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 |
|---|---|---|---|---|---|
| 1993/12/30 | 18,500 | 18,600 | 18,500 | 18,500 | 7,560 |
| 1993/12/29 | 19,000 | 19,000 | 18,300 | 18,500 | 10,220 |
| 1993/12/28 | 18,900 | 19,000 | 18,600 | 18,800 | 24,620 |
| 1993/12/27 | 19,400 | 19,400 | 18,900 | 19,000 | 4,330 |
| 1993/12/24 | 19,500 | 19,500 | 19,000 | 19,200 | 3,780 |
| 1993/12/22 | 19,500 | 20,500 | 19,500 | 20,400 | 13,920 |
| 1993/12/21 | 19,200 | 19,800 | 19,100 | 19,700 | 4,030 |
| 1993/12/20 | 20,500 | 20,500 | 20,100 | 20,200 | 1,230 |
| 1993/12/17 | 20,400 | 20,700 | 20,000 | 20,100 | 4,390 |
| 1993/12/16 | 20,000 | 20,700 | 20,000 | 20,500 | 8,160 |
| 1993/12/15 | 19,600 | 20,000 | 19,500 | 20,000 | 6,830 |
| 1993/12/14 | 20,200 | 20,400 | 19,600 | 19,600 | 9,090 |
| 1993/12/13 | 19,200 | 20,100 | 19,200 | 20,100 | 8,120 |
| 1993/12/10 | 18,700 | 19,200 | 18,700 | 19,200 | 17,510 |
| 1993/12/09 | 19,100 | 19,200 | 19,000 | 19,000 | 3,460 |
| 1993/12/08 | 19,000 | 19,000 | 18,800 | 19,000 | 3,850 |
| 1993/12/07 | 19,200 | 19,200 | 18,700 | 18,800 | 9,760 |
| 1993/12/06 | 19,000 | 19,000 | 18,700 | 18,700 | 14,720 |
| 1993/12/03 | 18,900 | 19,200 | 18,800 | 19,200 | 16,570 |
| 1993/12/02 | 19,700 | 19,800 | 18,700 | 18,900 | 32,580 |
| 1993/12/01 | 20,000 | 20,100 | 19,800 | 20,100 | 17,100 |
| 1993/11/30 | 19,400 | 20,200 | 19,200 | 20,200 | 8,920 |
| 1993/11/29 | 19,400 | 19,400 | 18,500 | 18,700 | 9,950 |
| 1993/11/26 | 20,500 | 20,500 | 19,200 | 19,400 | 9,550 |
| 1993/11/25 | 20,900 | 21,000 | 20,500 | 20,500 | 15,560 |
| 1993/11/24 | 20,800 | 21,000 | 20,600 | 20,900 | 38,530 |
| 1993/11/22 | 20,900 | 21,000 | 20,800 | 21,000 | 7,850 |
| 1993/11/19 | 20,800 | 21,000 | 20,800 | 20,800 | 5,410 |
| 1993/11/18 | 20,700 | 20,700 | 20,500 | 20,700 | 3,630 |
| 1993/11/17 | 20,500 | 20,600 | 20,500 | 20,600 | 5,220 |
| 1993/11/16 | 20,000 | 20,500 | 20,000 | 20,500 | 7,450 |
| 1993/11/15 | 20,500 | 20,800 | 20,400 | 20,600 | 17,900 |
| 1993/11/12 | 20,000 | 20,500 | 20,000 | 20,300 | 7,830 |
| 1993/11/11 | 20,200 | 20,300 | 20,000 | 20,000 | 9,080 |
| 1993/11/10 | 20,700 | 20,700 | 19,500 | 20,000 | 32,050 |
| 1993/11/09 | 20,900 | 20,900 | 20,600 | 20,700 | 10,200 |
| 1993/11/08 | 20,900 | 20,900 | 20,600 | 20,900 | 1,850 |
| 1993/11/05 | 20,800 | 20,800 | 20,500 | 20,800 | 11,330 |
| 1993/11/04 | 20,800 | 21,000 | 20,600 | 21,000 | 18,550 |
| 1993/11/02 | 20,900 | 21,000 | 20,700 | 20,800 | 7,990 |
| 1993/11/01 | 20,700 | 20,800 | 20,700 | 20,700 | 5,450 |
| 1993/10/29 | 20,900 | 20,900 | 20,700 | 20,700 | 4,140 |
| 1993/10/28 | 21,000 | 21,200 | 20,900 | 20,900 | 14,120 |
| 1993/10/27 | 21,100 | 21,100 | 20,900 | 21,000 | 17,940 |
| 1993/10/26 | 21,200 | 21,200 | 20,900 | 21,100 | 23,600 |
| 1993/10/25 | 20,900 | 21,200 | 20,900 | 21,200 | 34,240 |
| 1993/10/22 | 20,400 | 20,800 | 20,400 | 20,800 | 9,900 |
| 1993/10/21 | 20,500 | 20,500 | 20,100 | 20,400 | 7,670 |
| 1993/10/20 | 20,400 | 20,600 | 20,400 | 20,600 | 3,110 |
| 1993/10/19 | 20,600 | 20,600 | 20,400 | 20,400 | 10,090 |
| 1993/10/18 | 20,600 | 21,000 | 20,600 | 20,800 | 19,470 |
| 1993/10/15 | 20,800 | 20,900 | 20,700 | 20,800 | 6,950 |
| 1993/10/14 | 20,700 | 20,800 | 20,500 | 20,800 | 7,660 |
| 1993/10/13 | 20,800 | 20,800 | 20,600 | 20,700 | 9,040 |
| 1993/10/12 | 21,000 | 21,000 | 20,800 | 20,800 | 6,240 |
| 1993/10/08 | 21,000 | 21,000 | 20,700 | 20,800 | 13,150 |
| 1993/10/07 | 20,800 | 20,800 | 20,600 | 20,700 | 8,930 |
| 1993/10/06 | 20,800 | 20,800 | 20,600 | 20,700 | 3,050 |
| 1993/10/05 | 20,900 | 20,900 | 20,400 | 20,700 | 3,650 |
| 1993/10/04 | 20,600 | 20,700 | 20,500 | 20,600 | 4,700 |
| 1993/10/01 | 20,400 | 20,600 | 20,400 | 20,400 | 15,710 |
| 1993/09/30 | 20,500 | 20,500 | 20,200 | 20,400 | 3,340 |
| 1993/09/29 | 20,400 | 20,600 | 20,300 | 20,600 | 2,170 |
| 1993/09/28 | 20,700 | 20,700 | 20,500 | 20,600 | 3,540 |
| 1993/09/27 | 20,900 | 20,900 | 20,500 | 20,700 | 6,770 |
| 1993/09/24 | 20,900 | 20,900 | 20,400 | 20,800 | 3,970 |
| 1993/09/22 | 20,900 | 20,900 | 20,500 | 20,700 | 7,350 |
| 1993/09/21 | 21,200 | 21,200 | 20,800 | 21,000 | 6,170 |
| 1993/09/20 | 21,000 | 21,100 | 20,700 | 21,000 | 6,120 |
| 1993/09/17 | 20,700 | 21,000 | 20,500 | 21,000 | 7,280 |
| 1993/09/16 | 21,000 | 21,000 | 20,700 | 21,000 | 7,270 |
| 1993/09/14 | 21,000 | 21,200 | 20,900 | 21,200 | 21,760 |
| 1993/09/13 | 20,900 | 21,000 | 20,900 | 21,000 | 3,590 |
| 1993/09/10 | 21,200 | 21,300 | 20,700 | 20,900 | 12,910 |
| 1993/09/09 | 20,700 | 21,200 | 20,700 | 21,200 | 5,210 |
| 1993/09/08 | 20,600 | 20,900 | 20,600 | 20,700 | 3,740 |
| 1993/09/07 | 20,800 | 21,000 | 20,700 | 20,700 | 4,000 |
| 1993/09/06 | 20,800 | 20,900 | 20,600 | 20,700 | 1,920 |
| 1993/09/03 | 20,600 | 20,900 | 20,600 | 20,700 | 6,960 |
| 1993/09/02 | 20,900 | 20,900 | 20,600 | 20,800 | 7,620 |
| 1993/09/01 | 21,000 | 21,100 | 20,900 | 20,900 | 7,730 |
| 1993/08/31 | 20,900 | 21,000 | 20,700 | 20,900 | 5,110 |
| 1993/08/30 | 21,000 | 21,200 | 20,900 | 21,000 | 11,720 |
| 1993/08/27 | 20,400 | 20,900 | 20,300 | 20,900 | 20,070 |
| 1993/08/26 | 20,100 | 20,400 | 20,000 | 20,300 | 13,650 |
| 1993/08/25 | 20,400 | 20,400 | 20,000 | 20,100 | 40,580 |
| 1993/08/24 | 20,300 | 20,500 | 20,000 | 20,500 | 34,200 |
| 1993/08/23 | 20,300 | 20,300 | 20,000 | 20,100 | 2,770 |
| 1993/08/20 | 20,300 | 20,500 | 20,200 | 20,300 | 11,280 |
| 1993/08/19 | 20,900 | 20,900 | 20,200 | 20,400 | 4,790 |
| 1993/08/18 | 21,200 | 21,200 | 20,700 | 20,900 | 11,990 |
| 1993/08/17 | 21,400 | 21,500 | 21,200 | 21,200 | 26,060 |
| 1993/08/16 | 20,800 | 21,400 | 20,500 | 21,400 | 43,810 |
| 1993/08/13 | 20,200 | 20,900 | 20,100 | 20,800 | 28,220 |
| 1993/08/12 | 19,900 | 20,300 | 19,800 | 20,200 | 10,950 |
| 1993/08/11 | 19,800 | 19,900 | 19,700 | 19,900 | 4,840 |
| 1993/08/10 | 19,900 | 19,900 | 19,800 | 19,900 | 3,260 |
| 1993/08/09 | 19,800 | 19,900 | 19,800 | 19,900 | 1,900 |
| 1993/08/06 | 19,800 | 19,900 | 19,700 | 19,900 | 6,190 |
| 1993/08/05 | 19,900 | 19,900 | 19,800 | 19,800 | 4,200 |
| 1993/08/04 | 20,000 | 20,000 | 19,800 | 19,900 | 3,190 |
| 1993/08/03 | 20,300 | 20,300 | 19,900 | 19,900 | 2,790 |
| 1993/08/02 | 20,300 | 20,300 | 19,700 | 20,200 | 6,610 |
| 1993/07/30 | 21,000 | 21,100 | 20,200 | 20,400 | 13,080 |
| 1993/07/29 | 20,200 | 20,800 | 20,100 | 20,800 | 18,140 |
| 1993/07/28 | 20,200 | 20,200 | 19,900 | 20,100 | 15,470 |
| 1993/07/27 | 20,000 | 20,200 | 19,800 | 20,200 | 12,310 |
| 1993/07/26 | 19,800 | 19,800 | 19,400 | 19,400 | 6,200 |
| 1993/07/23 | 19,800 | 19,900 | 19,600 | 19,800 | 4,110 |
| 1993/07/22 | 19,800 | 19,900 | 19,600 | 19,800 | 8,570 |
| 1993/07/21 | 19,900 | 19,900 | 19,800 | 19,900 | 10,890 |
| 1993/07/20 | 20,000 | 20,000 | 19,900 | 19,900 | 12,480 |
| 1993/07/19 | 20,000 | 20,000 | 19,800 | 20,000 | 5,460 |
| 1993/07/16 | 20,000 | 20,000 | 19,700 | 20,000 | 7,590 |
| 1993/07/15 | 20,000 | 20,000 | 19,800 | 20,000 | 11,520 |
| 1993/07/14 | 19,900 | 20,000 | 19,800 | 20,000 | 3,970 |
| 1993/07/13 | 20,000 | 20,000 | 19,800 | 20,000 | 4,640 |
| 1993/07/12 | 20,000 | 20,000 | 19,800 | 20,000 | 11,310 |
| 1993/07/09 | 20,000 | 20,100 | 19,700 | 19,900 | 25,890 |
| 1993/07/08 | 20,000 | 20,000 | 19,900 | 20,000 | 10,410 |
| 1993/07/07 | 20,000 | 20,100 | 19,800 | 20,000 | 23,690 |
| 1993/07/06 | 19,100 | 19,900 | 19,000 | 19,900 | 20,760 |
| 1993/07/05 | 19,400 | 19,400 | 19,000 | 19,100 | 5,590 |
| 1993/07/02 | 19,000 | 19,400 | 18,400 | 19,200 | 21,880 |
| 1993/07/01 | 19,400 | 19,500 | 19,000 | 19,100 | 3,560 |
| 1993/06/30 | 18,900 | 19,400 | 18,900 | 19,400 | 10,350 |
| 1993/06/29 | 19,100 | 19,200 | 18,900 | 18,900 | 2,540 |
| 1993/06/28 | 19,200 | 19,200 | 18,900 | 19,100 | 2,400 |
| 1993/06/25 | 18,900 | 19,300 | 18,700 | 18,800 | 7,360 |
| 1993/06/24 | 19,000 | 19,200 | 18,900 | 19,000 | 8,530 |
| 1993/06/23 | 19,000 | 19,000 | 18,900 | 19,000 | 6,480 |
| 1993/06/22 | 19,000 | 19,000 | 18,800 | 19,000 | 7,070 |
| 1993/06/21 | 19,100 | 19,300 | 18,800 | 19,300 | 6,740 |
| 1993/06/18 | 19,200 | 19,500 | 19,200 | 19,500 | 8,700 |
| 1993/06/17 | 19,200 | 19,400 | 18,700 | 18,800 | 10,670 |
| 1993/06/16 | 19,600 | 20,000 | 19,500 | 19,600 | 18,230 |
| 1993/06/15 | 19,900 | 20,000 | 19,600 | 19,800 | 6,560 |
| 1993/06/14 | 20,000 | 20,000 | 19,700 | 19,800 | 19,320 |
| 1993/06/11 | 20,200 | 20,200 | 19,700 | 19,800 | 13,270 |
| 1993/06/10 | 20,100 | 20,500 | 19,900 | 20,000 | 10,230 |
| 1993/06/08 | 19,900 | 20,200 | 19,900 | 20,100 | 8,490 |
| 1993/06/07 | 20,200 | 20,500 | 19,900 | 20,300 | 14,020 |
| 1993/06/04 | 19,900 | 20,100 | 19,800 | 19,800 | 3,320 |
| 1993/06/03 | 20,000 | 20,500 | 19,900 | 20,500 | 6,600 |
| 1993/06/02 | 20,400 | 20,400 | 19,700 | 19,800 | 5,530 |
| 1993/06/01 | 20,500 | 20,500 | 20,000 | 20,200 | 4,940 |
| 1993/05/31 | 20,500 | 20,500 | 20,200 | 20,500 | 10,890 |
| 1993/05/28 | 20,600 | 20,600 | 20,000 | 20,300 | 14,040 |
| 1993/05/27 | 20,400 | 21,000 | 20,300 | 20,800 | 10,530 |
| 1993/05/26 | 20,300 | 20,500 | 20,200 | 20,200 | 6,770 |
| 1993/05/25 | 20,000 | 20,700 | 20,000 | 20,600 | 11,700 |
| 1993/05/24 | 20,000 | 20,200 | 19,600 | 19,800 | 13,050 |
| 1993/05/21 | 19,700 | 20,200 | 19,700 | 19,900 | 15,470 |
| 1993/05/20 | 20,400 | 20,400 | 19,800 | 19,900 | 22,090 |
| 1993/05/19 | 20,200 | 20,400 | 19,400 | 20,400 | 61,830 |
| 1993/05/18 | 20,700 | 20,700 | 20,500 | 20,600 | 17,840 |
| 1993/05/17 | 21,000 | 21,000 | 20,500 | 20,700 | 11,150 |
| 1993/05/14 | 21,200 | 21,200 | 20,900 | 21,200 | 40,180 |
| 1993/05/13 | 21,100 | 21,300 | 20,700 | 21,000 | 35,360 |
| 1993/05/12 | 21,300 | 21,500 | 20,800 | 21,000 | 46,170 |
| 1993/05/11 | 21,000 | 21,400 | 20,900 | 21,300 | 47,540 |
| 1993/05/10 | 20,400 | 21,000 | 20,300 | 21,000 | 34,440 |
| 1993/05/07 | 20,600 | 20,600 | 20,000 | 20,200 | 29,510 |
| 1993/05/06 | 19,500 | 20,700 | 19,300 | 20,600 | 96,990 |
| 1993/04/30 | 18,800 | 19,600 | 18,800 | 19,100 | 49,350 |
| 1993/04/28 | 18,700 | 18,800 | 18,500 | 18,600 | 23,300 |
| 1993/04/27 | 18,000 | 18,500 | 18,000 | 18,500 | 12,880 |
| 1993/04/26 | 17,900 | 18,000 | 17,800 | 17,900 | 13,720 |
| 1993/04/23 | 17,600 | 17,900 | 17,600 | 17,600 | 9,480 |
| 1993/04/22 | 17,900 | 17,900 | 17,400 | 17,400 | 20,560 |
| 1993/04/21 | 17,600 | 17,600 | 17,300 | 17,400 | 12,640 |
| 1993/04/20 | 17,700 | 17,800 | 17,600 | 17,600 | 22,690 |
| 1993/04/19 | 18,200 | 18,300 | 17,600 | 17,900 | 6,780 |
| 1993/04/16 | 18,200 | 18,200 | 17,900 | 18,100 | 27,650 |
| 1993/04/15 | 17,700 | 18,400 | 17,700 | 18,100 | 44,330 |
| 1993/04/14 | 17,900 | 18,000 | 17,500 | 17,500 | 20,680 |
| 1993/04/13 | 17,700 | 17,900 | 17,600 | 17,900 | 26,160 |
| 1993/04/12 | 18,100 | 18,100 | 17,900 | 17,900 | 7,520 |
| 1993/04/09 | 18,000 | 18,200 | 17,900 | 18,000 | 18,110 |
| 1993/04/08 | 18,200 | 18,500 | 18,000 | 18,000 | 20,050 |
| 1993/04/07 | 18,400 | 18,500 | 18,000 | 18,200 | 18,210 |
| 1993/04/06 | 18,800 | 18,900 | 17,700 | 18,500 | 17,750 |
| 1993/04/05 | 18,200 | 19,000 | 18,000 | 18,900 | 41,020 |
| 1993/04/02 | 17,700 | 18,100 | 17,700 | 18,000 | 23,950 |
| 1993/04/01 | 17,500 | 17,500 | 17,200 | 17,300 | 16,230 |
| 1993/03/31 | 17,600 | 17,900 | 17,400 | 17,500 | 19,250 |
| 1993/03/30 | 17,900 | 18,000 | 17,400 | 17,600 | 22,380 |
| 1993/03/29 | 18,000 | 18,000 | 17,600 | 17,700 | 10,550 |
| 1993/03/26 | 16,700 | 18,100 | 16,600 | 18,000 | 39,210 |
| 1993/03/25 | 16,500 | 16,800 | 16,300 | 16,700 | 13,600 |
| 1993/03/24 | 16,600 | 16,800 | 16,300 | 16,500 | 3,890 |
| 1993/03/23 | 16,400 | 16,900 | 16,400 | 16,800 | 36,330 |
| 1993/03/22 | 16,700 | 16,800 | 16,500 | 16,800 | 7,960 |
| 1993/03/19 | 16,900 | 17,000 | 16,600 | 16,700 | 43,530 |
| 1993/03/18 | 16,700 | 17,100 | 16,300 | 16,700 | 60,570 |
| 1993/03/17 | 15,500 | 16,700 | 15,400 | 16,700 | 58,880 |
| 1993/03/16 | 14,700 | 15,100 | 14,600 | 14,900 | 32,990 |
| 1993/03/15 | 14,400 | 14,700 | 14,400 | 14,700 | 12,710 |
| 1993/03/12 | 14,200 | 14,500 | 14,200 | 14,300 | 15,740 |
| 1993/03/11 | 14,600 | 14,700 | 14,000 | 14,100 | 14,710 |
| 1993/03/10 | 14,300 | 14,600 | 14,300 | 14,600 | 37,670 |
| 1993/03/09 | 14,100 | 14,400 | 14,100 | 14,300 | 13,550 |
| 1993/03/08 | 14,000 | 14,200 | 13,900 | 13,900 | 12,150 |
| 1993/03/05 | 14,000 | 14,000 | 13,800 | 14,000 | 5,970 |
| 1993/03/04 | 13,800 | 14,000 | 13,700 | 14,000 | 6,280 |
| 1993/03/03 | 13,500 | 13,700 | 13,400 | 13,600 | 6,720 |
| 1993/03/02 | 13,600 | 13,600 | 13,400 | 13,500 | 13,630 |
| 1993/03/01 | 13,600 | 13,700 | 13,500 | 13,600 | 11,380 |
| 1993/02/26 | 13,700 | 13,700 | 13,500 | 13,600 | 10,840 |
| 1993/02/25 | 13,700 | 13,700 | 13,600 | 13,700 | 5,170 |
| 1993/02/24 | 13,700 | 13,800 | 13,500 | 13,500 | 15,070 |
| 1993/02/23 | 13,900 | 14,000 | 13,700 | 13,800 | 18,050 |
| 1993/02/22 | 13,700 | 13,900 | 13,700 | 13,700 | 18,220 |
| 1993/02/19 | 13,500 | 13,700 | 13,500 | 13,700 | 4,590 |
| 1993/02/18 | 13,500 | 13,800 | 13,400 | 13,500 | 7,430 |
| 1993/02/17 | 13,800 | 13,800 | 13,600 | 13,700 | 8,000 |
| 1993/02/16 | 14,000 | 14,000 | 13,800 | 13,900 | 8,190 |
| 1993/02/15 | 14,100 | 14,300 | 14,000 | 14,100 | 2,470 |
| 1993/02/12 | 14,300 | 14,400 | 14,100 | 14,400 | 3,410 |
| 1993/02/10 | 14,400 | 14,500 | 14,300 | 14,500 | 11,340 |
| 1993/02/09 | 14,400 | 14,600 | 14,300 | 14,500 | 5,560 |
| 1993/02/08 | 14,300 | 14,500 | 14,200 | 14,500 | 12,980 |
| 1993/02/05 | 14,200 | 14,400 | 14,100 | 14,200 | 6,310 |
| 1993/02/04 | 14,500 | 14,500 | 14,100 | 14,400 | 4,840 |
| 1993/02/03 | 14,400 | 14,500 | 14,200 | 14,400 | 6,550 |
| 1993/02/02 | 14,300 | 14,500 | 14,200 | 14,200 | 11,580 |
| 1993/02/01 | 14,200 | 14,400 | 14,100 | 14,300 | 9,480 |
| 1993/01/29 | 14,200 | 14,300 | 14,000 | 14,000 | 7,850 |
| 1993/01/28 | 14,100 | 14,500 | 14,000 | 14,200 | 19,020 |
| 1993/01/27 | 14,000 | 14,100 | 13,800 | 14,000 | 6,200 |
| 1993/01/26 | 13,700 | 14,100 | 13,700 | 14,000 | 1,860 |
| 1993/01/25 | 13,900 | 13,900 | 13,700 | 13,700 | 8,890 |
| 1993/01/22 | 14,000 | 14,000 | 13,800 | 14,000 | 8,860 |
| 1993/01/21 | 14,100 | 14,100 | 13,900 | 14,000 | 7,300 |
| 1993/01/20 | 14,200 | 14,300 | 14,000 | 14,100 | 3,620 |
| 1993/01/19 | 13,900 | 14,100 | 13,900 | 14,000 | 8,250 |
| 1993/01/18 | 14,000 | 14,200 | 13,900 | 13,900 | 10,110 |
| 1993/01/14 | 14,600 | 14,700 | 14,200 | 14,200 | 18,060 |
| 1993/01/13 | 14,700 | 14,800 | 14,500 | 14,700 | 22,810 |
| 1993/01/12 | 14,700 | 14,800 | 14,500 | 14,700 | 38,850 |
| 1993/01/11 | 14,000 | 14,800 | 13,900 | 14,800 | 45,070 |
| 1993/01/08 | 13,400 | 13,900 | 13,400 | 13,700 | 30,620 |
| 1993/01/07 | 13,300 | 13,600 | 13,300 | 13,400 | 16,480 |
| 1993/01/06 | 12,900 | 13,300 | 12,900 | 13,300 | 5,230 |
| 1993/01/05 | 13,200 | 13,200 | 12,800 | 12,900 | 2,890 |
| 1993/01/04 | 13,000 | 13,200 | 12,800 | 13,200 | 400 |