[9413 東証1部] テレビ東京ホールディングス 日足 時系列データ

[9413 東証1部] テレビ東京ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262499.002507.002470.002475.0062800156310400
2017-04-252486.002499.002468.002488.002400059692600
2017-04-242475.002494.002454.002481.003090076517600
2017-04-212447.002470.002444.002460.002030049882800
2017-04-202453.002469.002440.002449.002610064074500
2017-04-192449.002491.002449.002458.003330082213100
2017-04-182480.002480.002450.002461.003670090444100
2017-04-172449.002479.002443.002467.002460060675300
2017-04-142450.002455.002428.002436.002690065645000
2017-04-132476.002488.002456.002474.002030050195000
2017-04-122517.002517.002492.002496.002210055241400
2017-04-112527.002564.002524.002538.001910048468600
2017-04-102534.002560.002527.002546.002880073264900
2017-04-072508.002537.002505.002522.003770094988600
2017-04-062571.002580.002491.002496.003370084826900
2017-04-052527.002575.002525.002558.0042500108528800
2017-04-042590.002594.002542.002554.003810097669200
2017-04-032579.002626.002550.002588.0050400131049400
2017-03-312592.002592.002545.002545.003640093217100
2017-03-302594.002607.002565.002569.003290084856400
2017-03-292564.002594.002564.002591.002790072068200
2017-03-282556.002601.002556.002590.0054000139366400
2017-03-272568.002569.002533.002549.0044200112655300
2017-03-242573.002602.002568.002578.002830073018200
2017-03-232601.002604.002574.002581.003590092761800
2017-03-222610.002625.002602.002603.003170082776100
2017-03-212631.002674.002624.002635.0050500133625000
2017-03-172625.002640.002598.002615.00302400790989500
2017-03-162584.002643.002578.002642.0047800125325700
2017-03-152619.002636.002592.002597.0043700113953300
2017-03-142650.002650.002598.002605.0053300139076500
2017-03-132611.002670.002609.002635.0056600149651900
2017-03-102592.002637.002592.002595.0076100197968200
2017-03-092610.002622.002587.002596.003390088319500
2017-03-082589.002617.002588.002597.003560092632600
2017-03-072563.002617.002560.002576.0046300120032200
2017-03-062563.002586.002561.002569.003350086161400
2017-03-032600.002616.002571.002583.003740096788600
2017-03-022621.002630.002590.002600.0049700129566000
2017-03-012580.002608.002561.002600.0061800159967700
2017-02-282650.002659.002580.002580.0088000230152900
2017-02-272555.002646.002550.002645.0089400234001300
2017-02-242607.002616.002565.002567.0074500192530100
2017-02-232627.002631.002613.002627.0039700104178900
2017-02-222572.002610.002572.002605.0040400104903300
2017-02-212558.002593.002558.002572.002270058488700
2017-02-202545.002580.002537.002574.0044700114486400
2017-02-172574.002589.002541.002572.0066700171198500
2017-02-162615.002625.002580.002583.0070300182253900
2017-02-152633.002651.002611.002614.0038700101585400
2017-02-142650.002692.002614.002614.0081300215481000
2017-02-132617.002671.002617.002627.0086200227567100
2017-02-102620.002620.002591.002603.0052800137481600
2017-02-092593.002617.002564.002571.0092900240451100
2017-02-082507.002606.002494.002591.00148800383264600
2017-02-072440.002533.002440.002512.00120300299080800
2017-02-062388.002444.002361.002438.00144700350036200
2017-02-032312.002348.002312.002337.0048600113412100
2017-02-022356.002379.002297.002304.0051500119819700
2017-02-012314.002357.002283.002356.0075200174628900
2017-01-312314.002332.002312.002314.002260052412200
2017-01-302332.002340.002316.002337.001630037976800
2017-01-272345.002345.002330.002335.003100072458800
2017-01-262333.002333.002312.002330.002610060682800
2017-01-252346.002346.002311.002313.0048000111266800
2017-01-242316.002335.002306.002331.002110048937900
2017-01-232311.002333.002284.002318.0049100113638900
2017-01-202332.002335.002306.002307.0047300109510100
2017-01-192325.002344.002314.002333.003900090903600
2017-01-182298.002322.002280.002298.0059300136047600
2017-01-172331.002333.002291.002292.003770086918700
2017-01-162372.002372.002333.002343.0044200103595400
2017-01-132389.002390.002355.002372.0050600119968100
2017-01-122340.002392.002340.002392.0099900236819700
2017-01-112352.002354.002330.002331.002890067647400
2017-01-102350.002362.002334.002351.0057100134114000
2017-01-062314.002353.002293.002345.0097000225519600
2017-01-052336.002344.002313.002335.0064000149150400
2017-01-042327.002334.002283.002331.0088300204538600
2016-12-302317.002328.002305.002318.003110072078800
2016-12-292343.002347.002313.002326.003000069769800
2016-12-282340.002358.002320.002355.003350078556100
2016-12-272333.002342.002327.002335.002580060218800
2016-12-262331.002348.002321.002338.002680062675000
2016-12-222312.002332.002304.002331.004020093308200
2016-12-212340.002340.002307.002314.003850089316700
2016-12-202321.002338.002304.002338.0049100114176300
2016-12-192313.002334.002304.002321.0057900134377300
2016-12-162320.002322.002301.002313.0045100104254500
2016-12-152314.002323.002291.002313.0052300120633900
2016-12-142332.002333.002287.002312.004110094895700
2016-12-132279.002326.002279.002322.0046700107656800
2016-12-122283.002295.002266.002282.0086900198084100
2016-12-092327.002345.002268.002288.00115400265100800
2016-12-082287.002322.002282.002318.0084500194880000
2016-12-072263.002273.002239.002260.004210094972600
2016-12-062247.002276.002233.002256.0072300163232600
2016-12-052240.002249.002206.002213.0057100126837000
2016-12-022246.002251.002232.002239.0070300157559000
2016-12-012242.002284.002230.002239.00117000263850500
2016-11-302221.002228.002201.002225.0058800130502400
2016-11-292212.002222.002203.002222.0047200104505800
2016-11-282215.002222.002200.002221.0056000123883900
2016-11-252190.002224.002179.002211.0073000161042700
2016-11-242200.002200.002171.002179.003830083581000
2016-11-222167.002185.002157.002177.0053200115770900
2016-11-212189.002195.002159.002171.0053400116133900
2016-11-182188.002188.002152.002158.004270092401200
2016-11-172150.002174.002150.002168.004050087573300
2016-11-162150.002169.002150.002163.003270070578400
2016-11-152170.002171.002133.002144.0059600127786700
2016-11-142175.002198.002167.002175.0058400127084100
2016-11-112228.002228.002170.002175.0073500161013200
2016-11-102297.002297.002204.002247.00116200259582300
2016-11-092260.002275.002153.002167.0090100198318000
2016-11-082328.002342.002240.002258.0072300164024300
2016-11-072426.002426.002230.002283.00213000485665200
2016-11-042391.002399.002355.002384.0058600139438300
2016-11-022465.002465.002386.002411.0071700172749500
2016-11-012416.002473.002399.002471.0086700212032400
2016-10-312381.002411.002370.002404.003380080870500
2016-10-282401.002403.002350.002381.00191600455065800
2016-10-272444.002445.002400.002407.0048500117087600
2016-10-262430.002450.002412.002443.0050800123968300
2016-10-252410.002435.002409.002434.0042400102802600
2016-10-242405.002428.002380.002410.0062300150017500
2016-10-212400.002400.002367.002381.0082400195959500
2016-10-202350.002406.002337.002403.0078800187648100
2016-10-192326.002349.002315.002349.0059300138652200
2016-10-182332.002358.002325.002352.003890091262800
2016-10-172324.002337.002290.002333.0085400197557200
2016-10-142357.002357.002303.002324.004270099087200
2016-10-132342.002360.002319.002358.0074000173259200
2016-10-122291.002325.002291.002317.0051200118638300
2016-10-112283.002333.002283.002324.0053100122792000
2016-10-072329.002342.002285.002313.0089800207757100
2016-10-062334.002376.002331.002361.0065200153803100
2016-10-052316.002350.002300.002346.0084500197090200
2016-10-042268.002310.002262.002310.0049700113935200
2016-10-032240.002285.002230.002269.0060300136522800
2016-09-302215.002223.002194.002212.004000088419300
2016-09-292257.002269.002236.002248.004060091360000
2016-09-282244.002261.002211.002257.0046600104359700
2016-09-272223.002270.002189.002270.0060500134854300
2016-09-262234.002260.002232.002244.004040090868900
2016-09-232214.002230.002182.002227.0064900143801200
2016-09-212162.002217.002138.002215.0079900174937100
2016-09-202192.002192.002154.002163.0076500165876000
2016-09-162200.002216.002189.002216.0070400155296200
2016-09-152180.002215.002167.002192.0063000137541700
2016-09-142199.002215.002182.002200.0051700113638700
2016-09-132205.002220.002190.002207.0050300111030100
2016-09-122164.002168.002143.002157.003220069328000
2016-09-092165.002220.002165.002180.0046100100452500
2016-09-082214.002220.002180.002197.0055100121014800
2016-09-072251.002251.002207.002244.0062300139133900
2016-09-062235.002280.002235.002276.003730084410800
2016-09-052242.002242.002206.002217.003430076244800
2016-09-022172.002220.002166.002216.0054300119422400
2016-09-012170.002197.002156.002178.0053500116578100
2016-08-312116.002174.002103.002170.0093000200209000
2016-08-302071.002122.002071.002102.0056000117308100
2016-08-292193.002193.002093.002130.00195000414951400
2016-08-262253.002254.002174.002188.00100100219515600
2016-08-252283.002294.002264.002281.003860087937300
2016-08-242314.002314.002253.002281.004000090941600
2016-08-232291.002303.002269.002296.0072200165121300
2016-08-222317.002338.002290.002305.0051400118738200
2016-08-192324.002324.002286.002296.0056400129476900
2016-08-182303.002355.002285.002324.00103300240265900
2016-08-172287.002309.002267.002303.0049800114112200
2016-08-162311.002320.002285.002299.0046300106525700
2016-08-152308.002315.002287.002301.002980068509400
2016-08-122331.002331.002272.002300.00124400284837600
2016-08-102361.002361.002318.002336.0050700118498600
2016-08-092325.002360.002304.002360.00120600282510000
2016-08-082292.002338.002285.002323.00138500319570600
2016-08-052275.002310.002243.002270.00114700260446500
2016-08-042301.002315.002222.002290.00171300388991400
2016-08-032195.002285.002171.002233.00158000353191400
2016-08-022156.002249.002156.002196.00100100220946100
2016-08-012127.002193.002127.002156.0053000114410900
2016-07-292190.002216.002132.002189.00195800425997100
2016-07-282201.002220.002163.002188.0060100131493700
2016-07-272238.002249.002206.002231.0059400132122800
2016-07-262213.002230.002188.002217.0059400131557700
2016-07-252251.002265.002192.002203.00125300278394400
2016-07-222238.002284.002185.002264.00184700412228800
2016-07-212289.002314.002255.002275.0099600226914700
2016-07-202280.002301.002188.002292.00164200371824900
2016-07-192261.002328.002250.002294.00147800337550000
2016-07-152275.002288.002187.002196.00151100336723600
2016-07-142110.002500.002110.002297.005795001338847300
2016-07-132100.002140.002077.002125.00117800249732900
2016-07-122000.002088.002000.002071.00113600234141200
2016-07-111963.001993.001951.001971.00121600240072400
2016-07-081960.002019.001949.001963.0060200119090000
2016-07-071998.002001.001934.001960.0089700175736600
2016-07-061988.002023.001948.002018.0091800182452100
2016-07-052022.002030.001995.002030.0088400178225700
2016-07-042055.002055.002015.002040.004750096676800
2016-07-012050.002096.002028.002064.0086400178497300
2016-06-302063.002078.002009.002011.0091500185784800
2016-06-292026.002075.001998.002064.00141500288594600
2016-06-281937.002006.001931.001985.0073500144948700
2016-06-271926.001970.001919.001958.004860094957400
2016-06-242018.002036.001869.001906.00116200226962000
2016-06-231990.002008.001979.001994.0098900197269400
2016-06-222013.002018.001952.001971.0084500167277900
2016-06-211984.002058.001973.002002.00106700215095100
2016-06-201978.002016.001966.001973.0093600185643900
2016-06-172010.002030.001932.001957.00126400250350200
2016-06-162015.002081.001963.001981.00182300366314100
2016-06-151993.002051.001993.002023.00114600232088700
2016-06-142032.002058.001987.002009.0059100119141200
2016-06-132087.002087.002027.002033.00129900266041100
2016-06-102140.002173.002115.002123.00101900217905800
2016-06-092228.002270.002141.002145.00231500507439700
2016-06-082205.002205.002150.002178.0093100202207800
2016-06-072240.002251.002160.002172.00183900405063100
2016-06-062225.002294.002211.002269.00101800229770600
2016-06-032227.002280.002223.002274.0067200151722500
2016-06-022265.002284.002222.002240.00114000256127200
2016-06-012292.002314.002264.002271.0072500166000300
2016-05-312313.002317.002270.002312.0062300143230300
2016-05-302276.002319.002274.002312.0043900100941400
2016-05-272291.002315.002272.002289.0076800175802100
2016-05-262293.002300.002261.002266.0097800222672000
2016-05-252250.002438.002229.002285.00302900706399400
2016-05-242130.002298.002130.002233.00201300446113500
2016-05-232141.002141.002108.002129.003720079188800
2016-05-202107.002145.002089.002145.0050700108211200
2016-05-192120.002120.002084.002102.003260068455200
2016-05-182036.002120.002035.002099.00112800236291400
2016-05-171986.002054.001980.002035.0078300158938000
2016-05-161897.002047.001895.002006.00211400423062700
2016-05-131966.001966.001902.001905.0077000148055700
2016-05-121955.001969.001930.001950.002330045315200
2016-05-111992.001992.001969.001977.003040060121700
2016-05-101928.001988.001928.001983.0065800129105600
2016-05-091868.001919.001868.001914.003930074807400
2016-05-061875.001886.001847.001868.0054800102454100
2016-05-021858.001871.001825.001845.0071900132657400
2016-04-281960.001985.001884.001894.0062600120123500
2016-04-271969.001978.001934.001940.003850075015500
2016-04-261975.001987.001953.001960.003300064808400
2016-04-251997.002001.001974.001980.002230044260100
2016-04-222005.002005.001976.001999.002850056705700
2016-04-212015.002034.001990.001999.003670073628500
2016-04-202000.002014.001979.001987.004280085408700

   ※ 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