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 |
|---|---|---|---|---|---|
| 1992/12/30 | 12,800 | 13,000 | 12,800 | 12,900 | 3,220 |
| 1992/12/29 | 13,100 | 13,100 | 12,900 | 13,000 | 1,950 |
| 1992/12/28 | 13,200 | 13,200 | 12,900 | 13,000 | 2,550 |
| 1992/12/25 | 13,300 | 13,300 | 12,800 | 13,200 | 11,960 |
| 1992/12/24 | 13,200 | 13,200 | 13,000 | 13,000 | 3,730 |
| 1992/12/22 | 13,000 | 13,300 | 13,000 | 13,200 | 9,850 |
| 1992/12/21 | 13,100 | 13,300 | 13,000 | 13,000 | 17,360 |
| 1992/12/18 | 12,700 | 13,300 | 12,700 | 13,100 | 7,130 |
| 1992/12/17 | 13,300 | 13,300 | 12,500 | 12,500 | 18,070 |
| 1992/12/16 | 13,300 | 13,400 | 13,000 | 13,200 | 9,970 |
| 1992/12/15 | 13,400 | 13,500 | 13,200 | 13,300 | 9,790 |
| 1992/12/14 | 13,500 | 13,700 | 13,400 | 13,500 | 10,710 |
| 1992/12/11 | 13,500 | 13,600 | 13,400 | 13,500 | 16,870 |
| 1992/12/10 | 13,400 | 13,500 | 13,300 | 13,500 | 10,730 |
| 1992/12/09 | 13,200 | 13,400 | 13,100 | 13,400 | 15,710 |
| 1992/12/08 | 13,000 | 13,300 | 13,000 | 13,300 | 11,630 |
| 1992/12/07 | 13,000 | 13,000 | 12,800 | 13,000 | 1,740 |
| 1992/12/04 | 12,800 | 13,000 | 12,800 | 13,000 | 1,510 |
| 1992/12/03 | 12,900 | 13,100 | 12,900 | 12,900 | 5,050 |
| 1992/12/02 | 12,800 | 13,100 | 12,800 | 12,900 | 7,150 |
| 1992/12/01 | 12,700 | 13,400 | 12,600 | 13,200 | 14,960 |
| 1992/11/30 | 12,900 | 12,900 | 12,500 | 12,500 | 10,390 |
| 1992/11/27 | 12,900 | 13,000 | 12,700 | 12,700 | 8,900 |
| 1992/11/26 | 12,700 | 13,400 | 12,500 | 12,700 | 11,020 |
| 1992/11/25 | 12,700 | 12,800 | 12,500 | 12,700 | 7,780 |
| 1992/11/24 | 13,000 | 13,100 | 12,300 | 12,300 | 10,610 |
| 1992/11/20 | 12,600 | 13,000 | 12,400 | 13,000 | 9,550 |
| 1992/11/19 | 12,900 | 13,100 | 12,700 | 12,700 | 13,820 |
| 1992/11/18 | 12,800 | 13,200 | 12,800 | 12,900 | 18,190 |
| 1992/11/17 | 13,000 | 13,000 | 12,800 | 12,800 | 4,580 |
| 1992/11/16 | 13,000 | 13,100 | 12,900 | 13,000 | 7,070 |
| 1992/11/13 | 12,800 | 13,000 | 12,800 | 13,000 | 6,470 |
| 1992/11/12 | 12,900 | 13,200 | 12,800 | 13,200 | 12,020 |
| 1992/11/11 | 13,400 | 13,400 | 12,800 | 12,800 | 9,830 |
| 1992/11/10 | 13,300 | 13,600 | 13,300 | 13,500 | 4,500 |
| 1992/11/09 | 13,400 | 13,500 | 12,800 | 12,800 | 8,190 |
| 1992/11/06 | 13,800 | 13,800 | 13,500 | 13,500 | 7,490 |
| 1992/11/05 | 14,000 | 14,000 | 13,800 | 14,000 | 14,930 |
| 1992/11/04 | 14,000 | 14,100 | 13,700 | 13,900 | 8,360 |
| 1992/11/02 | 13,900 | 14,000 | 13,800 | 14,000 | 10,670 |
| 1992/10/30 | 14,100 | 14,100 | 13,800 | 13,900 | 6,220 |
| 1992/10/29 | 14,200 | 14,200 | 13,900 | 14,000 | 6,640 |
| 1992/10/28 | 14,200 | 14,400 | 14,000 | 14,100 | 7,030 |
| 1992/10/27 | 14,300 | 14,400 | 14,000 | 14,200 | 9,900 |
| 1992/10/26 | 14,200 | 14,400 | 14,200 | 14,200 | 5,540 |
| 1992/10/23 | 13,600 | 14,200 | 13,600 | 14,200 | 8,770 |
| 1992/10/22 | 13,500 | 13,700 | 13,400 | 13,600 | 6,320 |
| 1992/10/21 | 13,300 | 13,600 | 13,300 | 13,500 | 10,190 |
| 1992/10/20 | 13,300 | 13,500 | 13,300 | 13,300 | 4,470 |
| 1992/10/19 | 13,600 | 13,600 | 13,400 | 13,500 | 3,140 |
| 1992/10/16 | 13,700 | 13,700 | 13,500 | 13,500 | 5,570 |
| 1992/10/15 | 13,300 | 13,500 | 13,200 | 13,500 | 16,190 |
| 1992/10/14 | 13,000 | 13,500 | 13,000 | 13,300 | 12,860 |
| 1992/10/13 | 13,600 | 13,600 | 13,100 | 13,500 | 8,410 |
| 1992/10/12 | 13,000 | 13,200 | 12,900 | 13,000 | 8,720 |
| 1992/10/09 | 13,400 | 13,400 | 12,700 | 13,000 | 21,230 |
| 1992/10/08 | 12,900 | 13,000 | 12,700 | 12,700 | 14,920 |
| 1992/10/07 | 13,500 | 13,500 | 12,700 | 12,700 | 13,750 |
| 1992/10/06 | 13,500 | 13,500 | 13,300 | 13,300 | 5,720 |
| 1992/10/05 | 13,600 | 13,600 | 13,300 | 13,300 | 7,650 |
| 1992/10/02 | 13,600 | 13,800 | 13,600 | 13,700 | 3,820 |
| 1992/10/01 | 13,900 | 13,900 | 13,400 | 13,500 | 8,850 |
| 1992/09/30 | 13,800 | 14,100 | 13,600 | 13,600 | 6,360 |
| 1992/09/29 | 13,900 | 13,900 | 13,600 | 13,800 | 4,520 |
| 1992/09/28 | 14,000 | 14,000 | 13,700 | 13,800 | 7,250 |
| 1992/09/25 | 14,500 | 14,600 | 14,300 | 14,300 | 5,280 |
| 1992/09/24 | 14,600 | 14,700 | 14,400 | 14,600 | 7,850 |
| 1992/09/22 | 14,800 | 14,900 | 14,800 | 14,900 | 2,940 |
| 1992/09/21 | 14,900 | 15,000 | 14,800 | 14,800 | 6,820 |
| 1992/09/18 | 15,500 | 15,500 | 14,800 | 15,100 | 8,150 |
| 1992/09/17 | 16,200 | 16,200 | 15,500 | 15,500 | 19,450 |
| 1992/09/16 | 15,600 | 16,000 | 15,600 | 16,000 | 4,120 |
| 1992/09/14 | 15,900 | 15,900 | 15,600 | 15,900 | 1,240 |
| 1992/09/11 | 16,300 | 16,300 | 15,900 | 15,900 | 5,330 |
| 1992/09/10 | 16,000 | 16,000 | 15,500 | 15,900 | 10,820 |
| 1992/09/09 | 15,400 | 15,800 | 15,400 | 15,500 | 5,740 |
| 1992/09/08 | 15,800 | 16,000 | 15,600 | 15,600 | 2,120 |
| 1992/09/07 | 16,200 | 16,400 | 15,500 | 16,400 | 8,680 |
| 1992/09/04 | 16,400 | 16,500 | 16,100 | 16,300 | 9,510 |
| 1992/09/03 | 16,400 | 16,400 | 16,200 | 16,300 | 3,110 |
| 1992/09/02 | 16,300 | 16,300 | 16,100 | 16,300 | 5,160 |
| 1992/09/01 | 15,900 | 16,400 | 15,600 | 16,400 | 3,810 |
| 1992/08/31 | 15,900 | 15,900 | 15,500 | 15,900 | 3,820 |
| 1992/08/28 | 15,100 | 15,900 | 15,100 | 15,900 | 10,260 |
| 1992/08/27 | 14,500 | 15,200 | 14,500 | 15,100 | 11,550 |
| 1992/08/26 | 14,600 | 14,600 | 14,500 | 14,500 | 3,270 |
| 1992/08/25 | 14,800 | 14,800 | 14,500 | 14,600 | 4,550 |
| 1992/08/24 | 14,800 | 14,900 | 14,500 | 14,800 | 7,010 |
| 1992/08/21 | 15,000 | 15,000 | 14,600 | 14,800 | 6,330 |
| 1992/08/20 | 14,100 | 14,700 | 14,100 | 14,600 | 4,160 |
| 1992/08/19 | 14,100 | 14,100 | 13,800 | 13,900 | 1,240 |
| 1992/08/18 | 14,200 | 14,200 | 14,100 | 14,100 | 1,300 |
| 1992/08/17 | 14,200 | 14,200 | 14,100 | 14,200 | 1,820 |
| 1992/08/14 | 14,000 | 14,200 | 14,000 | 14,100 | 2,420 |
| 1992/08/13 | 14,300 | 14,400 | 14,000 | 14,000 | 1,710 |
| 1992/08/12 | 14,500 | 14,600 | 14,300 | 14,400 | 1,660 |
| 1992/08/11 | 14,600 | 14,600 | 14,300 | 14,600 | 5,270 |
| 1992/08/10 | 15,200 | 15,200 | 14,900 | 14,900 | 2,250 |
| 1992/08/07 | 15,700 | 15,700 | 14,800 | 15,000 | 5,170 |
| 1992/08/06 | 15,700 | 15,700 | 15,500 | 15,600 | 5,320 |
| 1992/08/05 | 15,000 | 15,500 | 15,000 | 15,500 | 13,110 |
| 1992/08/04 | 15,400 | 15,400 | 15,000 | 15,000 | 2,090 |
| 1992/08/03 | 15,600 | 15,700 | 15,500 | 15,500 | 1,240 |
| 1992/07/31 | 15,500 | 15,600 | 15,400 | 15,600 | 7,350 |
| 1992/07/30 | 15,600 | 15,700 | 15,500 | 15,600 | 4,420 |
| 1992/07/29 | 16,000 | 16,000 | 15,700 | 15,700 | 3,330 |
| 1992/07/28 | 16,100 | 16,100 | 15,600 | 16,000 | 4,160 |
| 1992/07/27 | 16,400 | 16,500 | 16,200 | 16,300 | 7,370 |
| 1992/07/24 | 16,300 | 16,500 | 16,300 | 16,300 | 2,580 |
| 1992/07/23 | 16,500 | 16,500 | 16,300 | 16,500 | 2,270 |
| 1992/07/22 | 16,800 | 17,000 | 16,300 | 16,800 | 9,970 |
| 1992/07/21 | 16,800 | 17,000 | 16,800 | 16,900 | 6,170 |
| 1992/07/20 | 16,800 | 16,900 | 16,700 | 16,800 | 3,670 |
| 1992/07/17 | 17,000 | 17,000 | 17,000 | 17,000 | 1,800 |
| 1992/07/16 | 17,100 | 17,200 | 17,000 | 17,200 | 3,410 |
| 1992/07/15 | 17,300 | 17,300 | 17,100 | 17,100 | 5,760 |
| 1992/07/14 | 17,400 | 17,400 | 17,100 | 17,200 | 4,430 |
| 1992/07/13 | 17,200 | 17,400 | 17,200 | 17,400 | 3,030 |
| 1992/07/10 | 17,300 | 17,400 | 17,100 | 17,200 | 1,310 |
| 1992/07/09 | 17,000 | 17,500 | 17,000 | 17,100 | 960 |
| 1992/07/08 | 17,400 | 17,400 | 17,200 | 17,400 | 1,040 |
| 1992/07/07 | 17,500 | 17,500 | 17,200 | 17,300 | 780 |
| 1992/07/06 | 17,300 | 17,300 | 17,200 | 17,300 | 6,780 |
| 1992/07/03 | 17,100 | 17,300 | 17,000 | 17,000 | 14,700 |
| 1992/07/02 | 16,400 | 17,000 | 16,400 | 16,900 | 2,150 |
| 1992/07/01 | 16,300 | 16,500 | 16,200 | 16,300 | 7,760 |
| 1992/06/30 | 16,300 | 16,500 | 16,200 | 16,300 | 10,670 |
| 1992/06/29 | 16,300 | 16,300 | 16,100 | 16,200 | 3,490 |
| 1992/06/26 | 16,400 | 16,400 | 16,300 | 16,300 | 3,450 |
| 1992/06/25 | 16,200 | 16,400 | 16,100 | 16,400 | 4,820 |
| 1992/06/24 | 16,200 | 16,200 | 16,100 | 16,200 | 1,840 |
| 1992/06/23 | 16,200 | 16,300 | 16,200 | 16,200 | 1,410 |
| 1992/06/22 | 16,900 | 16,900 | 16,000 | 16,300 | 1,900 |
| 1992/06/19 | 16,600 | 17,000 | 16,600 | 16,900 | 12,050 |
| 1992/06/18 | 16,800 | 17,000 | 16,700 | 17,000 | 3,780 |
| 1992/06/17 | 17,400 | 17,600 | 17,000 | 17,000 | 13,110 |
| 1992/06/16 | 17,300 | 17,300 | 17,200 | 17,200 | 3,960 |
| 1992/06/15 | 17,600 | 17,600 | 17,200 | 17,300 | 2,210 |
| 1992/06/12 | 17,500 | 17,600 | 17,400 | 17,400 | 13,620 |
| 1992/06/11 | 17,700 | 18,000 | 17,600 | 17,600 | 620 |
| 1992/06/10 | 17,700 | 17,800 | 17,500 | 17,700 | 2,180 |
| 1992/06/09 | 17,600 | 17,600 | 17,500 | 17,600 | 3,570 |
| 1992/06/08 | 17,500 | 17,700 | 17,500 | 17,600 | 5,720 |
| 1992/06/05 | 17,800 | 17,900 | 17,500 | 17,500 | 7,490 |
| 1992/06/04 | 18,100 | 18,100 | 17,900 | 18,000 | 3,130 |
| 1992/06/03 | 18,000 | 18,100 | 17,900 | 18,000 | 1,900 |
| 1992/06/02 | 18,000 | 18,100 | 18,000 | 18,000 | 7,950 |
| 1992/06/01 | 18,100 | 18,300 | 18,000 | 18,000 | 6,310 |
| 1992/05/29 | 18,100 | 18,200 | 18,100 | 18,100 | 2,860 |
| 1992/05/28 | 18,000 | 18,100 | 18,000 | 18,000 | 1,060 |
| 1992/05/27 | 18,300 | 18,300 | 18,000 | 18,100 | 2,690 |
| 1992/05/26 | 18,200 | 18,500 | 18,200 | 18,300 | 1,720 |
| 1992/05/25 | 18,300 | 19,000 | 18,300 | 18,700 | 7,960 |
| 1992/05/22 | 19,000 | 19,100 | 18,400 | 18,500 | 11,460 |
| 1992/05/21 | 18,900 | 19,000 | 18,700 | 18,800 | 2,820 |
| 1992/05/20 | 19,300 | 19,300 | 18,900 | 19,100 | 28,000 |
| 1992/05/19 | 19,300 | 19,500 | 19,000 | 19,500 | 22,750 |
| 1992/05/18 | 19,500 | 19,500 | 19,200 | 19,400 | 25,390 |
| 1992/05/15 | 18,900 | 19,300 | 18,900 | 19,300 | 55,910 |
| 1992/05/14 | 18,400 | 19,300 | 18,400 | 19,000 | 19,900 |
| 1992/05/13 | 18,200 | 18,200 | 18,000 | 18,100 | 9,410 |
| 1992/05/12 | 17,900 | 18,000 | 17,700 | 17,900 | 18,180 |
| 1992/05/11 | 17,600 | 18,300 | 17,600 | 17,600 | 11,300 |
| 1992/05/08 | 17,500 | 17,700 | 17,500 | 17,500 | 16,440 |
| 1992/05/07 | 17,400 | 17,600 | 17,400 | 17,500 | 12,040 |
| 1992/05/06 | 17,300 | 17,500 | 17,300 | 17,400 | 5,550 |
| 1992/05/01 | 17,300 | 17,500 | 17,300 | 17,400 | 6,140 |
| 1992/04/30 | 17,400 | 17,400 | 17,200 | 17,300 | 6,490 |
| 1992/04/28 | 17,400 | 17,500 | 17,400 | 17,400 | 8,500 |
| 1992/04/27 | 17,600 | 17,600 | 17,400 | 17,500 | 5,510 |
| 1992/04/24 | 17,500 | 17,500 | 17,300 | 17,400 | 10,270 |
| 1992/04/23 | 17,300 | 17,500 | 17,200 | 17,500 | 7,070 |
| 1992/04/22 | 17,400 | 17,400 | 17,300 | 17,300 | 3,670 |
| 1992/04/21 | 17,200 | 17,400 | 17,200 | 17,400 | 410 |
| 1992/04/20 | 17,400 | 17,400 | 17,200 | 17,200 | 1,170 |
| 1992/04/17 | 17,200 | 17,400 | 17,100 | 17,200 | 5,110 |
| 1992/04/16 | 17,000 | 17,200 | 16,900 | 17,200 | 2,550 |
| 1992/04/15 | 17,500 | 17,500 | 16,900 | 16,900 | 8,610 |
| 1992/04/14 | 16,900 | 17,500 | 16,900 | 17,500 | 5,380 |
| 1992/04/13 | 17,100 | 17,500 | 16,700 | 17,500 | 6,010 |
| 1992/04/10 | 16,000 | 16,600 | 16,000 | 16,100 | 10,610 |
| 1992/04/09 | 16,000 | 16,300 | 16,000 | 16,000 | 9,800 |
| 1992/04/08 | 16,600 | 16,600 | 16,500 | 16,500 | 4,730 |
| 1992/04/07 | 17,700 | 17,700 | 17,300 | 17,300 | 10,630 |
| 1992/04/06 | 17,800 | 17,900 | 17,500 | 17,900 | 12,440 |
| 1992/04/03 | 17,500 | 17,500 | 16,300 | 17,500 | 15,010 |
| 1992/04/02 | 18,300 | 18,400 | 18,100 | 18,300 | 26,300 |
| 1992/04/01 | 18,600 | 18,600 | 18,300 | 18,400 | 3,680 |
| 1992/03/31 | 18,200 | 18,500 | 18,200 | 18,500 | 4,830 |
| 1992/03/30 | 18,300 | 18,600 | 18,100 | 18,300 | 5,660 |
| 1992/03/27 | 18,700 | 19,000 | 18,300 | 18,300 | 2,260 |
| 1992/03/26 | 18,500 | 18,600 | 17,900 | 18,600 | 2,510 |
| 1992/03/25 | 19,000 | 19,200 | 18,700 | 18,700 | 257,820 |
| 1992/03/24 | 19,000 | 19,000 | 18,900 | 18,900 | 6,390 |
| 1992/03/23 | 18,900 | 19,000 | 18,800 | 18,900 | 1,700 |
| 1992/03/19 | 18,700 | 18,900 | 18,500 | 18,900 | 43,970 |
| 1992/03/18 | 18,300 | 18,500 | 18,300 | 18,500 | 9,050 |
| 1992/03/17 | 18,700 | 18,800 | 18,300 | 18,300 | 44,390 |
| 1992/03/16 | 18,600 | 19,000 | 18,400 | 19,000 | 4,150 |
| 1992/03/13 | 18,200 | 18,900 | 18,000 | 18,900 | 6,480 |
| 1992/03/12 | 17,800 | 18,700 | 17,600 | 18,200 | 15,600 |
| 1992/03/11 | 18,200 | 18,300 | 17,900 | 17,900 | 3,020 |
| 1992/03/10 | 19,400 | 19,400 | 18,500 | 18,800 | 11,870 |
| 1992/03/09 | 19,700 | 19,700 | 19,100 | 19,400 | 17,650 |
| 1992/03/06 | 19,900 | 19,900 | 19,700 | 19,700 | 10,880 |
| 1992/03/05 | 19,800 | 20,000 | 19,700 | 19,900 | 7,360 |
| 1992/03/04 | 19,800 | 20,000 | 19,800 | 20,000 | 2,730 |
| 1992/03/03 | 20,000 | 20,100 | 19,900 | 20,000 | 7,730 |
| 1992/03/02 | 19,900 | 20,000 | 19,700 | 20,000 | 860 |
| 1992/02/28 | 20,000 | 20,000 | 19,700 | 19,700 | 13,490 |
| 1992/02/27 | 20,000 | 20,000 | 19,900 | 20,000 | 14,070 |
| 1992/02/26 | 19,800 | 19,900 | 19,800 | 19,900 | 1,990 |
| 1992/02/25 | 20,000 | 20,000 | 19,800 | 20,000 | 3,890 |
| 1992/02/24 | 20,000 | 20,000 | 19,800 | 19,800 | 14,000 |
| 1992/02/21 | 19,700 | 20,000 | 19,700 | 19,800 | 12,400 |
| 1992/02/20 | 19,600 | 19,700 | 19,200 | 19,700 | 4,610 |
| 1992/02/19 | 19,400 | 20,000 | 19,200 | 20,000 | 8,240 |
| 1992/02/18 | 20,000 | 20,000 | 19,900 | 20,000 | 19,760 |
| 1992/02/17 | 19,900 | 20,000 | 19,800 | 20,000 | 4,020 |
| 1992/02/14 | 20,000 | 20,000 | 19,800 | 19,900 | 4,760 |
| 1992/02/13 | 20,600 | 20,600 | 19,800 | 20,100 | 7,770 |
| 1992/02/12 | 20,800 | 20,900 | 20,600 | 20,800 | 14,450 |
| 1992/02/10 | 21,200 | 21,200 | 20,500 | 20,800 | 13,830 |
| 1992/02/07 | 21,000 | 21,200 | 20,800 | 21,200 | 28,350 |
| 1992/02/06 | 20,400 | 21,000 | 20,300 | 20,900 | 35,930 |
| 1992/02/05 | 20,200 | 20,500 | 19,900 | 20,400 | 37,630 |
| 1992/02/04 | 19,800 | 20,300 | 19,700 | 20,100 | 35,100 |
| 1992/02/03 | 19,000 | 19,700 | 19,000 | 19,500 | 13,880 |
| 1992/01/31 | 18,400 | 18,700 | 18,200 | 18,500 | 9,270 |
| 1992/01/30 | 17,600 | 18,100 | 17,600 | 18,100 | 17,140 |
| 1992/01/29 | 18,000 | 18,000 | 17,700 | 17,800 | 12,790 |
| 1992/01/28 | 18,000 | 18,000 | 17,900 | 17,900 | 6,790 |
| 1992/01/27 | 17,800 | 18,100 | 17,800 | 18,000 | 15,330 |
| 1992/01/24 | 17,900 | 17,900 | 17,500 | 17,700 | 4,900 |
| 1992/01/23 | 18,000 | 18,100 | 17,900 | 18,000 | 16,980 |
| 1992/01/22 | 17,200 | 18,000 | 17,200 | 17,900 | 17,650 |
| 1992/01/21 | 17,800 | 18,000 | 17,400 | 17,500 | 2,550 |
| 1992/01/20 | 18,500 | 18,500 | 18,000 | 18,000 | 3,660 |
| 1992/01/17 | 18,500 | 18,600 | 18,300 | 18,400 | 9,750 |
| 1992/01/16 | 19,200 | 19,200 | 18,500 | 18,600 | 12,760 |
| 1992/01/14 | 19,000 | 19,000 | 18,800 | 19,000 | 8,030 |
| 1992/01/13 | 19,100 | 19,100 | 18,800 | 19,000 | 8,960 |
| 1992/01/10 | 19,000 | 19,000 | 18,700 | 18,900 | 17,840 |
| 1992/01/09 | 18,800 | 19,300 | 18,700 | 19,000 | 4,510 |
| 1992/01/08 | 19,500 | 19,500 | 18,800 | 19,000 | 7,020 |
| 1992/01/07 | 19,500 | 19,500 | 19,200 | 19,500 | 9,240 |