[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 
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
2016-04-191960.001999.001960.001989.004780094814400
2016-04-181942.001942.001905.001922.002820054282900
2016-04-151958.001976.001945.001964.003500068764000
2016-04-141965.001970.001917.001964.0058800114180100
2016-04-131931.001950.001914.001931.004190080882100
2016-04-121912.001948.001912.001924.003270063024500
2016-04-111930.001931.001885.001912.002570049044900
2016-04-081890.001953.001872.001932.004000076476300
2016-04-071863.001930.001863.001929.0068400130914000
2016-04-061893.001907.001855.001868.0053300100041500
2016-04-051961.001961.001880.001886.0080000152372100
2016-04-041963.001999.001939.001980.0054200107139500
2016-04-012073.002073.001951.001953.0077500154287700
2016-03-312095.002102.002050.002053.0059100122326200
2016-03-302081.002128.002080.002088.0061700129682300
2016-03-292012.002086.002010.002083.0064400132871000
2016-03-282016.002069.002014.002055.0087900179792400
2016-03-252046.002050.002004.002018.0070500142269500
2016-03-242018.002050.002005.002043.0054100110008800
2016-03-232014.002034.001990.002018.0071100143289400
2016-03-221973.002015.001970.002005.0089900179511500
2016-03-181950.001956.001911.001947.0099500191975600
2016-03-171992.002009.001942.001972.00105300208341700
2016-03-161958.001987.001950.001974.0055500109568100
2016-03-151958.001994.001958.001964.0084400166781200
2016-03-141950.001970.001950.001964.0053700105284500
2016-03-111921.001944.001896.001936.0085600164528400
2016-03-101932.001949.001911.001921.004580088094200
2016-03-091902.001938.001881.001929.0079000151361400
2016-03-081925.001936.001874.001918.0062200118767300
2016-03-071954.001961.001902.001924.0082100158192600
2016-03-041884.001937.001853.001937.00140500265253300
2016-03-031895.001911.001876.001892.003870073121300
2016-03-021870.001887.001861.001884.0057600108156200
2016-03-011825.001847.001816.001844.0076600140697300
2016-02-291832.001857.001814.001814.0091500167999000
2016-02-261796.001817.001790.001808.0084200152145100
2016-02-251812.001818.001750.001783.00217800388011700
2016-02-241805.001837.001789.001828.0077600140990800
2016-02-231850.001852.001803.001804.005220095055400
2016-02-221838.001863.001830.001847.003380062449600
2016-02-191840.001852.001812.001844.004740086827000
2016-02-181838.001863.001817.001855.0062700115921400
2016-02-171835.001847.001782.001803.0099600179941700
2016-02-161857.001882.001839.001840.0066500123546600
2016-02-151860.001867.001820.001857.0081900151235500
2016-02-121865.001865.001793.001820.0095200173971000
2016-02-102007.002046.001890.001901.00102100197613800
2016-02-092065.002094.001993.002006.00112500226904100
2016-02-082157.002175.002096.002161.00111800239732600
2016-02-052200.002203.002072.002089.00148300316903900
2016-02-042119.002175.002110.002137.0047500102058700
2016-02-032114.002157.002114.002137.002590055325600
2016-02-022200.002233.002176.002198.003170069717300
2016-02-012248.002248.002205.002220.004400097631700
2016-01-292170.002255.002133.002199.0085800187699800
2016-01-282137.002195.002125.002186.0082300178981100
2016-01-272112.002138.002102.002137.003070065118800
2016-01-262074.002095.002050.002057.0060200124529400
2016-01-252096.002135.002078.002105.004580096518200
2016-01-221982.002055.001982.002046.0061800124849400
2016-01-212000.002062.001972.001972.0060100120732100
2016-01-202099.002100.002004.002010.0050700103835600
2016-01-192083.002108.002070.002084.0050000104088000
2016-01-182094.002109.002077.002094.003790079181100
2016-01-152148.002202.002129.002144.0081300175927500
2016-01-142087.002188.002058.002114.00212200452804400
2016-01-132088.002160.002081.002133.0060100127609600
2016-01-122134.002150.002094.002098.0066500140599800
2016-01-082200.002215.002164.002168.0076200166532600
2016-01-072223.002254.002203.002204.0046100102338700
2016-01-062241.002276.002217.002237.0059700134037600
2016-01-052280.002300.002240.002247.0064700146432000
2016-01-042289.002313.002249.002275.0052000118385800
2015-12-302278.002290.002261.002286.003630082697800
2015-12-292212.002264.002208.002248.0061100136986000
2015-12-282225.002253.002203.002224.0080300178380100
2015-12-252266.002281.002233.002236.0060900136961300
2015-12-242325.002339.002274.002285.0061800142179500
2015-12-222349.002362.002311.002323.003520081815800
2015-12-212365.002395.002300.002330.0083400194815400
2015-12-182330.002460.002321.002365.00142800340244800
2015-12-172344.002351.002320.002346.0070600165208700
2015-12-162341.002341.002290.002294.0096100221500600
2015-12-152397.002415.002332.002342.0070800167626200
2015-12-142354.002410.002352.002389.0059100141086100
2015-12-112464.002474.002410.002438.00101500248419900
2015-12-102430.002456.002409.002417.0081800199012200
2015-12-092425.002481.002420.002456.00144500353232200
2015-12-082400.002469.002391.002437.00147700358994200
2015-12-072440.002446.002401.002407.0084900205315800
2015-12-042339.002450.002321.002422.00291500698317900
2015-12-032370.002403.002347.002384.00179300427133400
2015-12-022329.002376.002318.002358.0086800204491800
2015-12-012318.002343.002300.002330.0061800143719300
2015-11-302333.002341.002309.002322.0083500193834600
2015-11-272270.002350.002250.002325.00219400506257300

   ※ 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