[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 
2017-11-202383.002400.002382.002390.003690088258100
2017-11-172420.002424.002377.002399.0067900162757900
2017-11-162361.002435.002361.002413.0071300171793600
2017-11-152379.002390.002332.002342.0061400144515300
2017-11-142418.002421.002377.002378.003590085946100
2017-11-132435.002436.002413.002417.003550086032700
2017-11-102450.002464.002441.002451.0042000102994400
2017-11-092475.002499.002451.002479.0068900170965400
2017-11-082481.002494.002451.002494.0058300144711100
2017-11-072473.002534.002461.002510.00123300309632200
2017-11-062409.002514.002409.002487.00239600590230900
2017-11-022365.002389.002347.002386.0089900213154500
2017-11-012369.002369.002343.002354.0046300108867300
2017-10-312345.002369.002332.002366.0045400106714600
2017-10-302359.002363.002333.002345.0043700102481100
2017-10-272332.002357.002331.002356.002040047863700
2017-10-262327.002344.002322.002332.002170050631300
2017-10-252370.002371.002325.002327.004170097522500
2017-10-242357.002365.002354.002364.002210052171800
2017-10-232336.002359.002332.002357.0042700100356000
2017-10-202343.002343.002320.002331.004120095976600
2017-10-192355.002369.002344.002348.003330078437400
2017-10-182360.002374.002343.002345.002730064310600
2017-10-172372.002386.002356.002357.003750088819400
2017-10-162365.002387.002364.002372.0048700115758100
2017-10-132325.002364.002316.002355.0049300115690900
2017-10-122334.002335.002323.002325.001630037946400
2017-10-112325.002332.002314.002325.002460057235900
2017-10-102310.002328.002303.002322.002730063255000
2017-10-062299.002311.002283.002300.003390077836800
2017-10-052283.002311.002267.002304.0062000142098400
2017-10-042330.002330.002286.002286.0066500153228800
2017-10-032347.002347.002322.002324.002150050064600
2017-10-022340.002346.002322.002327.003060071372000
2017-09-292348.002360.002326.002329.003360078391600
2017-09-282343.002360.002334.002353.002530059461500
2017-09-272335.002344.002321.002344.002830066018900
2017-09-262361.002373.002353.002370.003980094100300
2017-09-252356.002369.002355.002363.002540059969700
2017-09-222373.002383.002354.002356.002970070247500
2017-09-212362.002389.002362.002383.002310054960200
2017-09-202375.002375.002357.002366.003330078672300
2017-09-192374.002375.002358.002375.002450058020300
2017-09-152372.002383.002347.002355.003140074075500
2017-09-142375.002376.002350.002362.002900068499500
2017-09-132392.002392.002368.002378.002140050913300
2017-09-122399.002399.002369.002392.003790090360400
2017-09-112360.002378.002358.002378.002610061877400
2017-09-082334.002359.002333.002344.003930091965000
2017-09-072343.002360.002338.002351.002610061313600
2017-09-062360.002360.002324.002337.003720087075900
2017-09-052419.002419.002377.002379.004140099137600
2017-09-042430.002430.002401.002423.003120075457300
2017-09-012438.002444.002414.002441.002820068439300
2017-08-312440.002452.002424.002425.003190077519300
2017-08-302450.002456.002427.002452.002930071533500
2017-08-292410.002440.002406.002438.002670064887800
2017-08-282443.002459.002409.002414.0048300116991300
2017-08-252450.002451.002434.002442.002190053510900
2017-08-242417.002452.002415.002437.003330081224500
2017-08-232455.002455.002414.002417.003560086469000
2017-08-222430.002459.002423.002425.0054100131908100
2017-08-212479.002479.002449.002464.003320081819000
2017-08-182452.002482.002446.002448.003070075525500
2017-08-172470.002493.002462.002481.002810069738100
2017-08-162451.002477.002451.002462.003140077396400
2017-08-152436.002475.002433.002462.0051900127586800
2017-08-142440.002467.002438.002446.003630088987200
2017-08-102476.002484.002452.002484.003750092618500
2017-08-092509.002521.002457.002476.0058200144169700
2017-08-082435.002507.002433.002503.00109800272225800
2017-08-072464.002466.002433.002435.0096700237021000
2017-08-042369.002472.002368.002452.004401001071903500
2017-08-032310.002321.002288.002320.0060200138937900
2017-08-022301.002315.002286.002314.0049900114978900
2017-08-012286.002304.002277.002301.0050900116755400
2017-07-312290.002309.002289.002294.004000091992600
2017-07-282288.002309.002286.002302.0063500145901000
2017-07-272276.002308.002269.002292.0082400188532300
2017-07-262264.002272.002246.002272.0050000112952900
2017-07-252251.002261.002239.002256.0056900128017100
2017-07-242257.002259.002231.002259.0050000112335100
2017-07-212265.002265.002242.002245.004260095812800
2017-07-202260.002276.002256.002267.0045000101964000
2017-07-192243.002260.002240.002260.003740084121800
2017-07-182252.002254.002232.002242.004350097589900
2017-07-142250.002269.002236.002262.0059500134121500
2017-07-132257.002266.002237.002248.0062700140886000
2017-07-122241.002256.002229.002253.0061700138638700
2017-07-112226.002234.002214.002232.0057400127663600
2017-07-102226.002229.002216.002218.004410097943900
2017-07-072237.002238.002217.002220.0060800135297700
2017-07-062255.002257.002238.002242.0050100112450300
2017-07-052254.002261.002245.002255.004320097353100
2017-07-042283.002283.002258.002265.004350098672200
2017-07-032298.002302.002261.002264.0060900138388700
2017-06-302319.002319.002291.002296.0065700151323500
2017-06-292294.002330.002294.002317.00130700302429700
2017-06-282271.002298.002256.002287.0085300194834200
2017-06-272264.002274.002255.002266.0069000156409700
2017-06-262265.002271.002259.002262.004270096739900
2017-06-232238.002284.002234.002263.0094400213404200
2017-06-222240.002256.002235.002238.0075200168813000
2017-06-212245.002247.002226.002227.0054400121511300
2017-06-202245.002248.002226.002240.0084900190231200
2017-06-192225.002243.002218.002218.0052200116247300
2017-06-162224.002229.002208.002220.00100300222453600
2017-06-152217.002247.002213.002228.0075000167361900
2017-06-142222.002223.002208.002216.0078300173526800
2017-06-132231.002231.002213.002217.0086800192622300
2017-06-122219.002233.002214.002233.004440098706500
2017-06-092220.002235.002216.002219.0075700168159800
2017-06-082258.002260.002230.002236.00106800239281100
2017-06-072264.002277.002248.002258.0071000160411100
2017-06-062293.002296.002264.002266.0071700163238700
2017-06-052277.002318.002256.002299.00125200286169800
2017-06-022265.002281.002251.002275.0079700181012600
2017-06-012238.002294.002226.002257.0098100221677500
2017-05-312300.002302.002235.002235.00126300284223300
2017-05-302244.002311.002244.002311.0073300167631400
2017-05-292251.002264.002240.002244.00124700280557000
2017-05-262290.002295.002270.002270.00109600250112700
2017-05-252301.002312.002290.002292.0073500168801300
2017-05-242313.002315.002290.002302.0062100142941600
2017-05-232304.002308.002282.002296.0077500177650700
2017-05-222306.002320.002265.002292.00177500407490800
2017-05-192371.002376.002347.002356.0062600147651700
2017-05-182388.002391.002348.002360.0076400180996800
2017-05-172415.002417.002388.002398.00101500243291700
2017-05-162400.002418.002392.002410.0091000218940100
2017-05-152501.002505.002383.002407.00244600589207800
2017-05-122532.002558.002514.002552.0055300140369400
2017-05-112570.002575.002524.002531.0047500120905600
2017-05-102586.002588.002553.002570.0056600145512800
2017-05-092547.002578.002537.002571.0058800150708300
2017-05-082478.002547.002457.002544.0083000208857000
2017-05-022445.002464.002439.002451.003770092349200
2017-05-012419.002451.002413.002449.002840069176500
2017-04-282459.002465.002431.002436.0044100107869200
2017-04-272500.002526.002455.002461.0091600228010600
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

   ※ 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