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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,473 | 1,477 | 1,461 | 1,462 | 320,400 |
| 2019/12/27 | 1,475 | 1,484 | 1,473 | 1,476 | 309,900 |
| 2019/12/26 | 1,461 | 1,470 | 1,458 | 1,470 | 242,200 |
| 2019/12/25 | 1,469 | 1,469 | 1,455 | 1,458 | 233,100 |
| 2019/12/24 | 1,460 | 1,465 | 1,457 | 1,460 | 238,900 |
| 2019/12/23 | 1,461 | 1,462 | 1,451 | 1,452 | 227,200 |
| 2019/12/20 | 1,452 | 1,457 | 1,447 | 1,450 | 436,300 |
| 2019/12/19 | 1,462 | 1,469 | 1,456 | 1,459 | 269,600 |
| 2019/12/18 | 1,488 | 1,489 | 1,463 | 1,468 | 394,800 |
| 2019/12/17 | 1,490 | 1,498 | 1,481 | 1,494 | 448,400 |
| 2019/12/16 | 1,480 | 1,491 | 1,473 | 1,478 | 318,600 |
| 2019/12/13 | 1,498 | 1,499 | 1,474 | 1,476 | 741,000 |
| 2019/12/12 | 1,483 | 1,484 | 1,468 | 1,475 | 315,000 |
| 2019/12/11 | 1,479 | 1,484 | 1,471 | 1,480 | 302,100 |
| 2019/12/10 | 1,453 | 1,474 | 1,451 | 1,474 | 448,000 |
| 2019/12/09 | 1,447 | 1,451 | 1,434 | 1,451 | 396,000 |
| 2019/12/06 | 1,459 | 1,465 | 1,453 | 1,455 | 335,400 |
| 2019/12/05 | 1,446 | 1,461 | 1,446 | 1,458 | 515,500 |
| 2019/12/04 | 1,433 | 1,437 | 1,426 | 1,437 | 283,300 |
| 2019/12/03 | 1,436 | 1,437 | 1,419 | 1,434 | 509,200 |
| 2019/12/02 | 1,450 | 1,465 | 1,447 | 1,452 | 315,100 |
| 2019/11/29 | 1,457 | 1,458 | 1,438 | 1,438 | 322,000 |
| 2019/11/28 | 1,459 | 1,459 | 1,444 | 1,449 | 224,500 |
| 2019/11/27 | 1,449 | 1,458 | 1,447 | 1,447 | 202,700 |
| 2019/11/26 | 1,450 | 1,452 | 1,442 | 1,449 | 302,600 |
| 2019/11/25 | 1,441 | 1,453 | 1,439 | 1,452 | 384,000 |
| 2019/11/22 | 1,451 | 1,452 | 1,435 | 1,435 | 415,600 |
| 2019/11/21 | 1,461 | 1,466 | 1,431 | 1,447 | 461,100 |
| 2019/11/20 | 1,455 | 1,472 | 1,454 | 1,469 | 484,000 |
| 2019/11/19 | 1,440 | 1,456 | 1,436 | 1,455 | 403,600 |
| 2019/11/18 | 1,443 | 1,443 | 1,427 | 1,433 | 273,000 |
| 2019/11/15 | 1,442 | 1,451 | 1,434 | 1,442 | 353,400 |
| 2019/11/14 | 1,450 | 1,457 | 1,434 | 1,438 | 375,800 |
| 2019/11/13 | 1,481 | 1,482 | 1,464 | 1,464 | 408,300 |
| 2019/11/12 | 1,484 | 1,492 | 1,471 | 1,489 | 582,900 |
| 2019/11/11 | 1,463 | 1,484 | 1,462 | 1,479 | 802,100 |
| 2019/11/08 | 1,419 | 1,462 | 1,406 | 1,440 | 1,168,200 |
| 2019/11/07 | 1,422 | 1,429 | 1,406 | 1,412 | 504,900 |
| 2019/11/06 | 1,425 | 1,427 | 1,413 | 1,420 | 629,900 |
| 2019/11/05 | 1,416 | 1,424 | 1,411 | 1,414 | 933,500 |
| 2019/11/01 | 1,407 | 1,427 | 1,406 | 1,413 | 308,400 |
| 2019/10/31 | 1,435 | 1,436 | 1,413 | 1,423 | 703,300 |
| 2019/10/30 | 1,425 | 1,438 | 1,420 | 1,435 | 1,067,700 |
| 2019/10/29 | 1,433 | 1,439 | 1,425 | 1,433 | 504,800 |
| 2019/10/28 | 1,418 | 1,428 | 1,410 | 1,425 | 363,500 |
| 2019/10/25 | 1,417 | 1,419 | 1,402 | 1,419 | 288,100 |
| 2019/10/24 | 1,398 | 1,418 | 1,397 | 1,415 | 436,300 |
| 2019/10/23 | 1,412 | 1,415 | 1,397 | 1,405 | 416,300 |
| 2019/10/21 | 1,409 | 1,411 | 1,397 | 1,403 | 289,900 |
| 2019/10/18 | 1,429 | 1,443 | 1,410 | 1,413 | 388,200 |
| 2019/10/17 | 1,436 | 1,436 | 1,417 | 1,420 | 396,700 |
| 2019/10/16 | 1,426 | 1,438 | 1,419 | 1,436 | 598,300 |
| 2019/10/15 | 1,424 | 1,428 | 1,410 | 1,411 | 600,800 |
| 2019/10/11 | 1,389 | 1,398 | 1,383 | 1,396 | 389,900 |
| 2019/10/10 | 1,381 | 1,383 | 1,356 | 1,378 | 619,400 |
| 2019/10/09 | 1,368 | 1,380 | 1,362 | 1,377 | 448,100 |
| 2019/10/08 | 1,380 | 1,390 | 1,378 | 1,382 | 603,700 |
| 2019/10/07 | 1,372 | 1,380 | 1,365 | 1,380 | 352,700 |
| 2019/10/04 | 1,364 | 1,376 | 1,360 | 1,372 | 464,500 |
| 2019/10/03 | 1,376 | 1,377 | 1,361 | 1,373 | 605,900 |
| 2019/10/02 | 1,417 | 1,423 | 1,403 | 1,405 | 469,600 |
| 2019/10/01 | 1,399 | 1,431 | 1,399 | 1,425 | 530,400 |
| 2019/09/30 | 1,387 | 1,402 | 1,374 | 1,384 | 554,200 |
| 2019/09/27 | 1,428 | 1,431 | 1,380 | 1,400 | 792,600 |
| 2019/09/26 | 1,469 | 1,474 | 1,435 | 1,441 | 862,800 |
| 2019/09/25 | 1,430 | 1,455 | 1,428 | 1,449 | 850,100 |
| 2019/09/24 | 1,414 | 1,440 | 1,414 | 1,427 | 583,600 |
| 2019/09/20 | 1,434 | 1,437 | 1,401 | 1,403 | 1,175,700 |
| 2019/09/19 | 1,438 | 1,445 | 1,430 | 1,435 | 326,900 |
| 2019/09/18 | 1,448 | 1,450 | 1,422 | 1,424 | 380,200 |
| 2019/09/17 | 1,437 | 1,451 | 1,430 | 1,447 | 402,100 |
| 2019/09/13 | 1,418 | 1,434 | 1,408 | 1,429 | 687,200 |
| 2019/09/12 | 1,430 | 1,430 | 1,408 | 1,408 | 544,300 |
| 2019/09/11 | 1,407 | 1,417 | 1,397 | 1,414 | 475,700 |
| 2019/09/10 | 1,396 | 1,408 | 1,391 | 1,395 | 328,600 |
| 2019/09/09 | 1,377 | 1,389 | 1,374 | 1,387 | 323,800 |
| 2019/09/06 | 1,377 | 1,379 | 1,370 | 1,371 | 285,400 |
| 2019/09/05 | 1,372 | 1,397 | 1,363 | 1,378 | 477,900 |
| 2019/09/04 | 1,363 | 1,371 | 1,356 | 1,356 | 445,000 |
| 2019/09/03 | 1,374 | 1,381 | 1,366 | 1,374 | 312,300 |
| 2019/09/02 | 1,398 | 1,400 | 1,379 | 1,381 | 216,000 |
| 2019/08/30 | 1,406 | 1,411 | 1,398 | 1,401 | 505,500 |
| 2019/08/29 | 1,404 | 1,404 | 1,384 | 1,397 | 349,300 |
| 2019/08/28 | 1,385 | 1,389 | 1,378 | 1,384 | 291,800 |
| 2019/08/27 | 1,389 | 1,405 | 1,385 | 1,390 | 267,300 |
| 2019/08/26 | 1,359 | 1,378 | 1,354 | 1,374 | 383,800 |
| 2019/08/23 | 1,399 | 1,405 | 1,389 | 1,392 | 382,500 |
| 2019/08/22 | 1,397 | 1,397 | 1,379 | 1,388 | 441,900 |
| 2019/08/21 | 1,353 | 1,385 | 1,353 | 1,379 | 566,600 |
| 2019/08/20 | 1,378 | 1,402 | 1,377 | 1,397 | 418,700 |
| 2019/08/19 | 1,379 | 1,382 | 1,370 | 1,377 | 365,100 |
| 2019/08/16 | 1,360 | 1,367 | 1,352 | 1,363 | 399,700 |
| 2019/08/15 | 1,378 | 1,385 | 1,373 | 1,377 | 356,000 |
| 2019/08/14 | 1,426 | 1,428 | 1,397 | 1,409 | 399,700 |
| 2019/08/13 | 1,398 | 1,406 | 1,385 | 1,402 | 534,500 |
| 2019/08/09 | 1,430 | 1,439 | 1,422 | 1,425 | 497,800 |
| 2019/08/08 | 1,422 | 1,425 | 1,410 | 1,412 | 388,500 |
| 2019/08/07 | 1,434 | 1,434 | 1,419 | 1,430 | 450,800 |
| 2019/08/06 | 1,398 | 1,442 | 1,393 | 1,438 | 486,800 |
| 2019/08/05 | 1,463 | 1,466 | 1,425 | 1,438 | 637,900 |
| 2019/08/02 | 1,472 | 1,480 | 1,456 | 1,474 | 918,100 |
| 2019/08/01 | 1,500 | 1,510 | 1,495 | 1,499 | 615,000 |
| 2019/07/31 | 1,523 | 1,527 | 1,502 | 1,503 | 805,700 |
| 2019/07/30 | 1,540 | 1,577 | 1,531 | 1,539 | 783,000 |
| 2019/07/29 | 1,582 | 1,596 | 1,521 | 1,537 | 1,806,600 |
| 2019/07/26 | 1,680 | 1,689 | 1,668 | 1,673 | 725,700 |
| 2019/07/25 | 1,653 | 1,670 | 1,647 | 1,670 | 451,200 |
| 2019/07/24 | 1,642 | 1,646 | 1,626 | 1,646 | 532,500 |
| 2019/07/23 | 1,637 | 1,641 | 1,626 | 1,632 | 571,300 |
| 2019/07/22 | 1,636 | 1,645 | 1,627 | 1,627 | 422,100 |
| 2019/07/19 | 1,616 | 1,648 | 1,613 | 1,638 | 466,800 |
| 2019/07/18 | 1,656 | 1,657 | 1,607 | 1,610 | 401,300 |
| 2019/07/17 | 1,666 | 1,674 | 1,660 | 1,660 | 530,800 |
| 2019/07/16 | 1,673 | 1,678 | 1,668 | 1,673 | 270,900 |
| 2019/07/12 | 1,690 | 1,690 | 1,678 | 1,679 | 346,300 |
| 2019/07/11 | 1,661 | 1,684 | 1,658 | 1,681 | 481,800 |
| 2019/07/10 | 1,661 | 1,673 | 1,656 | 1,662 | 482,200 |
| 2019/07/09 | 1,672 | 1,683 | 1,667 | 1,674 | 374,500 |
| 2019/07/08 | 1,676 | 1,685 | 1,668 | 1,670 | 349,300 |
| 2019/07/05 | 1,695 | 1,703 | 1,682 | 1,686 | 750,200 |
| 2019/07/04 | 1,680 | 1,688 | 1,666 | 1,683 | 443,700 |
| 2019/07/03 | 1,636 | 1,654 | 1,630 | 1,652 | 552,000 |
| 2019/07/02 | 1,649 | 1,652 | 1,636 | 1,643 | 623,800 |
| 2019/07/01 | 1,632 | 1,646 | 1,618 | 1,644 | 594,700 |
| 2019/06/28 | 1,600 | 1,619 | 1,593 | 1,596 | 728,300 |
| 2019/06/27 | 1,559 | 1,582 | 1,555 | 1,582 | 527,000 |
| 2019/06/26 | 1,558 | 1,567 | 1,552 | 1,558 | 518,200 |
| 2019/06/25 | 1,564 | 1,583 | 1,564 | 1,568 | 378,300 |
| 2019/06/24 | 1,555 | 1,566 | 1,549 | 1,562 | 388,200 |
| 2019/06/21 | 1,560 | 1,565 | 1,546 | 1,555 | 1,380,700 |
| 2019/06/20 | 1,575 | 1,581 | 1,566 | 1,569 | 360,500 |
| 2019/06/19 | 1,557 | 1,567 | 1,552 | 1,562 | 481,500 |
| 2019/06/18 | 1,555 | 1,564 | 1,543 | 1,547 | 405,300 |
| 2019/06/17 | 1,565 | 1,571 | 1,550 | 1,550 | 390,300 |
| 2019/06/14 | 1,584 | 1,596 | 1,569 | 1,570 | 742,400 |
| 2019/06/13 | 1,587 | 1,592 | 1,562 | 1,568 | 593,000 |
| 2019/06/12 | 1,605 | 1,608 | 1,597 | 1,597 | 424,500 |
| 2019/06/11 | 1,616 | 1,626 | 1,605 | 1,607 | 587,700 |
| 2019/06/10 | 1,620 | 1,624 | 1,606 | 1,617 | 538,500 |
| 2019/06/07 | 1,616 | 1,617 | 1,595 | 1,600 | 453,800 |
| 2019/06/06 | 1,593 | 1,617 | 1,591 | 1,599 | 365,600 |
| 2019/06/05 | 1,587 | 1,591 | 1,570 | 1,587 | 419,700 |
| 2019/06/04 | 1,548 | 1,559 | 1,542 | 1,558 | 324,800 |
| 2019/06/03 | 1,538 | 1,554 | 1,537 | 1,546 | 345,600 |
| 2019/05/31 | 1,572 | 1,579 | 1,556 | 1,559 | 625,200 |
| 2019/05/30 | 1,576 | 1,582 | 1,568 | 1,577 | 442,600 |
| 2019/05/29 | 1,597 | 1,602 | 1,585 | 1,586 | 644,600 |
| 2019/05/28 | 1,588 | 1,625 | 1,587 | 1,609 | 499,600 |
| 2019/05/27 | 1,614 | 1,619 | 1,604 | 1,606 | 475,000 |
| 2019/05/24 | 1,600 | 1,609 | 1,590 | 1,598 | 530,800 |
| 2019/05/23 | 1,596 | 1,621 | 1,592 | 1,616 | 481,300 |
| 2019/05/22 | 1,638 | 1,645 | 1,598 | 1,598 | 570,100 |
| 2019/05/21 | 1,606 | 1,651 | 1,606 | 1,641 | 633,400 |
| 2019/05/20 | 1,602 | 1,628 | 1,599 | 1,619 | 514,400 |
| 2019/05/17 | 1,598 | 1,637 | 1,580 | 1,611 | 1,013,300 |
| 2019/05/16 | 1,556 | 1,583 | 1,554 | 1,575 | 980,200 |
| 2019/05/15 | 1,575 | 1,575 | 1,551 | 1,567 | 590,300 |
| 2019/05/14 | 1,546 | 1,582 | 1,545 | 1,582 | 616,500 |
| 2019/05/13 | 1,560 | 1,583 | 1,551 | 1,572 | 479,300 |
| 2019/05/10 | 1,563 | 1,591 | 1,558 | 1,576 | 843,200 |
| 2019/05/09 | 1,562 | 1,571 | 1,552 | 1,563 | 414,100 |
| 2019/05/08 | 1,571 | 1,585 | 1,568 | 1,576 | 918,600 |
| 2019/05/07 | 1,602 | 1,618 | 1,578 | 1,582 | 635,300 |
| 2019/04/26 | 1,644 | 1,653 | 1,622 | 1,624 | 670,300 |
| 2019/04/25 | 1,661 | 1,666 | 1,648 | 1,660 | 343,700 |
| 2019/04/24 | 1,664 | 1,670 | 1,653 | 1,657 | 335,700 |
| 2019/04/23 | 1,651 | 1,665 | 1,648 | 1,660 | 388,800 |
| 2019/04/22 | 1,644 | 1,650 | 1,630 | 1,644 | 222,700 |
| 2019/04/19 | 1,668 | 1,670 | 1,640 | 1,646 | 200,500 |
| 2019/04/18 | 1,679 | 1,682 | 1,659 | 1,666 | 362,300 |
| 2019/04/17 | 1,673 | 1,682 | 1,662 | 1,668 | 510,100 |
| 2019/04/16 | 1,660 | 1,671 | 1,655 | 1,663 | 365,500 |
| 2019/04/15 | 1,680 | 1,683 | 1,659 | 1,670 | 557,500 |
| 2019/04/12 | 1,660 | 1,660 | 1,644 | 1,656 | 378,300 |
| 2019/04/11 | 1,650 | 1,655 | 1,633 | 1,651 | 456,000 |
| 2019/04/10 | 1,685 | 1,685 | 1,651 | 1,652 | 504,900 |
| 2019/04/09 | 1,690 | 1,695 | 1,679 | 1,692 | 468,900 |
| 2019/04/08 | 1,698 | 1,702 | 1,681 | 1,692 | 430,800 |
| 2019/04/05 | 1,681 | 1,697 | 1,679 | 1,688 | 464,800 |
| 2019/04/04 | 1,668 | 1,677 | 1,660 | 1,674 | 315,700 |
| 2019/04/03 | 1,666 | 1,686 | 1,664 | 1,678 | 444,900 |
| 2019/04/02 | 1,691 | 1,691 | 1,658 | 1,658 | 472,700 |
| 2019/04/01 | 1,692 | 1,700 | 1,677 | 1,691 | 705,700 |
| 2019/03/29 | 1,656 | 1,674 | 1,645 | 1,660 | 595,300 |
| 2019/03/28 | 1,682 | 1,692 | 1,649 | 1,653 | 549,500 |
| 2019/03/27 | 1,685 | 1,694 | 1,672 | 1,686 | 591,000 |
| 2019/03/26 | 1,675 | 1,715 | 1,671 | 1,713 | 899,700 |
| 2019/03/25 | 1,702 | 1,702 | 1,660 | 1,661 | 507,300 |
| 2019/03/22 | 1,723 | 1,727 | 1,702 | 1,719 | 465,300 |
| 2019/03/20 | 1,720 | 1,741 | 1,718 | 1,737 | 448,700 |
| 2019/03/19 | 1,717 | 1,723 | 1,702 | 1,713 | 392,500 |
| 2019/03/18 | 1,737 | 1,737 | 1,712 | 1,713 | 521,500 |
| 2019/03/15 | 1,714 | 1,734 | 1,714 | 1,725 | 575,400 |
| 2019/03/14 | 1,711 | 1,728 | 1,701 | 1,701 | 556,100 |
| 2019/03/13 | 1,730 | 1,731 | 1,692 | 1,697 | 995,400 |
| 2019/03/12 | 1,760 | 1,769 | 1,751 | 1,756 | 394,800 |
| 2019/03/11 | 1,746 | 1,751 | 1,736 | 1,744 | 264,300 |
| 2019/03/08 | 1,753 | 1,765 | 1,746 | 1,746 | 595,700 |
| 2019/03/07 | 1,763 | 1,767 | 1,740 | 1,765 | 535,400 |
| 2019/03/06 | 1,755 | 1,770 | 1,745 | 1,765 | 461,200 |
| 2019/03/05 | 1,750 | 1,758 | 1,741 | 1,758 | 297,600 |
| 2019/03/04 | 1,766 | 1,769 | 1,758 | 1,767 | 218,600 |
| 2019/03/01 | 1,751 | 1,758 | 1,746 | 1,755 | 230,100 |
| 2019/02/28 | 1,753 | 1,766 | 1,743 | 1,749 | 482,200 |
| 2019/02/27 | 1,763 | 1,778 | 1,755 | 1,759 | 406,900 |
| 2019/02/26 | 1,782 | 1,786 | 1,747 | 1,751 | 396,200 |
| 2019/02/25 | 1,782 | 1,784 | 1,764 | 1,778 | 434,400 |
| 2019/02/22 | 1,798 | 1,814 | 1,779 | 1,787 | 642,700 |
| 2019/02/21 | 1,807 | 1,834 | 1,801 | 1,818 | 459,500 |
| 2019/02/20 | 1,787 | 1,801 | 1,779 | 1,797 | 303,000 |
| 2019/02/19 | 1,761 | 1,792 | 1,761 | 1,789 | 290,000 |
| 2019/02/18 | 1,771 | 1,771 | 1,746 | 1,765 | 319,200 |
| 2019/02/15 | 1,728 | 1,741 | 1,721 | 1,738 | 281,700 |
| 2019/02/14 | 1,741 | 1,752 | 1,738 | 1,741 | 366,700 |
| 2019/02/13 | 1,720 | 1,746 | 1,712 | 1,745 | 449,800 |
| 2019/02/12 | 1,694 | 1,750 | 1,694 | 1,729 | 922,200 |
| 2019/02/08 | 1,788 | 1,805 | 1,745 | 1,746 | 869,800 |
| 2019/02/07 | 1,696 | 1,714 | 1,692 | 1,703 | 444,900 |
| 2019/02/06 | 1,716 | 1,719 | 1,703 | 1,710 | 247,200 |
| 2019/02/05 | 1,726 | 1,728 | 1,703 | 1,705 | 249,700 |
| 2019/02/04 | 1,717 | 1,735 | 1,716 | 1,729 | 290,800 |
| 2019/02/01 | 1,713 | 1,726 | 1,705 | 1,717 | 336,300 |
| 2019/01/31 | 1,736 | 1,738 | 1,703 | 1,709 | 362,300 |
| 2019/01/30 | 1,707 | 1,716 | 1,689 | 1,702 | 461,300 |
| 2019/01/29 | 1,687 | 1,706 | 1,679 | 1,700 | 438,700 |
| 2019/01/28 | 1,712 | 1,724 | 1,667 | 1,669 | 432,700 |
| 2019/01/25 | 1,712 | 1,733 | 1,707 | 1,722 | 333,900 |
| 2019/01/24 | 1,679 | 1,712 | 1,667 | 1,708 | 428,100 |
| 2019/01/23 | 1,695 | 1,705 | 1,691 | 1,691 | 268,800 |
| 2019/01/22 | 1,726 | 1,731 | 1,717 | 1,722 | 242,600 |
| 2019/01/21 | 1,722 | 1,731 | 1,713 | 1,718 | 201,200 |
| 2019/01/18 | 1,713 | 1,735 | 1,712 | 1,720 | 281,900 |
| 2019/01/17 | 1,723 | 1,729 | 1,703 | 1,713 | 267,800 |
| 2019/01/16 | 1,726 | 1,738 | 1,707 | 1,707 | 342,500 |
| 2019/01/15 | 1,692 | 1,734 | 1,692 | 1,732 | 460,000 |
| 2019/01/11 | 1,719 | 1,723 | 1,695 | 1,701 | 371,400 |
| 2019/01/10 | 1,702 | 1,717 | 1,695 | 1,711 | 373,400 |
| 2019/01/09 | 1,713 | 1,735 | 1,707 | 1,729 | 680,200 |
| 2019/01/08 | 1,694 | 1,721 | 1,682 | 1,683 | 621,100 |
| 2019/01/07 | 1,669 | 1,686 | 1,660 | 1,683 | 427,000 |
| 2019/01/04 | 1,595 | 1,619 | 1,581 | 1,618 | 525,900 |