225.002253.002196.002241.005218001165091600
2017-09-282171.002229.002155.002225.00347400768395000
2017-09-272151.002170.002150.002158.00198000427344400
2017-09-262157.002191.002147.002189.00252500550291500
2017-09-252181.002182.002140.002158.00330500711987100
2017-09-222175.002198.002174.002182.00269900589191700
2017-09-212164.002190.002143.002183.00211800461028100
2017-09-202172.002178.002134.002153.00263500566119400
2017-09-192154.002166.002130.002145.00220100470966800
2017-09-152153.002155.002114.002135.00253700539935300
2017-09-142166.002171.002150.002158.00135500292669400
2017-09-132158.002168.002141.002162.00157400339821100
2017-09-122163.002174.002145.002164.00253700547026300
2017-09-112149.002152.002130.002150.00161800346778300
2017-09-082129.002145.002115.002122.00253900539944800
2017-09-072155.002158.002135.002143.00150300322310500
2017-09-062143.002154.002136.002150.00169400363555200
2017-09-052195.002195.002166.002173.00189200411532400
2017-09-042211.002220.002183.002191.00175200384077700
2017-09-012230.002242.002215.002231.00300100668619800
2017-08-312214.002224.002209.002219.00206100456715100
2017-08-302199.002212.002194.002212.00236600521893200
2017-08-292179.002198.002175.002186.00204200445936700
2017-08-282178.002198.002173.002194.00284200621435300
2017-08-252189.002198.002165.002171.00188900411864500
2017-08-242171.002192.002170.002176.00256900560415500
2017-08-232181.002184.002170.002179.00193700421926900
2017-08-222136.002168.002134.002149.00184600397632800
2017-08-212174.002178.002132.002135.00202300434155400
2017-08-182143.002182.002143.002180.00275400597033400
2017-08-172148.002186.002134.002165.00246200532312500
2017-08-162145.002156.002128.002142.00332000711758900
2017-08-152170.002174.002146.002168.00215600466089100
2017-08-142111.002137.002111.002124.00342800729035500
2017-08-102173.002177.002142.002147.00232900501374500
2017-08-092183.002189.002125.002141.00403500865207100
2017-08-082203.002204.002169.002183.00232600507415300
2017-08-072212.002218.002189.002201.00337000742745400
2017-08-042182.002210.002178.002205.00438000963261900
2017-08-032143.002174.002128.002171.00410500886824300
2017-08-022095.002156.002090.002150.005639001202281900
2017-08-011999.002106.001985.002095.008297001720937000
2017-07-312015.002021.001998.002006.00349100702404600
2017-07-281990.002016.001989.002014.00238300477840900
2017-07-271994.002009.001986.001993.00271900542926200
2017-07-261974.001987.001968.001986.00186100368685300
2017-07-251992.001992.001958.001962.00207000407403100
2017-07-241961.001987.001959.001987.00239100471904400
2017-07-211979.001985.001972.001984.00195600387259800
2017-07-201979.001983.001970.001981.00198400392477600
2017-07-191953.001978.001944.001975.00223200438290800
2017-07-181950.001964.001946.001961.00290100567576800
2017-07-141943.001961.001943.001953.00225100439744800
2017-07-131932.001944.001930.001940.00218600423521400
2017-07-121918.001930.001915.001924.00238700458834700
2017-07-111898.001921.001898.001921.00303900580772200
2017-07-101920.001926.001885.001894.006031001142111700
2017-07-071920.001933.001915.001927.00431000829729900
2017-07-061931.001931.001913.001924.00442900850303600
2017-07-051957.001959.001915.001935.006359001228313000
2017-07-042003.002007.001968.001972.00443600878683300
2017-07-032006.002013.001988.002001.00286400572418500
2017-06-302045.002046.002012.002025.00201800408318700
2017-06-292016.002055.002009.002051.00237300484765900
2017-06-281995.002019.001995.002004.00203000407655800
2017-06-272021.002021.002000.002005.00215800432934300
2017-06-262030.002032.002018.002019.00110400223237200
2017-06-232011.002025.002005.002021.00153400309303900
2017-06-221997.002007.001991.002003.00119600239300800
2017-06-212006.002019.001989.001997.00204600408747800
2017-06-202009.002034.002004.002027.00242600491472000
2017-06-191976.002003.001976.001994.00188900376932300
2017-06-161994.002004.001969.001977.00302100598265700
2017-06-151962.001990.001955.001983.00226500448926600
2017-06-141957.001968.001949.001960.00268500526739100
2017-06-131942.001958.001942.001949.00312600609494600
2017-06-121935.001961.001935.001954.00406300793288200
2017-06-091975.001975.001928.001932.00428100835851800
2017-06-081981.001987.001969.001975.00257000508145800
2017-06-071966.001984.001958.001977.00312900617782100
2017-06-062004.002005.001980.001981.00271300540175400
2017-06-052016.002023.002001.002009.00228800459747300
2017-06-022007.002030.002004.002022.00458500924588000
2017-06-011980.002012.001975.002006.005854001171300200
2017-05-311962.001977.001935.001938.005935001157232300
2017-05-301990.002006.001977.002003.00222600444055600
2017-05-291986.001997.001978.001978.00364400723598000
2017-05-262000.002014.001996.002005.00342300686654300
2017-05-252033.002051.002000.002000.00303500611475900
2017-05-242032.002051.002024.002027.00295600600995400
2017-05-232018.002024.001994.002011.00379400761878600
2017-05-222039.002043.002014.002018.00306400619641400
2017-05-192036.002045.002029.002036.00353700719996000
2017-05-182028.002044.002025.002034.00343700698922600
2017-05-172064.002070.002045.002060.00370700763790100
2017-05-162066.002087.002060.002079.00294600611465200
2017-05-152099.002106.002059.002062.00322000667793000
2017-05-122082.002126.002079.002110.005670001195889700
2017-05-112071.002090.002053.002089.00431200893968900
2017-05-101998.002079.001998.002056.009518001941643200
2017-05-092128.002144.002086.002098.00463100975565200
2017-05-082115.002125.002104.002113.00437100923739300
2017-05-022080.002098.002079.002092.00127300266314900
2017-05-012055.002081.002055.002064.00291400601787300
2017-04-282066.002077.002057.002062.00273000563462800
2017-04-272084.002088.002062.002066.00146900303774000
2017-04-262099.002103.002077.002084.00158600330625400
2017-04-252074.002079.002053.002074.00271500562299100
2017-04-242086.002094.002062.002070.00170600353638500
2017-04-212057.002057.002036.002051.00171000350101500
2017-04-202030.002046.002026.002026.00194900396381600
2017-04-192017.002039.002010.002020.00226000456373200
2017-04-182042.002048.002030.002034.00126600257932300
2017-04-172010.002033.002006.002027.00222500449742600
2017-04-142038.002040.002010.002017.00206300416673900
2017-04-132045.002055.002033.002042.00174000355277800
2017-04-122085.002089.002062.002062.00199700413655000
2017-04-112090.002106.002090.002101.00196100411688600
2017-04-102100.002106.002080.002092.00287200601056200
2017-04-072077.002111.002076.002097.00442300928321000
2017-04-062100.002108.002061.002066.00351100729750800
2017-04-052099.002102.002074.002093.00330100689810400
2017-04-042096.002109.002082.002100.00417500874740100
2017-04-032116.002124.002101.002104.00444700937693000
2017-03-312150.002153.002104.002104.00282000600188200
2017-03-302145.002152.002117.002126.00162000345138900
2017-03-292153.002153.002134.002145.00212800456461600
2017-03-282160.002173.002151.002161.00284200613826200
2017-03-272164.002179.002137.002143.00232100498129000
2017-03-242162.002203.002158.002190.00310800678930600
2017-03-232195.002202.002153.002158.00310700671548200
2017-03-222231.002238.002198.002202.00284100628105800
2017-03-212240.002263.002240.002253.00214500483226800
2017-03-172251.002264.002236.002245.00325300730881400
2017-03-162268.002276.002239.002273.00251900570119500
2017-03-152294.002304.002268.002280.00260900595690500
2017-03-142284.002286.002267.002280.00266000605866800
2017-03-132278.002293.002260.002287.00380300866229200
2017-03-102320.002325.002296.002300.00300800694469200
2017-03-092283.002295.002268.002274.00347600791996400
2017-03-082269.002284.002248.002279.00297000674051300
2017-03-072299.002305.002269.002273.00373400852379600
2017-03-062297.002324.002291.002312.00209600484689500
2017-03-032310.002325.002302.002308.00205500474654800
2017-03-022322.002327.002311.002318.00252500585785500
2017-03-012290.002309.002263.002305.00286600656482200
2017-02-282328.002332.002288.002290.00261500603344700
2017-02-272299.002326.002289.002318.00295000681119900
2017-02-242290.002319.002284.002317.00246500569023500
2017-02-232315.002320.002299.002320.00292800676880800
2017-02-222302.002312.002293.002310.00220500508094600
2017-02-212305.002314.002287.002302.00334500770129300
2017-02-202292.002320.002292.002313.00174200402369000
2017-02-172291.002297.002265.002293.00344900787320900
2017-02-162334.002340.002303.002318.00230600534422700
2017-02-152369.002376.002330.002334.00357300838362500
2017-02-142389.002407.002356.002362.00260000617636700
2017-02-132383.002396.002374.002382.00180600430703800
2017-02-102363.002365.002332.002364.00260600614462700
2017-02-092398.002406.002324.002334.00394900928374100
2017-02-082316.002374.002315.002348.006183001449183400
2017-02-072243.002279.002216.002266.00363000817351200
2017-02-062294.002294.002235.002270.00371300838910100
2017-02-032239.002266.002239.002248.00259100584005000
2017-02-022246.002267.002230.002233.00410600921315600
2017-02-012248.002254.002219.002239.00323300722791800
2017-01-312258.002275.002251.002261.00161800366140000
2017-01-302250.002273.002240.002269.00148800336517100
2017-01-272279.002279.002249.002258.00129300292511300
2017-01-262260.002281.002259.002271.00226900515169400
2017-01-252265.002265.002234.002239.00222500499291300
2017-01-242254.002265.002226.002238.00351300786070000
2017-01-232239.002269.002226.002254.00238300537008600
2017-01-202257.002268.002231.002259.00322700729284800
2017-01-192289.002301.002262.002269.00330900753455600
2017-01-182291.002291.002234.002275.00428800969325300
2017-01-172321.002323.002289.002292.00175000402280400
2017-01-162363.002374.002313.002321.00334600778174900
2017-01-132360.002392.002351.002385.00261000621712700
2017-01-122400.002400.002362.002381.00325200774728700
2017-01-112413.002413.002371.002383.00301200718184100
2017-01-102413.002416.002386.002404.00281900677658500
2017-01-062383.002445.002380.002421.00409300990607800
2017-01-052346.002384.002334.002382.00233500552525300
2017-01-042309.002358.002285.002345.00304400709369500
2016-12-302318.002325.002298.002309.00126700292754000
2016-12-292337.002337.002283.002302.00155100357131200
2016-12-282317.002340.002296.002330.00150800351107200
2016-12-272318.002331.002301.002311.00213000493270700
2016-12-262325.002355.002299.002341.00408700953013600
2016-12-222285.002292.002273.002275.00149600341030900
2016-12-212289.002322.002273.002281.00369200848197400
2016-12-202248.002253.002217.002239.00246100550060700
2016-12-192226.002245.002213.002238.00194200433799800
2016-12-162249.002250.002202.002223.00283000629048400
2016-12-152226.002254.002220.002243.004907001099605800
2016-12-142245.002253.002222.002229.00258000576345700
2016-12-132208.002248.002208.002236.00340300760250300

   ※ 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。 

Twitter