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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,900 | 1,920 | 1,881 | 1,899 | 754,100 |
| 2013/12/27 | 1,869 | 1,894 | 1,851 | 1,894 | 303,700 |
| 2013/12/26 | 1,852 | 1,864 | 1,838 | 1,858 | 293,100 |
| 2013/12/25 | 1,851 | 1,859 | 1,838 | 1,852 | 344,000 |
| 2013/12/24 | 1,860 | 1,869 | 1,843 | 1,850 | 297,100 |
| 2013/12/20 | 1,841 | 1,875 | 1,840 | 1,851 | 569,600 |
| 2013/12/19 | 1,874 | 1,879 | 1,846 | 1,855 | 563,700 |
| 2013/12/18 | 1,865 | 1,875 | 1,847 | 1,863 | 461,300 |
| 2013/12/17 | 1,842 | 1,869 | 1,833 | 1,866 | 334,400 |
| 2013/12/16 | 1,848 | 1,863 | 1,836 | 1,836 | 480,600 |
| 2013/12/13 | 1,853 | 1,869 | 1,835 | 1,847 | 955,700 |
| 2013/12/12 | 1,822 | 1,855 | 1,809 | 1,850 | 515,800 |
| 2013/12/11 | 1,811 | 1,833 | 1,791 | 1,823 | 659,500 |
| 2013/12/10 | 1,816 | 1,830 | 1,810 | 1,826 | 393,300 |
| 2013/12/09 | 1,811 | 1,819 | 1,803 | 1,816 | 352,000 |
| 2013/12/06 | 1,771 | 1,794 | 1,761 | 1,789 | 432,900 |
| 2013/12/05 | 1,790 | 1,800 | 1,778 | 1,779 | 585,600 |
| 2013/12/04 | 1,781 | 1,808 | 1,781 | 1,789 | 591,700 |
| 2013/12/03 | 1,797 | 1,798 | 1,779 | 1,783 | 509,200 |
| 2013/12/02 | 1,811 | 1,811 | 1,778 | 1,790 | 387,200 |
| 2013/11/29 | 1,798 | 1,812 | 1,773 | 1,786 | 689,800 |
| 2013/11/28 | 1,832 | 1,841 | 1,795 | 1,811 | 623,600 |
| 2013/11/27 | 1,822 | 1,848 | 1,816 | 1,832 | 432,000 |
| 2013/11/26 | 1,844 | 1,848 | 1,820 | 1,836 | 676,300 |
| 2013/11/25 | 1,866 | 1,868 | 1,837 | 1,851 | 622,800 |
| 2013/11/22 | 1,864 | 1,870 | 1,831 | 1,845 | 544,100 |
| 2013/11/21 | 1,856 | 1,861 | 1,838 | 1,855 | 432,400 |
| 2013/11/20 | 1,866 | 1,880 | 1,849 | 1,856 | 341,800 |
| 2013/11/19 | 1,875 | 1,888 | 1,861 | 1,862 | 327,300 |
| 2013/11/18 | 1,870 | 1,881 | 1,848 | 1,875 | 547,800 |
| 2013/11/15 | 1,851 | 1,886 | 1,843 | 1,868 | 534,700 |
| 2013/11/14 | 1,848 | 1,865 | 1,839 | 1,851 | 439,300 |
| 2013/11/13 | 1,859 | 1,870 | 1,847 | 1,851 | 415,500 |
| 2013/11/12 | 1,845 | 1,856 | 1,841 | 1,854 | 752,400 |
| 2013/11/11 | 1,833 | 1,849 | 1,805 | 1,820 | 587,400 |
| 2013/11/08 | 1,836 | 1,837 | 1,787 | 1,794 | 473,400 |
| 2013/11/07 | 1,840 | 1,840 | 1,794 | 1,804 | 325,800 |
| 2013/11/06 | 1,821 | 1,830 | 1,803 | 1,809 | 399,700 |
| 2013/11/05 | 1,815 | 1,836 | 1,804 | 1,816 | 569,500 |
| 2013/11/01 | 1,811 | 1,823 | 1,788 | 1,793 | 446,900 |
| 2013/10/31 | 1,836 | 1,836 | 1,793 | 1,796 | 479,800 |
| 2013/10/30 | 1,809 | 1,865 | 1,790 | 1,807 | 1,928,400 |
| 2013/10/29 | 1,803 | 1,811 | 1,781 | 1,792 | 460,400 |
| 2013/10/28 | 1,803 | 1,814 | 1,788 | 1,804 | 345,700 |
| 2013/10/25 | 1,816 | 1,822 | 1,795 | 1,795 | 545,500 |
| 2013/10/24 | 1,780 | 1,810 | 1,766 | 1,807 | 281,800 |
| 2013/10/23 | 1,819 | 1,825 | 1,792 | 1,792 | 414,200 |
| 2013/10/22 | 1,819 | 1,822 | 1,799 | 1,818 | 262,600 |
| 2013/10/21 | 1,817 | 1,824 | 1,796 | 1,818 | 309,700 |
| 2013/10/18 | 1,826 | 1,826 | 1,792 | 1,805 | 415,900 |
| 2013/10/17 | 1,829 | 1,849 | 1,819 | 1,827 | 301,800 |
| 2013/10/16 | 1,815 | 1,829 | 1,800 | 1,810 | 277,100 |
| 2013/10/15 | 1,827 | 1,842 | 1,816 | 1,819 | 358,400 |
| 2013/10/11 | 1,789 | 1,825 | 1,789 | 1,810 | 580,500 |
| 2013/10/10 | 1,742 | 1,789 | 1,741 | 1,753 | 855,100 |
| 2013/10/09 | 1,717 | 1,733 | 1,693 | 1,731 | 679,400 |
| 2013/10/08 | 1,767 | 1,767 | 1,716 | 1,737 | 647,700 |
| 2013/10/07 | 1,772 | 1,804 | 1,758 | 1,767 | 470,100 |
| 2013/10/04 | 1,814 | 1,815 | 1,777 | 1,782 | 589,900 |
| 2013/10/03 | 1,833 | 1,863 | 1,831 | 1,848 | 304,000 |
| 2013/10/02 | 1,850 | 1,890 | 1,822 | 1,841 | 382,200 |
| 2013/10/01 | 1,816 | 1,860 | 1,816 | 1,846 | 309,000 |
| 2013/09/30 | 1,841 | 1,844 | 1,817 | 1,819 | 315,400 |
| 2013/09/27 | 1,852 | 1,885 | 1,841 | 1,866 | 345,900 |
| 2013/09/26 | 1,830 | 1,850 | 1,798 | 1,850 | 289,200 |
| 2013/09/25 | 1,848 | 1,848 | 1,822 | 1,836 | 309,700 |
| 2013/09/24 | 1,857 | 1,861 | 1,811 | 1,843 | 617,000 |
| 2013/09/20 | 1,878 | 1,881 | 1,863 | 1,877 | 320,900 |
| 2013/09/19 | 1,860 | 1,881 | 1,841 | 1,880 | 452,900 |
| 2013/09/18 | 1,840 | 1,874 | 1,833 | 1,843 | 316,900 |
| 2013/09/17 | 1,843 | 1,877 | 1,843 | 1,848 | 191,300 |
| 2013/09/13 | 1,851 | 1,880 | 1,841 | 1,857 | 578,800 |
| 2013/09/12 | 1,885 | 1,888 | 1,866 | 1,877 | 256,100 |
| 2013/09/11 | 1,896 | 1,914 | 1,880 | 1,889 | 352,000 |
| 2013/09/10 | 1,862 | 1,900 | 1,859 | 1,897 | 412,400 |
| 2013/09/09 | 1,870 | 1,872 | 1,836 | 1,850 | 907,400 |
| 2013/09/06 | 1,800 | 1,810 | 1,780 | 1,800 | 380,200 |
| 2013/09/05 | 1,800 | 1,818 | 1,784 | 1,805 | 521,500 |
| 2013/09/04 | 1,761 | 1,802 | 1,753 | 1,799 | 472,000 |
| 2013/09/03 | 1,762 | 1,779 | 1,761 | 1,777 | 363,900 |
| 2013/09/02 | 1,730 | 1,756 | 1,720 | 1,745 | 248,900 |
| 2013/08/30 | 1,753 | 1,772 | 1,717 | 1,729 | 508,000 |
| 2013/08/29 | 1,769 | 1,774 | 1,738 | 1,745 | 394,200 |
| 2013/08/28 | 1,756 | 1,779 | 1,746 | 1,769 | 572,200 |
| 2013/08/27 | 1,790 | 1,801 | 1,775 | 1,784 | 501,700 |
| 2013/08/26 | 1,755 | 1,798 | 1,754 | 1,789 | 404,400 |
| 2013/08/23 | 1,777 | 1,778 | 1,742 | 1,754 | 419,700 |
| 2013/08/22 | 1,755 | 1,764 | 1,741 | 1,761 | 188,300 |
| 2013/08/21 | 1,760 | 1,781 | 1,744 | 1,768 | 571,800 |
| 2013/08/20 | 1,742 | 1,785 | 1,737 | 1,761 | 438,500 |
| 2013/08/19 | 1,719 | 1,772 | 1,719 | 1,765 | 352,000 |
| 2013/08/16 | 1,718 | 1,740 | 1,690 | 1,715 | 373,200 |
| 2013/08/15 | 1,738 | 1,760 | 1,728 | 1,734 | 263,800 |
| 2013/08/14 | 1,760 | 1,760 | 1,720 | 1,755 | 363,300 |
| 2013/08/13 | 1,725 | 1,763 | 1,725 | 1,759 | 472,400 |
| 2013/08/12 | 1,716 | 1,726 | 1,702 | 1,705 | 166,300 |
| 2013/08/09 | 1,780 | 1,795 | 1,715 | 1,729 | 778,800 |
| 2013/08/08 | 1,752 | 1,790 | 1,750 | 1,765 | 590,700 |
| 2013/08/07 | 1,760 | 1,794 | 1,760 | 1,763 | 689,000 |
| 2013/08/06 | 1,838 | 1,855 | 1,778 | 1,796 | 793,000 |
| 2013/08/05 | 1,828 | 1,851 | 1,816 | 1,823 | 484,900 |
| 2013/08/02 | 1,824 | 1,851 | 1,824 | 1,845 | 639,700 |
| 2013/08/01 | 1,800 | 1,845 | 1,775 | 1,823 | 738,000 |
| 2013/07/31 | 1,768 | 1,793 | 1,727 | 1,774 | 505,600 |
| 2013/07/30 | 1,752 | 1,786 | 1,752 | 1,775 | 498,900 |
| 2013/07/29 | 1,767 | 1,788 | 1,749 | 1,750 | 383,400 |
| 2013/07/26 | 1,840 | 1,840 | 1,793 | 1,794 | 814,200 |
| 2013/07/25 | 1,892 | 1,897 | 1,841 | 1,850 | 554,900 |
| 2013/07/24 | 1,870 | 1,880 | 1,865 | 1,879 | 480,400 |
| 2013/07/23 | 1,871 | 1,878 | 1,835 | 1,868 | 541,700 |
| 2013/07/22 | 1,880 | 1,894 | 1,852 | 1,889 | 667,900 |
| 2013/07/19 | 1,860 | 1,884 | 1,851 | 1,871 | 840,500 |
| 2013/07/18 | 1,853 | 1,864 | 1,843 | 1,849 | 386,200 |
| 2013/07/17 | 1,839 | 1,870 | 1,826 | 1,854 | 658,000 |
| 2013/07/16 | 1,853 | 1,869 | 1,821 | 1,824 | 657,400 |
| 2013/07/12 | 1,857 | 1,869 | 1,836 | 1,853 | 417,800 |
| 2013/07/11 | 1,867 | 1,871 | 1,836 | 1,857 | 406,100 |
| 2013/07/10 | 1,888 | 1,916 | 1,859 | 1,875 | 858,300 |
| 2013/07/09 | 1,837 | 1,876 | 1,837 | 1,868 | 412,000 |
| 2013/07/08 | 1,855 | 1,880 | 1,827 | 1,827 | 538,500 |
| 2013/07/05 | 1,842 | 1,853 | 1,830 | 1,848 | 553,400 |
| 2013/07/04 | 1,802 | 1,849 | 1,801 | 1,842 | 610,100 |
| 2013/07/03 | 1,811 | 1,820 | 1,784 | 1,801 | 490,700 |
| 2013/07/02 | 1,808 | 1,820 | 1,796 | 1,809 | 583,400 |
| 2013/07/01 | 1,807 | 1,815 | 1,782 | 1,802 | 831,800 |
| 2013/06/28 | 1,790 | 1,820 | 1,775 | 1,814 | 823,100 |
| 2013/06/27 | 1,803 | 1,822 | 1,752 | 1,789 | 949,500 |
| 2013/06/26 | 1,800 | 1,804 | 1,737 | 1,780 | 905,400 |
| 2013/06/25 | 1,800 | 1,806 | 1,768 | 1,791 | 1,227,900 |
| 2013/06/24 | 1,780 | 1,815 | 1,770 | 1,795 | 1,041,300 |
| 2013/06/21 | 1,702 | 1,779 | 1,687 | 1,768 | 801,200 |
| 2013/06/20 | 1,757 | 1,770 | 1,723 | 1,760 | 735,000 |
| 2013/06/19 | 1,750 | 1,769 | 1,734 | 1,766 | 989,300 |
| 2013/06/18 | 1,726 | 1,749 | 1,706 | 1,741 | 625,500 |
| 2013/06/17 | 1,664 | 1,729 | 1,664 | 1,724 | 872,400 |
| 2013/06/14 | 1,633 | 1,684 | 1,621 | 1,664 | 1,583,100 |
| 2013/06/13 | 1,647 | 1,659 | 1,595 | 1,597 | 643,200 |
| 2013/06/12 | 1,649 | 1,681 | 1,615 | 1,679 | 688,500 |
| 2013/06/11 | 1,648 | 1,726 | 1,628 | 1,664 | 1,033,500 |
| 2013/06/10 | 1,579 | 1,633 | 1,574 | 1,626 | 1,176,000 |
| 2013/06/07 | 1,530 | 1,564 | 1,473 | 1,520 | 1,172,500 |
| 2013/06/06 | 1,561 | 1,584 | 1,535 | 1,543 | 828,700 |
| 2013/06/05 | 1,558 | 1,645 | 1,558 | 1,573 | 742,800 |
| 2013/06/04 | 1,518 | 1,565 | 1,509 | 1,558 | 1,025,500 |
| 2013/06/03 | 1,540 | 1,582 | 1,527 | 1,529 | 781,000 |
| 2013/05/31 | 1,545 | 1,587 | 1,545 | 1,553 | 966,600 |
| 2013/05/30 | 1,535 | 1,580 | 1,508 | 1,519 | 1,054,500 |
| 2013/05/29 | 1,562 | 1,587 | 1,540 | 1,573 | 1,016,600 |
| 2013/05/28 | 1,538 | 1,549 | 1,490 | 1,533 | 839,500 |
| 2013/05/27 | 1,562 | 1,583 | 1,495 | 1,549 | 1,105,700 |
| 2013/05/24 | 1,626 | 1,680 | 1,562 | 1,601 | 1,393,300 |
| 2013/05/23 | 1,740 | 1,755 | 1,619 | 1,622 | 1,092,600 |
| 2013/05/22 | 1,764 | 1,799 | 1,753 | 1,754 | 583,300 |
| 2013/05/21 | 1,801 | 1,819 | 1,767 | 1,774 | 462,400 |
| 2013/05/20 | 1,807 | 1,836 | 1,804 | 1,805 | 535,200 |
| 2013/05/17 | 1,825 | 1,841 | 1,803 | 1,805 | 800,800 |
| 2013/05/16 | 1,868 | 1,877 | 1,804 | 1,834 | 917,400 |
| 2013/05/15 | 1,895 | 1,910 | 1,854 | 1,876 | 911,200 |
| 2013/05/14 | 1,878 | 1,913 | 1,876 | 1,894 | 1,145,600 |
| 2013/05/13 | 1,845 | 1,873 | 1,820 | 1,859 | 932,800 |
| 2013/05/10 | 1,748 | 1,840 | 1,725 | 1,821 | 885,400 |
| 2013/05/09 | 1,734 | 1,769 | 1,701 | 1,708 | 807,300 |
| 2013/05/08 | 1,770 | 1,779 | 1,716 | 1,718 | 942,600 |
| 2013/05/07 | 1,754 | 1,794 | 1,754 | 1,776 | 849,900 |
| 2013/05/02 | 1,741 | 1,753 | 1,710 | 1,729 | 525,700 |
| 2013/05/01 | 1,709 | 1,750 | 1,702 | 1,739 | 604,200 |
| 2013/04/30 | 1,718 | 1,757 | 1,716 | 1,721 | 712,300 |
| 2013/04/26 | 1,738 | 1,740 | 1,700 | 1,711 | 727,800 |
| 2013/04/25 | 1,748 | 1,755 | 1,720 | 1,737 | 660,700 |
| 2013/04/24 | 1,690 | 1,769 | 1,675 | 1,760 | 1,275,100 |
| 2013/04/23 | 1,660 | 1,699 | 1,656 | 1,677 | 1,030,000 |
| 2013/04/22 | 1,602 | 1,666 | 1,602 | 1,646 | 825,000 |
| 2013/04/19 | 1,581 | 1,595 | 1,557 | 1,586 | 486,800 |
| 2013/04/18 | 1,571 | 1,608 | 1,551 | 1,580 | 619,900 |
| 2013/04/17 | 1,547 | 1,570 | 1,544 | 1,561 | 437,900 |
| 2013/04/16 | 1,510 | 1,539 | 1,499 | 1,527 | 671,700 |
| 2013/04/15 | 1,540 | 1,544 | 1,522 | 1,536 | 460,800 |
| 2013/04/12 | 1,550 | 1,561 | 1,496 | 1,501 | 1,007,700 |
| 2013/04/11 | 1,584 | 1,593 | 1,560 | 1,563 | 771,200 |
| 2013/04/10 | 1,601 | 1,601 | 1,553 | 1,559 | 877,000 |
| 2013/04/09 | 1,595 | 1,615 | 1,576 | 1,606 | 1,299,200 |
| 2013/04/08 | 1,487 | 1,560 | 1,487 | 1,555 | 1,596,600 |
| 2013/04/05 | 1,397 | 1,471 | 1,386 | 1,435 | 1,374,900 |
| 2013/04/04 | 1,359 | 1,396 | 1,338 | 1,395 | 715,600 |
| 2013/04/03 | 1,352 | 1,382 | 1,345 | 1,377 | 497,400 |
| 2013/04/02 | 1,340 | 1,362 | 1,307 | 1,334 | 554,200 |
| 2013/04/01 | 1,409 | 1,409 | 1,344 | 1,346 | 360,500 |
| 2013/03/29 | 1,410 | 1,420 | 1,391 | 1,409 | 322,400 |
| 2013/03/28 | 1,431 | 1,445 | 1,383 | 1,392 | 894,300 |
| 2013/03/27 | 1,417 | 1,458 | 1,412 | 1,439 | 616,500 |
| 2013/03/26 | 1,440 | 1,451 | 1,420 | 1,448 | 538,100 |
| 2013/03/25 | 1,459 | 1,471 | 1,441 | 1,452 | 669,100 |
| 2013/03/22 | 1,476 | 1,476 | 1,441 | 1,441 | 610,100 |
| 2013/03/21 | 1,474 | 1,504 | 1,473 | 1,489 | 568,300 |
| 2013/03/19 | 1,464 | 1,480 | 1,460 | 1,469 | 584,000 |
| 2013/03/18 | 1,463 | 1,481 | 1,455 | 1,457 | 440,500 |
| 2013/03/15 | 1,479 | 1,495 | 1,478 | 1,484 | 523,200 |
| 2013/03/14 | 1,450 | 1,465 | 1,430 | 1,460 | 547,200 |
| 2013/03/13 | 1,446 | 1,474 | 1,446 | 1,467 | 373,500 |
| 2013/03/12 | 1,497 | 1,497 | 1,458 | 1,462 | 729,300 |
| 2013/03/11 | 1,501 | 1,524 | 1,486 | 1,504 | 687,000 |
| 2013/03/08 | 1,471 | 1,504 | 1,460 | 1,492 | 1,187,100 |
| 2013/03/07 | 1,505 | 1,506 | 1,461 | 1,472 | 759,300 |
| 2013/03/06 | 1,491 | 1,515 | 1,483 | 1,504 | 678,500 |
| 2013/03/05 | 1,476 | 1,493 | 1,464 | 1,482 | 700,800 |
| 2013/03/04 | 1,460 | 1,488 | 1,444 | 1,456 | 904,200 |
| 2013/03/01 | 1,413 | 1,488 | 1,412 | 1,451 | 837,300 |
| 2013/02/28 | 1,403 | 1,404 | 1,378 | 1,394 | 383,000 |
| 2013/02/27 | 1,390 | 1,419 | 1,383 | 1,386 | 770,300 |
| 2013/02/26 | 1,378 | 1,410 | 1,369 | 1,386 | 919,200 |
| 2013/02/25 | 1,387 | 1,400 | 1,383 | 1,387 | 480,400 |
| 2013/02/22 | 1,372 | 1,386 | 1,361 | 1,373 | 567,600 |
| 2013/02/21 | 1,377 | 1,400 | 1,366 | 1,380 | 633,900 |
| 2013/02/20 | 1,371 | 1,377 | 1,354 | 1,372 | 567,300 |
| 2013/02/19 | 1,372 | 1,396 | 1,362 | 1,366 | 300,100 |
| 2013/02/18 | 1,346 | 1,386 | 1,336 | 1,375 | 253,600 |
| 2013/02/15 | 1,346 | 1,357 | 1,334 | 1,351 | 529,700 |
| 2013/02/14 | 1,361 | 1,384 | 1,355 | 1,355 | 389,700 |
| 2013/02/13 | 1,368 | 1,388 | 1,345 | 1,351 | 487,900 |
| 2013/02/12 | 1,325 | 1,390 | 1,325 | 1,374 | 707,400 |
| 2013/02/08 | 1,364 | 1,364 | 1,323 | 1,323 | 497,300 |
| 2013/02/07 | 1,306 | 1,353 | 1,305 | 1,346 | 819,300 |
| 2013/02/06 | 1,287 | 1,341 | 1,276 | 1,334 | 787,200 |
| 2013/02/05 | 1,263 | 1,276 | 1,254 | 1,255 | 424,600 |
| 2013/02/04 | 1,281 | 1,284 | 1,259 | 1,268 | 752,800 |
| 2013/02/01 | 1,300 | 1,313 | 1,299 | 1,300 | 469,700 |
| 2013/01/31 | 1,298 | 1,317 | 1,295 | 1,301 | 849,100 |
| 2013/01/30 | 1,287 | 1,292 | 1,267 | 1,283 | 604,500 |
| 2013/01/29 | 1,293 | 1,306 | 1,275 | 1,281 | 503,200 |
| 2013/01/28 | 1,300 | 1,313 | 1,292 | 1,307 | 541,600 |
| 2013/01/25 | 1,278 | 1,297 | 1,271 | 1,292 | 754,500 |
| 2013/01/24 | 1,237 | 1,275 | 1,226 | 1,267 | 928,000 |
| 2013/01/23 | 1,216 | 1,246 | 1,216 | 1,231 | 442,000 |
| 2013/01/22 | 1,245 | 1,246 | 1,220 | 1,233 | 477,900 |
| 2013/01/21 | 1,245 | 1,247 | 1,226 | 1,230 | 611,100 |
| 2013/01/18 | 1,220 | 1,239 | 1,199 | 1,238 | 821,100 |
| 2013/01/17 | 1,222 | 1,223 | 1,173 | 1,198 | 861,400 |
| 2013/01/16 | 1,205 | 1,209 | 1,191 | 1,192 | 790,400 |
| 2013/01/15 | 1,236 | 1,241 | 1,209 | 1,213 | 540,300 |
| 2013/01/11 | 1,223 | 1,234 | 1,209 | 1,232 | 504,400 |
| 2013/01/10 | 1,193 | 1,216 | 1,187 | 1,210 | 514,300 |
| 2013/01/09 | 1,145 | 1,183 | 1,140 | 1,179 | 614,500 |
| 2013/01/08 | 1,170 | 1,180 | 1,159 | 1,164 | 274,800 |
| 2013/01/07 | 1,170 | 1,179 | 1,158 | 1,165 | 435,100 |
| 2013/01/04 | 1,153 | 1,168 | 1,149 | 1,164 | 407,100 |