日本テレビホールディングス(9404)の株価時系列情報
日本テレビホールディングス(9404)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 20,400 | 20,400 | 20,000 | 20,000 | 11,400 |
| 1990/12/27 | 20,400 | 20,500 | 20,200 | 20,400 | 7,200 |
| 1990/12/26 | 20,100 | 20,400 | 20,100 | 20,400 | 6,900 |
| 1990/12/25 | 20,800 | 20,800 | 19,800 | 19,900 | 11,300 |
| 1990/12/21 | 20,900 | 21,000 | 20,800 | 20,800 | 7,500 |
| 1990/12/20 | 22,000 | 22,100 | 21,500 | 21,900 | 19,800 |
| 1990/12/19 | 22,300 | 22,400 | 21,600 | 22,100 | 10,700 |
| 1990/12/18 | 21,800 | 22,000 | 21,700 | 21,800 | 18,700 |
| 1990/12/17 | 22,000 | 22,400 | 22,000 | 22,000 | 10,200 |
| 1990/12/14 | 22,800 | 22,900 | 22,700 | 22,800 | 20,100 |
| 1990/12/13 | 22,000 | 22,500 | 21,900 | 22,000 | 5,300 |
| 1990/12/12 | 22,500 | 23,000 | 22,000 | 22,000 | 24,300 |
| 1990/12/11 | 22,000 | 22,500 | 21,600 | 22,500 | 20,100 |
| 1990/12/10 | 20,800 | 21,500 | 20,800 | 21,500 | 19,600 |
| 1990/12/07 | 20,200 | 21,200 | 20,200 | 20,300 | 36,800 |
| 1990/12/06 | 20,900 | 21,000 | 20,000 | 20,000 | 13,500 |
| 1990/12/05 | 21,300 | 21,300 | 20,800 | 20,900 | 9,000 |
| 1990/12/04 | 22,000 | 22,000 | 22,000 | 22,000 | 1,100 |
| 1990/12/03 | 22,500 | 22,500 | 22,100 | 22,100 | 3,500 |
| 1990/11/30 | 21,800 | 22,000 | 21,600 | 22,000 | 12,000 |
| 1990/11/29 | 23,000 | 23,000 | 21,900 | 21,900 | 4,500 |
| 1990/11/28 | 23,900 | 23,900 | 23,100 | 23,100 | 7,300 |
| 1990/11/27 | 24,500 | 24,500 | 23,900 | 23,900 | 9,100 |
| 1990/11/26 | 24,600 | 24,600 | 24,300 | 24,500 | 2,700 |
| 1990/11/22 | 24,300 | 24,500 | 24,000 | 24,300 | 3,600 |
| 1990/11/21 | 24,700 | 24,700 | 24,300 | 24,400 | 4,100 |
| 1990/11/20 | 25,100 | 25,100 | 24,700 | 24,700 | 4,800 |
| 1990/11/19 | 25,200 | 25,400 | 25,000 | 25,000 | 3,500 |
| 1990/11/16 | 24,800 | 25,600 | 24,800 | 25,600 | 7,900 |
| 1990/11/15 | 25,600 | 25,600 | 25,000 | 25,000 | 9,700 |
| 1990/11/14 | 24,900 | 25,700 | 24,900 | 25,200 | 23,100 |
| 1990/11/13 | 24,800 | 25,000 | 24,800 | 25,000 | 8,100 |
| 1990/11/09 | 24,700 | 24,800 | 24,700 | 24,700 | 800 |
| 1990/11/08 | 25,000 | 25,100 | 24,800 | 24,900 | 3,500 |
| 1990/11/07 | 25,500 | 25,500 | 25,400 | 25,500 | 5,300 |
| 1990/11/06 | 25,800 | 25,900 | 25,700 | 25,700 | 7,000 |
| 1990/11/05 | 25,800 | 25,900 | 25,800 | 25,800 | 11,500 |
| 1990/11/02 | 25,600 | 26,000 | 25,600 | 25,800 | 2,800 |
| 1990/11/01 | 26,000 | 26,000 | 25,700 | 26,000 | 3,200 |
| 1990/10/31 | 26,300 | 26,700 | 26,300 | 26,300 | 4,000 |
| 1990/10/30 | 27,400 | 27,400 | 26,400 | 26,400 | 1,700 |
| 1990/10/29 | 26,100 | 27,300 | 26,100 | 27,300 | 5,700 |
| 1990/10/26 | 26,900 | 27,000 | 26,100 | 26,100 | 19,000 |
| 1990/10/25 | 26,300 | 27,500 | 26,300 | 27,500 | 18,800 |
| 1990/10/24 | 26,200 | 26,400 | 26,000 | 26,300 | 22,000 |
| 1990/10/23 | 25,800 | 26,300 | 25,700 | 26,000 | 26,100 |
| 1990/10/22 | 25,700 | 26,000 | 25,500 | 25,700 | 3,800 |
| 1990/10/19 | 26,000 | 26,300 | 25,800 | 26,000 | 12,900 |
| 1990/10/18 | 26,300 | 26,300 | 26,000 | 26,000 | 6,800 |
| 1990/10/17 | 26,900 | 27,000 | 26,700 | 26,700 | 8,500 |
| 1990/10/16 | 25,000 | 26,900 | 25,000 | 26,900 | 19,500 |
| 1990/10/15 | 25,200 | 25,200 | 24,500 | 24,900 | 10,200 |
| 1990/10/12 | 24,900 | 25,200 | 24,900 | 25,000 | 3,100 |
| 1990/10/11 | 25,400 | 25,400 | 25,200 | 25,200 | 1,500 |
| 1990/10/09 | 26,700 | 26,700 | 26,000 | 26,000 | 6,100 |
| 1990/10/08 | 25,800 | 26,500 | 25,800 | 26,500 | 4,500 |
| 1990/10/05 | 25,400 | 25,900 | 25,400 | 25,500 | 23,300 |
| 1990/10/04 | 23,800 | 24,300 | 23,500 | 24,300 | 4,800 |
| 1990/10/03 | 23,500 | 24,400 | 23,500 | 23,500 | 7,000 |
| 1990/10/02 | 22,500 | 23,500 | 22,500 | 23,500 | 10,400 |
| 1990/10/01 | 22,300 | 22,300 | 22,300 | 22,300 | 12,500 |
| 1990/09/28 | 23,700 | 24,000 | 23,000 | 23,000 | 8,300 |
| 1990/09/26 | 25,000 | 25,000 | 24,900 | 24,900 | 3,300 |
| 1990/09/25 | 24,500 | 25,200 | 24,500 | 24,800 | 11,000 |
| 1990/09/21 | 24,500 | 24,700 | 24,500 | 24,600 | 6,100 |
| 1990/09/20 | 26,100 | 26,100 | 25,300 | 25,400 | 14,000 |
| 1990/09/19 | 26,300 | 26,400 | 26,300 | 26,300 | 2,100 |
| 1990/09/18 | 26,800 | 26,800 | 26,300 | 26,300 | 2,100 |
| 1990/09/17 | 27,600 | 27,600 | 27,000 | 27,200 | 7,600 |
| 1990/09/14 | 27,800 | 27,900 | 27,700 | 27,800 | 6,200 |
| 1990/09/13 | 27,900 | 28,000 | 27,800 | 27,800 | 5,900 |
| 1990/09/12 | 28,100 | 28,300 | 27,800 | 28,000 | 3,800 |
| 1990/09/11 | 28,200 | 28,200 | 27,800 | 28,100 | 13,100 |
| 1990/09/10 | 28,100 | 28,300 | 28,100 | 28,300 | 2,100 |
| 1990/09/07 | 27,800 | 28,300 | 27,700 | 28,300 | 4,300 |
| 1990/09/06 | 27,600 | 27,700 | 27,500 | 27,700 | 1,500 |
| 1990/09/05 | 27,400 | 27,800 | 27,400 | 27,800 | 2,100 |
| 1990/09/04 | 28,400 | 28,600 | 28,000 | 28,000 | 13,800 |
| 1990/09/03 | 28,500 | 28,600 | 28,400 | 28,600 | 9,700 |
| 1990/08/31 | 28,300 | 28,500 | 28,100 | 28,500 | 14,500 |
| 1990/08/30 | 28,300 | 28,700 | 28,000 | 28,500 | 8,900 |
| 1990/08/29 | 28,300 | 28,300 | 28,000 | 28,300 | 18,100 |
| 1990/08/28 | 28,900 | 28,900 | 28,300 | 28,400 | 12,200 |
| 1990/08/27 | 28,500 | 28,700 | 27,900 | 28,500 | 13,500 |
| 1990/08/24 | 28,600 | 28,800 | 28,400 | 28,500 | 7,300 |
| 1990/08/21 | 31,700 | 31,900 | 31,500 | 31,900 | 3,100 |
| 1990/08/20 | 31,800 | 32,000 | 31,800 | 32,000 | 8,600 |
| 1990/08/17 | 32,100 | 32,200 | 31,700 | 32,200 | 1,000 |
| 1990/08/16 | 32,500 | 32,600 | 32,200 | 32,200 | 9,900 |
| 1990/08/15 | 31,800 | 32,600 | 31,800 | 32,600 | 6,700 |
| 1990/08/14 | 31,700 | 32,200 | 31,700 | 32,100 | 7,100 |
| 1990/08/13 | 32,500 | 32,600 | 31,700 | 31,700 | 2,300 |
| 1990/08/10 | 33,000 | 33,000 | 33,000 | 33,000 | 5,100 |
| 1990/08/09 | 33,400 | 33,400 | 32,800 | 32,800 | 2,000 |
| 1990/08/08 | 32,500 | 33,300 | 32,500 | 32,500 | 5,600 |
| 1990/08/07 | 32,500 | 33,000 | 32,500 | 32,500 | 19,300 |
| 1990/08/06 | 34,800 | 34,800 | 34,000 | 34,000 | 3,500 |
| 1990/08/03 | 35,200 | 35,600 | 34,800 | 35,400 | 13,700 |
| 1990/08/02 | 35,500 | 36,200 | 35,200 | 35,500 | 17,700 |
| 1990/08/01 | 35,800 | 36,400 | 35,800 | 36,400 | 11,800 |
| 1990/07/31 | 36,000 | 36,500 | 35,800 | 36,000 | 12,000 |
| 1990/07/30 | 36,200 | 36,200 | 35,700 | 36,000 | 6,300 |
| 1990/07/27 | 36,200 | 36,500 | 35,500 | 36,400 | 12,500 |
| 1990/07/26 | 36,600 | 36,700 | 35,900 | 36,200 | 6,200 |
| 1990/07/25 | 36,100 | 36,900 | 36,100 | 36,500 | 15,200 |
| 1990/07/24 | 35,400 | 35,800 | 35,200 | 35,800 | 9,200 |
| 1990/07/23 | 35,900 | 36,000 | 35,500 | 35,700 | 8,900 |
| 1990/07/20 | 35,800 | 36,300 | 35,800 | 36,100 | 15,500 |
| 1990/07/19 | 36,700 | 36,700 | 36,200 | 36,300 | 14,800 |
| 1990/07/18 | 37,200 | 37,400 | 36,800 | 36,800 | 35,900 |
| 1990/07/17 | 37,300 | 37,300 | 36,900 | 37,200 | 38,400 |
| 1990/07/16 | 36,900 | 37,300 | 36,500 | 37,200 | 60,100 |
| 1990/07/13 | 36,500 | 37,000 | 36,300 | 36,800 | 56,200 |
| 1990/07/12 | 36,000 | 37,000 | 35,800 | 36,800 | 91,100 |
| 1990/07/11 | 34,700 | 35,800 | 34,700 | 35,800 | 38,200 |
| 1990/07/10 | 34,600 | 34,700 | 34,400 | 34,600 | 27,500 |
| 1990/07/09 | 34,000 | 34,700 | 34,000 | 34,600 | 12,900 |
| 1990/07/06 | 34,100 | 34,600 | 34,100 | 34,300 | 5,600 |
| 1990/07/05 | 34,300 | 34,700 | 34,300 | 34,600 | 8,000 |
| 1990/07/04 | 34,600 | 34,900 | 34,600 | 34,700 | 6,600 |
| 1990/07/03 | 34,800 | 35,200 | 34,800 | 34,900 | 21,300 |
| 1990/07/02 | 35,100 | 35,300 | 34,800 | 35,200 | 21,100 |
| 1990/06/29 | 35,400 | 35,500 | 34,700 | 35,400 | 23,300 |
| 1990/06/28 | 34,900 | 35,600 | 34,900 | 35,400 | 34,600 |
| 1990/06/27 | 34,300 | 35,600 | 34,300 | 35,400 | 99,500 |
| 1990/06/26 | 33,800 | 34,300 | 33,800 | 34,200 | 20,700 |
| 1990/06/25 | 34,000 | 34,300 | 33,500 | 34,300 | 19,700 |
| 1990/06/22 | 34,500 | 34,800 | 34,400 | 34,700 | 18,500 |
| 1990/06/21 | 34,700 | 35,100 | 34,500 | 34,900 | 67,100 |
| 1990/06/20 | 33,700 | 34,500 | 33,700 | 34,500 | 21,800 |
| 1990/06/19 | 33,900 | 33,900 | 33,600 | 33,700 | 15,100 |
| 1990/06/18 | 34,500 | 34,500 | 33,800 | 33,900 | 20,300 |
| 1990/06/15 | 33,100 | 34,900 | 33,100 | 34,800 | 74,400 |
| 1990/06/14 | 32,300 | 32,800 | 32,300 | 32,800 | 21,700 |
| 1990/06/13 | 32,500 | 32,500 | 32,100 | 32,300 | 15,100 |
| 1990/06/12 | 32,200 | 32,700 | 32,200 | 32,500 | 16,700 |
| 1990/06/11 | 33,000 | 33,000 | 32,400 | 32,600 | 14,900 |
| 1990/06/08 | 32,200 | 33,000 | 32,200 | 33,000 | 13,500 |
| 1990/06/07 | 32,400 | 32,500 | 32,000 | 32,500 | 16,900 |
| 1990/06/06 | 32,000 | 32,300 | 31,600 | 32,300 | 18,000 |
| 1990/06/05 | 32,100 | 32,600 | 32,000 | 32,000 | 24,000 |
| 1990/06/04 | 32,400 | 32,500 | 32,300 | 32,300 | 9,300 |
| 1990/06/01 | 32,700 | 33,000 | 32,400 | 32,700 | 27,400 |
| 1990/05/31 | 33,000 | 33,100 | 32,700 | 32,700 | 13,100 |
| 1990/05/30 | 32,700 | 32,900 | 32,400 | 32,900 | 14,100 |
| 1990/05/29 | 32,100 | 32,700 | 32,100 | 32,700 | 10,300 |
| 1990/05/28 | 33,000 | 33,000 | 32,300 | 32,400 | 3,800 |
| 1990/05/25 | 32,500 | 33,000 | 32,500 | 32,800 | 10,700 |
| 1990/05/24 | 32,800 | 32,900 | 32,800 | 32,800 | 12,400 |
| 1990/05/23 | 33,200 | 33,200 | 32,900 | 33,200 | 24,900 |
| 1990/05/22 | 33,400 | 33,500 | 33,300 | 33,500 | 5,800 |
| 1990/05/21 | 33,600 | 33,900 | 33,600 | 33,600 | 4,000 |
| 1990/05/18 | 33,700 | 34,100 | 33,500 | 34,000 | 15,600 |
| 1990/05/17 | 33,900 | 33,900 | 33,500 | 33,700 | 11,800 |
| 1990/05/16 | 33,300 | 35,300 | 33,300 | 33,900 | 132,500 |
| 1990/05/15 | 34,100 | 34,100 | 33,500 | 33,900 | 25,200 |
| 1990/05/14 | 34,000 | 34,300 | 33,600 | 34,000 | 75,800 |
| 1990/05/11 | 32,700 | 34,000 | 32,700 | 33,700 | 97,900 |
| 1990/05/10 | 31,900 | 32,700 | 31,800 | 32,700 | 61,200 |
| 1990/05/09 | 32,200 | 32,200 | 31,600 | 31,600 | 7,000 |
| 1990/05/08 | 31,000 | 32,400 | 31,000 | 32,000 | 43,000 |
| 1990/05/07 | 29,900 | 30,900 | 29,800 | 30,700 | 11,600 |
| 1990/05/02 | 29,300 | 29,500 | 29,300 | 29,500 | 8,200 |
| 1990/05/01 | 29,100 | 29,500 | 29,000 | 29,300 | 3,600 |
| 1990/04/27 | 29,500 | 29,500 | 29,100 | 29,500 | 8,100 |
| 1990/04/26 | 29,900 | 29,900 | 29,300 | 29,600 | 35,300 |
| 1990/04/25 | 29,000 | 30,000 | 29,000 | 29,800 | 91,100 |
| 1990/04/24 | 28,600 | 28,600 | 28,000 | 28,000 | 18,800 |
| 1990/04/20 | 29,500 | 29,500 | 29,100 | 29,500 | 6,800 |
| 1990/04/19 | 29,400 | 29,500 | 29,200 | 29,400 | 8,000 |
| 1990/04/18 | 28,900 | 29,400 | 28,800 | 29,400 | 27,300 |
| 1990/04/17 | 28,700 | 29,400 | 28,700 | 29,000 | 8,300 |
| 1990/04/16 | 28,600 | 28,600 | 28,600 | 28,600 | 5,200 |
| 1990/04/13 | 27,900 | 29,000 | 27,900 | 28,800 | 19,400 |
| 1990/04/12 | 28,200 | 28,200 | 28,000 | 28,100 | 3,800 |
| 1990/04/11 | 29,300 | 29,400 | 28,700 | 28,800 | 17,400 |
| 1990/04/10 | 29,100 | 30,200 | 29,100 | 30,000 | 9,100 |
| 1990/04/09 | 27,900 | 29,500 | 27,900 | 29,400 | 17,800 |
| 1990/04/06 | 26,600 | 27,500 | 26,600 | 27,500 | 6,100 |
| 1990/04/04 | 27,800 | 27,800 | 27,000 | 27,500 | 7,000 |
| 1990/04/03 | 27,500 | 27,800 | 27,500 | 27,600 | 13,600 |
| 1990/04/02 | 27,900 | 28,000 | 27,900 | 27,900 | 14,500 |
| 1990/03/30 | 28,800 | 29,000 | 28,500 | 28,500 | 11,600 |
| 1990/03/29 | 29,000 | 29,000 | 28,700 | 28,800 | 27,200 |
| 1990/03/28 | 29,000 | 29,000 | 28,500 | 28,900 | 13,200 |
| 1990/03/27 | 28,100 | 29,000 | 28,100 | 29,000 | 10,900 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 29,800 | 30,100 | 29,100 | 29,800 | 38,300 |
| 1990/03/23 | 29,300 | 29,600 | 29,300 | 29,600 | 11,600 |
| 1990/03/22 | 29,000 | 29,300 | 28,800 | 29,300 | 22,700 |
| 1990/03/20 | 29,000 | 29,200 | 28,900 | 29,000 | 25,100 |
| 1990/03/19 | 30,500 | 30,500 | 29,000 | 29,000 | 4,000 |
| 1990/03/16 | 31,200 | 31,200 | 30,700 | 31,000 | 12,500 |
| 1990/03/15 | 30,500 | 31,000 | 30,500 | 30,900 | 12,500 |
| 1990/03/14 | 30,800 | 31,000 | 30,500 | 30,700 | 11,300 |
| 1990/03/13 | 31,000 | 31,000 | 30,800 | 31,000 | 4,900 |
| 1990/03/12 | 31,400 | 31,500 | 31,300 | 31,500 | 7,900 |
| 1990/03/09 | 32,400 | 32,400 | 31,900 | 31,900 | 17,600 |
| 1990/03/08 | 32,100 | 32,500 | 31,800 | 32,100 | 12,200 |
| 1990/03/07 | 32,400 | 32,600 | 32,000 | 32,600 | 12,400 |
| 1990/03/06 | 33,000 | 33,000 | 32,400 | 32,500 | 31,900 |
| 1990/03/05 | 33,700 | 34,100 | 33,500 | 33,500 | 14,200 |
| 1990/03/02 | 32,800 | 33,500 | 32,500 | 33,500 | 25,800 |
| 1990/03/01 | 33,000 | 33,200 | 32,500 | 32,500 | 18,000 |
| 1990/02/28 | 32,800 | 33,000 | 32,800 | 33,000 | 28,000 |
| 1990/02/27 | 31,500 | 32,300 | 31,500 | 31,900 | 10,800 |
| 1990/02/23 | 32,900 | 33,500 | 32,500 | 32,500 | 11,000 |
| 1990/02/22 | 33,700 | 34,000 | 32,900 | 32,900 | 7,000 |
| 1990/02/21 | 34,500 | 34,500 | 34,000 | 34,000 | 8,100 |
| 1990/02/20 | 34,900 | 35,000 | 34,500 | 34,500 | 5,100 |
| 1990/02/19 | 35,000 | 35,200 | 35,000 | 35,000 | 10,900 |
| 1990/02/16 | 36,000 | 36,000 | 35,500 | 35,700 | 12,800 |
| 1990/02/15 | 35,900 | 35,900 | 35,700 | 35,700 | 6,300 |
| 1990/02/14 | 36,300 | 36,300 | 35,700 | 36,000 | 21,700 |
| 1990/02/13 | 36,500 | 36,500 | 36,000 | 36,100 | 20,100 |
| 1990/02/09 | 36,400 | 36,400 | 36,000 | 36,200 | 16,900 |
| 1990/02/08 | 36,200 | 36,400 | 36,100 | 36,400 | 11,700 |
| 1990/02/07 | 36,200 | 36,200 | 35,800 | 36,200 | 11,400 |
| 1990/02/06 | 36,000 | 36,000 | 35,600 | 35,900 | 10,800 |
| 1990/02/05 | 35,900 | 35,900 | 35,500 | 35,700 | 12,700 |
| 1990/02/02 | 36,500 | 36,500 | 35,700 | 35,800 | 12,800 |
| 1990/02/01 | 35,800 | 36,400 | 35,600 | 36,200 | 30,700 |
| 1990/01/31 | 35,400 | 35,500 | 35,100 | 35,500 | 11,800 |
| 1990/01/30 | 35,100 | 35,100 | 34,700 | 35,000 | 19,900 |
| 1990/01/29 | 34,500 | 35,300 | 34,500 | 34,800 | 23,200 |
| 1990/01/26 | 34,100 | 34,400 | 33,900 | 34,100 | 14,000 |
| 1990/01/25 | 34,400 | 34,400 | 33,800 | 34,100 | 9,100 |
| 1990/01/24 | 35,300 | 35,300 | 34,100 | 34,100 | 21,200 |
| 1990/01/23 | 35,300 | 35,300 | 35,000 | 35,000 | 6,500 |
| 1990/01/22 | 35,400 | 35,400 | 34,900 | 35,000 | 10,700 |
| 1990/01/19 | 35,300 | 35,500 | 34,800 | 35,100 | 18,000 |
| 1990/01/18 | 35,500 | 35,500 | 35,000 | 35,000 | 3,500 |
| 1990/01/17 | 35,000 | 35,800 | 35,000 | 35,000 | 37,300 |
| 1990/01/16 | 36,200 | 36,200 | 35,000 | 35,000 | 12,100 |
| 1990/01/12 | 35,500 | 37,000 | 35,400 | 36,500 | 21,200 |
| 1990/01/11 | 35,800 | 36,000 | 34,800 | 35,000 | 25,700 |
| 1990/01/10 | 35,500 | 35,800 | 35,000 | 35,500 | 15,800 |
| 1990/01/09 | 35,900 | 35,900 | 35,200 | 35,200 | 5,900 |
| 1990/01/08 | 36,800 | 36,800 | 35,900 | 36,000 | 14,600 |
| 1990/01/05 | 37,200 | 37,500 | 36,000 | 36,500 | 12,900 |
| 1990/01/04 | 37,700 | 37,700 | 37,400 | 37,500 | 11,900 |