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 |
|---|---|---|---|---|---|
| 1991/12/30 | 18,800 | 18,800 | 18,500 | 18,500 | 2,050 |
| 1991/12/27 | 18,700 | 18,900 | 18,400 | 18,400 | 3,230 |
| 1991/12/26 | 18,900 | 19,000 | 18,700 | 18,700 | 2,100 |
| 1991/12/25 | 19,000 | 19,300 | 18,700 | 19,000 | 11,120 |
| 1991/12/24 | 19,400 | 19,600 | 18,900 | 19,000 | 4,730 |
| 1991/12/20 | 19,800 | 19,900 | 19,500 | 19,500 | 4,360 |
| 1991/12/19 | 20,200 | 20,200 | 19,600 | 20,000 | 9,850 |
| 1991/12/18 | 20,200 | 20,300 | 20,200 | 20,300 | 6,600 |
| 1991/12/17 | 20,100 | 20,500 | 20,100 | 20,300 | 7,720 |
| 1991/12/16 | 19,800 | 20,100 | 19,800 | 20,100 | 8,900 |
| 1991/12/13 | 19,800 | 19,800 | 19,600 | 19,800 | 4,000 |
| 1991/12/12 | 19,300 | 19,500 | 19,300 | 19,400 | 7,740 |
| 1991/12/11 | 19,300 | 19,300 | 19,000 | 19,300 | 2,930 |
| 1991/12/10 | 20,500 | 20,500 | 19,300 | 19,300 | 5,880 |
| 1991/12/09 | 20,600 | 20,800 | 20,500 | 20,500 | 3,510 |
| 1991/12/06 | 20,700 | 20,700 | 20,400 | 20,500 | 4,210 |
| 1991/12/05 | 20,600 | 20,700 | 20,500 | 20,500 | 2,910 |
| 1991/12/04 | 20,200 | 20,500 | 20,200 | 20,500 | 1,970 |
| 1991/12/03 | 20,000 | 20,200 | 19,900 | 20,200 | 2,300 |
| 1991/12/02 | 20,300 | 20,300 | 19,800 | 19,800 | 3,850 |
| 1991/11/29 | 20,200 | 20,300 | 19,900 | 19,900 | 7,910 |
| 1991/11/28 | 20,200 | 20,200 | 19,800 | 19,800 | 13,020 |
| 1991/11/27 | 20,500 | 20,500 | 20,400 | 20,400 | 4,440 |
| 1991/11/26 | 20,300 | 20,500 | 20,300 | 20,400 | 3,810 |
| 1991/11/25 | 20,500 | 20,500 | 20,200 | 20,200 | 1,590 |
| 1991/11/22 | 20,800 | 20,800 | 19,900 | 20,000 | 13,250 |
| 1991/11/21 | 20,800 | 20,900 | 20,600 | 20,800 | 4,000 |
| 1991/11/20 | 20,900 | 20,900 | 20,600 | 20,600 | 3,060 |
| 1991/11/19 | 20,800 | 21,100 | 20,800 | 20,900 | 4,820 |
| 1991/11/18 | 20,500 | 21,000 | 20,400 | 20,600 | 7,130 |
| 1991/11/15 | 21,500 | 21,500 | 20,600 | 20,600 | 7,930 |
| 1991/11/14 | 21,900 | 21,900 | 21,200 | 21,400 | 12,170 |
| 1991/11/13 | 21,900 | 21,900 | 21,500 | 21,500 | 8,190 |
| 1991/11/12 | 21,800 | 21,900 | 21,700 | 21,900 | 4,340 |
| 1991/11/11 | 21,500 | 21,600 | 21,400 | 21,600 | 5,530 |
| 1991/11/08 | 22,000 | 22,000 | 21,500 | 21,500 | 22,110 |
| 1991/11/07 | 22,300 | 22,300 | 22,000 | 22,100 | 14,650 |
| 1991/11/06 | 22,300 | 22,300 | 22,200 | 22,300 | 13,600 |
| 1991/11/05 | 22,200 | 22,300 | 22,100 | 22,200 | 19,300 |
| 1991/11/01 | 22,500 | 22,600 | 22,100 | 22,200 | 19,000 |
| 1991/10/31 | 22,800 | 22,800 | 22,600 | 22,600 | 3,620 |
| 1991/10/30 | 22,800 | 22,800 | 22,600 | 22,800 | 5,540 |
| 1991/10/29 | 22,700 | 22,800 | 22,600 | 22,600 | 5,040 |
| 1991/10/28 | 22,800 | 22,800 | 22,500 | 22,600 | 5,090 |
| 1991/10/25 | 23,200 | 23,200 | 22,700 | 22,700 | 5,380 |
| 1991/10/24 | 23,000 | 23,200 | 22,700 | 23,000 | 11,360 |
| 1991/10/23 | 23,200 | 23,200 | 22,800 | 23,200 | 8,310 |
| 1991/10/22 | 23,000 | 23,200 | 22,400 | 23,200 | 4,500 |
| 1991/10/21 | 23,000 | 23,300 | 22,900 | 23,000 | 10,440 |
| 1991/10/18 | 23,000 | 23,100 | 22,900 | 23,100 | 15,620 |
| 1991/10/17 | 23,000 | 23,100 | 23,000 | 23,000 | 7,260 |
| 1991/10/16 | 22,600 | 23,000 | 22,500 | 23,000 | 9,300 |
| 1991/10/15 | 22,600 | 22,600 | 22,500 | 22,600 | 6,380 |
| 1991/10/14 | 22,500 | 22,600 | 22,500 | 22,600 | 10,370 |
| 1991/10/11 | 22,600 | 22,700 | 22,500 | 22,500 | 9,860 |
| 1991/10/09 | 22,500 | 22,700 | 22,400 | 22,600 | 9,720 |
| 1991/10/08 | 22,400 | 22,700 | 22,200 | 22,600 | 10,550 |
| 1991/10/07 | 22,000 | 22,400 | 22,000 | 22,200 | 15,160 |
| 1991/10/04 | 22,500 | 22,600 | 21,500 | 21,600 | 40,570 |
| 1991/10/03 | 22,700 | 22,800 | 22,500 | 22,500 | 24,790 |
| 1991/10/02 | 22,500 | 22,900 | 22,500 | 22,800 | 28,770 |
| 1991/10/01 | 22,400 | 22,500 | 22,200 | 22,400 | 18,020 |
| 1991/09/30 | 22,500 | 22,600 | 22,100 | 22,100 | 12,000 |
| 1991/09/27 | 22,800 | 22,800 | 22,500 | 22,500 | 4,800 |
| 1991/09/26 | 22,600 | 22,700 | 22,500 | 22,700 | 13,780 |
| 1991/09/25 | 22,600 | 22,700 | 22,500 | 22,600 | 5,550 |
| 1991/09/24 | 22,500 | 22,700 | 22,500 | 22,500 | 8,630 |
| 1991/09/20 | 22,200 | 22,400 | 22,100 | 22,200 | 8,060 |
| 1991/09/19 | 22,000 | 22,500 | 22,000 | 22,300 | 12,140 |
| 1991/09/18 | 22,700 | 22,700 | 21,900 | 22,100 | 13,970 |
| 1991/09/17 | 22,600 | 22,900 | 22,500 | 22,600 | 26,540 |
| 1991/09/13 | 21,900 | 22,500 | 21,900 | 22,400 | 10,200 |
| 1991/09/12 | 22,100 | 22,100 | 21,900 | 22,000 | 1,860 |
| 1991/09/11 | 21,700 | 21,900 | 21,700 | 21,900 | 3,430 |
| 1991/09/10 | 22,000 | 22,000 | 21,700 | 21,700 | 6,240 |
| 1991/09/09 | 22,000 | 22,300 | 21,700 | 21,800 | 3,040 |
| 1991/09/06 | 21,700 | 22,000 | 21,600 | 21,600 | 13,740 |
| 1991/09/05 | 21,200 | 21,700 | 21,100 | 21,700 | 20,690 |
| 1991/09/04 | 21,400 | 21,400 | 21,200 | 21,300 | 8,020 |
| 1991/09/03 | 21,500 | 21,600 | 21,300 | 21,400 | 1,930 |
| 1991/09/02 | 21,800 | 21,800 | 21,500 | 21,600 | 3,380 |
| 1991/08/30 | 21,800 | 22,000 | 21,600 | 21,600 | 5,520 |
| 1991/08/29 | 21,600 | 22,000 | 21,600 | 22,000 | 5,050 |
| 1991/08/28 | 21,800 | 22,000 | 21,600 | 21,800 | 4,470 |
| 1991/08/27 | 22,000 | 22,200 | 21,800 | 22,000 | 8,300 |
| 1991/08/26 | 22,200 | 22,300 | 22,100 | 22,200 | 2,220 |
| 1991/08/23 | 21,700 | 21,900 | 21,500 | 21,800 | 5,540 |
| 1991/08/22 | 22,600 | 22,900 | 21,600 | 21,700 | 15,680 |
| 1991/08/21 | 22,500 | 22,500 | 22,000 | 22,500 | 5,780 |
| 1991/08/20 | 22,700 | 22,800 | 22,300 | 22,500 | 8,800 |
| 1991/08/19 | 23,100 | 23,100 | 22,000 | 22,500 | 6,190 |
| 1991/08/16 | 23,600 | 23,600 | 23,300 | 23,500 | 2,490 |
| 1991/08/15 | 23,700 | 23,700 | 23,400 | 23,400 | 4,010 |
| 1991/08/14 | 23,700 | 23,900 | 23,600 | 23,700 | 4,430 |
| 1991/08/13 | 23,600 | 23,900 | 23,600 | 23,800 | 1,030 |
| 1991/08/12 | 24,000 | 24,200 | 23,500 | 24,000 | 3,020 |
| 1991/08/09 | 24,500 | 24,500 | 24,200 | 24,200 | 3,200 |
| 1991/08/08 | 24,200 | 24,800 | 24,200 | 24,500 | 5,120 |
| 1991/08/07 | 23,500 | 24,000 | 23,400 | 24,000 | 2,450 |
| 1991/08/06 | 24,000 | 24,000 | 23,300 | 23,500 | 4,100 |
| 1991/08/05 | 24,600 | 24,600 | 23,900 | 24,100 | 16,340 |
| 1991/07/24 | 24,000 | 24,500 | 24,000 | 24,200 | 6,700 |
| 1991/07/23 | 24,000 | 24,000 | 23,800 | 23,800 | 9,200 |
| 1991/07/22 | 24,000 | 24,000 | 23,800 | 24,000 | 4,500 |
| 1991/07/19 | 23,900 | 24,400 | 23,900 | 24,000 | 11,100 |
| 1991/07/18 | 24,000 | 24,200 | 24,000 | 24,000 | 2,700 |
| 1991/07/17 | 24,000 | 24,200 | 24,000 | 24,200 | 4,800 |
| 1991/07/16 | 24,300 | 24,500 | 24,100 | 24,200 | 16,600 |
| 1991/07/15 | 24,600 | 24,900 | 24,600 | 24,700 | 5,100 |
| 1991/07/12 | 24,100 | 24,900 | 24,100 | 24,900 | 18,400 |
| 1991/07/11 | 23,800 | 24,300 | 23,800 | 24,300 | 7,100 |
| 1991/07/10 | 23,500 | 23,800 | 23,300 | 23,800 | 13,000 |
| 1991/07/09 | 23,200 | 23,300 | 23,000 | 23,300 | 10,000 |
| 1991/07/08 | 23,400 | 23,400 | 23,300 | 23,300 | 4,000 |
| 1991/07/05 | 23,900 | 24,000 | 23,400 | 23,400 | 2,600 |
| 1991/07/04 | 23,800 | 24,000 | 23,500 | 23,700 | 4,300 |
| 1991/07/03 | 24,000 | 24,200 | 23,400 | 24,000 | 5,900 |
| 1991/07/02 | 24,400 | 24,400 | 24,000 | 24,200 | 7,100 |
| 1991/07/01 | 24,300 | 24,300 | 23,900 | 24,200 | 5,600 |
| 1991/06/28 | 24,000 | 24,200 | 23,600 | 23,900 | 10,700 |
| 1991/06/27 | 24,300 | 24,500 | 24,100 | 24,100 | 4,900 |
| 1991/06/26 | 24,300 | 24,700 | 24,300 | 24,500 | 24,800 |
| 1991/06/25 | 24,600 | 24,600 | 24,200 | 24,300 | 23,000 |
| 1991/06/24 | 24,900 | 24,900 | 24,600 | 24,600 | 8,500 |
| 1991/06/21 | 24,800 | 25,000 | 24,800 | 24,900 | 6,800 |
| 1991/06/20 | 24,600 | 25,200 | 24,600 | 25,000 | 13,600 |
| 1991/06/19 | 24,900 | 24,900 | 24,500 | 24,600 | 17,400 |
| 1991/06/18 | 25,000 | 25,100 | 24,900 | 25,100 | 28,500 |
| 1991/06/17 | 25,100 | 25,200 | 24,900 | 25,100 | 12,500 |
| 1991/06/14 | 25,000 | 25,300 | 24,900 | 24,900 | 27,500 |
| 1991/06/13 | 25,300 | 25,300 | 24,800 | 24,900 | 90,200 |
| 1991/06/12 | 25,200 | 25,500 | 25,200 | 25,300 | 5,200 |
| 1991/06/11 | 25,400 | 25,500 | 25,200 | 25,200 | 500 |
| 1991/06/10 | 25,300 | 25,500 | 25,200 | 25,500 | 4,100 |
| 1991/06/07 | 25,200 | 25,400 | 25,200 | 25,200 | 2,800 |
| 1991/06/06 | 25,500 | 25,500 | 25,000 | 25,200 | 6,400 |
| 1991/06/05 | 25,100 | 25,500 | 25,100 | 25,500 | 4,900 |
| 1991/06/04 | 25,100 | 25,200 | 25,000 | 25,200 | 4,900 |
| 1991/06/03 | 25,500 | 25,500 | 25,000 | 25,100 | 6,200 |
| 1991/05/31 | 25,400 | 25,700 | 25,300 | 25,300 | 10,700 |
| 1991/05/30 | 25,600 | 25,700 | 25,300 | 25,300 | 7,900 |
| 1991/05/29 | 25,100 | 25,500 | 24,900 | 25,100 | 8,100 |
| 1991/05/28 | 25,500 | 25,700 | 25,500 | 25,700 | 2,600 |
| 1991/05/27 | 25,800 | 25,900 | 25,600 | 25,600 | 6,600 |
| 1991/05/24 | 25,800 | 25,800 | 25,300 | 25,600 | 4,000 |
| 1991/05/23 | 24,700 | 25,500 | 24,700 | 25,500 | 14,800 |
| 1991/05/22 | 25,200 | 25,200 | 24,700 | 24,700 | 9,700 |
| 1991/05/21 | 24,900 | 25,000 | 24,700 | 25,000 | 15,500 |
| 1991/05/20 | 24,800 | 25,000 | 24,800 | 24,900 | 7,400 |
| 1991/05/17 | 24,900 | 25,000 | 24,800 | 24,900 | 15,700 |
| 1991/05/16 | 25,500 | 25,500 | 24,900 | 25,000 | 21,800 |
| 1991/05/15 | 25,900 | 26,000 | 25,600 | 25,600 | 26,300 |
| 1991/05/14 | 26,100 | 26,400 | 25,900 | 26,200 | 13,100 |
| 1991/05/13 | 26,700 | 26,700 | 26,500 | 26,600 | 10,000 |
| 1991/05/10 | 27,200 | 27,300 | 26,700 | 27,000 | 27,400 |
| 1991/05/09 | 26,700 | 27,400 | 26,700 | 27,200 | 111,600 |
| 1991/05/08 | 26,400 | 27,400 | 26,300 | 26,900 | 66,600 |
| 1991/05/07 | 25,600 | 26,600 | 25,600 | 26,500 | 61,100 |
| 1991/05/02 | 25,400 | 25,700 | 25,200 | 25,700 | 24,700 |
| 1991/05/01 | 24,900 | 25,400 | 24,900 | 25,200 | 24,900 |
| 1991/04/30 | 24,900 | 25,000 | 24,900 | 25,000 | 6,800 |
| 1991/04/26 | 25,200 | 25,300 | 24,800 | 24,900 | 14,700 |
| 1991/04/25 | 25,200 | 25,500 | 25,200 | 25,200 | 8,500 |
| 1991/04/24 | 25,100 | 25,300 | 25,000 | 25,300 | 7,200 |
| 1991/04/23 | 25,400 | 25,400 | 25,000 | 25,100 | 25,000 |
| 1991/04/22 | 25,600 | 25,600 | 25,300 | 25,400 | 21,200 |
| 1991/04/19 | 25,900 | 26,000 | 25,800 | 25,800 | 10,200 |
| 1991/04/18 | 26,100 | 26,100 | 25,900 | 25,900 | 6,200 |
| 1991/04/17 | 25,900 | 26,300 | 25,900 | 26,200 | 9,200 |
| 1991/04/16 | 26,200 | 26,400 | 26,200 | 26,300 | 11,900 |
| 1991/04/15 | 26,000 | 26,200 | 26,000 | 26,200 | 5,000 |
| 1991/04/12 | 26,000 | 26,000 | 25,600 | 25,600 | 12,300 |
| 1991/04/11 | 26,100 | 26,200 | 26,100 | 26,200 | 1,500 |
| 1991/04/10 | 26,100 | 26,300 | 25,900 | 26,100 | 9,600 |
| 1991/04/09 | 26,800 | 26,800 | 26,300 | 26,300 | 3,300 |
| 1991/04/08 | 27,100 | 27,100 | 27,100 | 27,100 | 1,600 |
| 1991/04/05 | 27,700 | 27,700 | 27,000 | 27,000 | 10,500 |
| 1991/04/04 | 27,300 | 27,500 | 27,300 | 27,500 | 12,300 |
| 1991/04/03 | 27,600 | 27,900 | 27,500 | 27,700 | 15,000 |
| 1991/04/02 | 28,800 | 28,900 | 27,800 | 27,800 | 156,700 |
| 1991/04/01 | 27,500 | 28,800 | 27,400 | 28,800 | 41,300 |
| 1991/03/29 | 26,500 | 27,800 | 26,500 | 27,700 | 49,900 |
| 1991/03/28 | 26,000 | 26,800 | 26,000 | 26,800 | 66,900 |
| 1991/03/27 | 25,700 | 26,700 | 25,700 | 26,300 | 37,100 |
| 1991/03/26 | 25,400 | 25,900 | 25,100 | 25,500 | 16,200 |
| 1991/03/25 | 25,700 | 25,800 | 25,100 | 25,800 | 22,800 |
| 1991/03/22 | 26,400 | 26,400 | 25,900 | 25,900 | 7,200 |
| 1991/03/20 | 26,800 | 26,800 | 25,700 | 26,400 | 124,800 |
| 1991/03/19 | 26,100 | 26,800 | 26,100 | 26,800 | 111,000 |
| 1991/03/18 | 25,700 | 26,800 | 25,700 | 26,500 | 26,600 |
| 1991/03/15 | 25,700 | 25,900 | 25,600 | 25,700 | 9,800 |
| 1991/03/14 | 26,400 | 26,400 | 25,700 | 26,100 | 19,500 |
| 1991/03/13 | 26,400 | 26,800 | 26,200 | 26,600 | 14,700 |
| 1991/03/12 | 26,000 | 27,000 | 26,000 | 26,800 | 49,400 |
| 1991/03/11 | 25,900 | 26,400 | 25,900 | 26,200 | 17,500 |
| 1991/03/08 | 25,500 | 26,000 | 25,500 | 26,000 | 38,000 |
| 1991/03/07 | 25,400 | 25,900 | 25,100 | 25,700 | 20,600 |
| 1991/03/06 | 24,400 | 25,200 | 24,400 | 25,200 | 37,200 |
| 1991/03/05 | 24,000 | 24,000 | 23,600 | 24,000 | 12,800 |
| 1991/03/04 | 24,200 | 24,200 | 23,800 | 23,800 | 5,500 |
| 1991/03/01 | 24,000 | 24,000 | 23,800 | 24,000 | 20,300 |
| 1991/02/28 | 24,400 | 24,400 | 24,000 | 24,000 | 15,500 |
| 1991/02/27 | 24,100 | 24,100 | 24,000 | 24,000 | 9,100 |
| 1991/02/26 | 24,600 | 24,800 | 24,300 | 24,500 | 12,000 |
| 1991/02/25 | 23,900 | 24,400 | 23,900 | 24,400 | 23,100 |
| 1991/02/22 | 24,000 | 24,000 | 23,600 | 23,700 | 6,700 |
| 1991/02/21 | 23,800 | 24,200 | 23,700 | 24,000 | 6,900 |
| 1991/02/20 | 24,400 | 24,400 | 24,000 | 24,000 | 31,900 |
| 1991/02/19 | 24,200 | 24,600 | 24,000 | 24,200 | 16,200 |
| 1991/02/18 | 24,000 | 24,000 | 23,900 | 24,000 | 14,600 |
| 1991/02/15 | 23,000 | 23,000 | 22,500 | 23,000 | 17,100 |
| 1991/02/14 | 22,100 | 23,100 | 22,100 | 23,000 | 33,800 |
| 1991/02/13 | 22,400 | 22,400 | 22,000 | 22,100 | 17,500 |
| 1991/02/12 | 22,300 | 22,800 | 22,200 | 22,400 | 22,400 |
| 1991/02/08 | 21,400 | 22,100 | 21,200 | 22,000 | 21,200 |
| 1991/02/07 | 21,600 | 21,600 | 21,300 | 21,400 | 6,400 |
| 1991/02/06 | 21,600 | 21,600 | 21,200 | 21,400 | 16,400 |
| 1991/02/05 | 21,200 | 21,400 | 21,200 | 21,400 | 15,300 |
| 1991/02/04 | 21,300 | 21,300 | 21,000 | 21,000 | 6,000 |
| 1991/02/01 | 21,500 | 21,500 | 21,500 | 21,500 | 5,200 |
| 1991/01/31 | 22,000 | 22,000 | 21,500 | 21,500 | 6,100 |
| 1991/01/30 | 22,000 | 22,000 | 21,600 | 21,900 | 10,300 |
| 1991/01/29 | 21,500 | 21,800 | 21,500 | 21,800 | 9,000 |
| 1991/01/28 | 21,300 | 21,400 | 21,100 | 21,400 | 2,900 |
| 1991/01/25 | 21,300 | 21,400 | 21,300 | 21,400 | 1,000 |
| 1991/01/24 | 20,600 | 21,000 | 20,600 | 21,000 | 3,700 |
| 1991/01/23 | 21,500 | 21,500 | 20,200 | 20,200 | 8,000 |
| 1991/01/22 | 21,500 | 22,000 | 21,500 | 21,500 | 11,700 |
| 1991/01/21 | 21,500 | 21,800 | 21,500 | 21,500 | 14,900 |
| 1991/01/18 | 22,000 | 22,600 | 21,800 | 22,200 | 16,100 |
| 1991/01/17 | 21,000 | 21,400 | 21,000 | 21,400 | 9,100 |
| 1991/01/16 | 20,500 | 21,300 | 20,400 | 20,400 | 7,400 |
| 1991/01/14 | 20,300 | 20,500 | 20,200 | 20,500 | 9,700 |
| 1991/01/11 | 20,200 | 20,200 | 20,000 | 20,100 | 7,900 |
| 1991/01/10 | 20,100 | 20,200 | 19,900 | 20,000 | 27,300 |
| 1991/01/09 | 20,000 | 20,000 | 19,800 | 20,000 | 12,100 |
| 1991/01/08 | 20,300 | 20,300 | 19,900 | 20,200 | 27,600 |
| 1991/01/07 | 20,300 | 20,500 | 20,000 | 20,300 | 14,400 |
| 1991/01/04 | 20,300 | 20,300 | 20,200 | 20,200 | 1,500 |