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 |
|---|---|---|---|---|---|
| 1994/12/30 | 24,200 | 24,200 | 23,900 | 23,900 | 1,380 |
| 1994/12/29 | 23,900 | 24,100 | 23,800 | 24,000 | 7,700 |
| 1994/12/28 | 24,000 | 24,000 | 23,800 | 23,900 | 9,880 |
| 1994/12/27 | 23,600 | 24,000 | 23,600 | 23,700 | 1,800 |
| 1994/12/26 | 23,800 | 24,000 | 23,500 | 23,800 | 4,190 |
| 1994/12/22 | 23,200 | 23,800 | 23,200 | 23,500 | 103,920 |
| 1994/12/21 | 23,200 | 23,400 | 22,900 | 23,000 | 11,470 |
| 1994/12/20 | 23,200 | 23,600 | 23,100 | 23,600 | 103,430 |
| 1994/12/19 | 23,000 | 23,200 | 23,000 | 23,000 | 2,130 |
| 1994/12/16 | 22,900 | 23,100 | 22,800 | 23,000 | 10,530 |
| 1994/12/15 | 23,000 | 23,100 | 22,900 | 23,000 | 6,830 |
| 1994/12/14 | 22,500 | 23,200 | 22,500 | 23,100 | 24,540 |
| 1994/12/13 | 22,900 | 23,000 | 22,900 | 22,900 | 110,680 |
| 1994/12/12 | 23,000 | 23,100 | 22,900 | 22,900 | 139,650 |
| 1994/12/09 | 23,300 | 23,300 | 23,000 | 23,000 | 9,920 |
| 1994/12/08 | 23,200 | 23,300 | 23,100 | 23,100 | 1,480 |
| 1994/12/07 | 23,200 | 23,300 | 23,200 | 23,300 | 4,460 |
| 1994/12/06 | 23,100 | 23,300 | 23,100 | 23,300 | 1,820 |
| 1994/12/05 | 23,000 | 23,200 | 23,000 | 23,000 | 19,170 |
| 1994/12/02 | 23,000 | 23,100 | 23,000 | 23,000 | 12,320 |
| 1994/12/01 | 23,400 | 23,400 | 23,000 | 23,000 | 15,830 |
| 1994/11/30 | 23,500 | 23,500 | 23,400 | 23,400 | 8,790 |
| 1994/11/29 | 23,600 | 23,700 | 23,500 | 23,500 | 10,670 |
| 1994/11/28 | 23,700 | 23,700 | 23,400 | 23,400 | 8,410 |
| 1994/11/25 | 23,900 | 23,900 | 23,700 | 23,800 | 24,240 |
| 1994/11/24 | 23,800 | 24,000 | 23,700 | 24,000 | 15,640 |
| 1994/11/22 | 23,500 | 23,700 | 23,500 | 23,600 | 8,020 |
| 1994/11/21 | 23,900 | 23,900 | 23,000 | 23,500 | 5,020 |
| 1994/11/18 | 24,000 | 24,100 | 23,700 | 23,900 | 4,150 |
| 1994/11/17 | 23,800 | 24,200 | 23,800 | 24,200 | 6,680 |
| 1994/11/16 | 23,300 | 23,500 | 23,200 | 23,500 | 1,640 |
| 1994/11/15 | 23,000 | 23,400 | 23,000 | 23,400 | 3,060 |
| 1994/11/14 | 23,000 | 23,100 | 22,900 | 22,900 | 16,530 |
| 1994/11/11 | 23,300 | 23,400 | 22,800 | 22,800 | 16,690 |
| 1994/11/10 | 23,600 | 23,600 | 23,100 | 23,100 | 12,970 |
| 1994/11/09 | 23,600 | 23,800 | 23,600 | 23,700 | 2,920 |
| 1994/11/08 | 23,700 | 23,700 | 23,500 | 23,600 | 4,990 |
| 1994/11/07 | 24,100 | 24,100 | 23,500 | 23,700 | 1,630 |
| 1994/11/04 | 24,400 | 24,400 | 23,800 | 23,900 | 2,730 |
| 1994/11/02 | 24,500 | 24,600 | 24,200 | 24,400 | 5,520 |
| 1994/11/01 | 24,700 | 24,800 | 24,500 | 24,500 | 4,380 |
| 1994/10/31 | 24,700 | 24,800 | 24,600 | 24,800 | 2,860 |
| 1994/10/28 | 24,700 | 24,800 | 24,500 | 24,500 | 12,420 |
| 1994/10/27 | 24,200 | 25,000 | 24,200 | 24,700 | 20,260 |
| 1994/10/26 | 23,800 | 24,400 | 23,800 | 24,200 | 23,020 |
| 1994/10/25 | 23,000 | 24,000 | 23,000 | 23,400 | 17,660 |
| 1994/10/24 | 22,800 | 23,100 | 22,800 | 22,900 | 1,050 |
| 1994/10/21 | 23,200 | 23,200 | 23,000 | 23,200 | 4,040 |
| 1994/10/20 | 23,100 | 23,500 | 23,100 | 23,500 | 13,450 |
| 1994/10/19 | 23,000 | 23,000 | 22,900 | 23,000 | 5,430 |
| 1994/10/18 | 22,800 | 23,200 | 22,700 | 22,700 | 11,490 |
| 1994/10/17 | 22,500 | 22,600 | 22,500 | 22,600 | 4,830 |
| 1994/10/14 | 22,300 | 22,700 | 22,300 | 22,600 | 12,010 |
| 1994/10/13 | 22,000 | 22,100 | 21,900 | 22,100 | 10,160 |
| 1994/10/12 | 21,900 | 22,000 | 21,900 | 22,000 | 2,740 |
| 1994/10/11 | 22,000 | 22,000 | 21,800 | 21,800 | 1,750 |
| 1994/10/07 | 22,000 | 22,000 | 21,700 | 22,000 | 9,030 |
| 1994/10/06 | 22,000 | 22,400 | 22,000 | 22,100 | 5,210 |
| 1994/10/05 | 22,000 | 22,200 | 21,800 | 22,100 | 8,910 |
| 1994/10/04 | 21,700 | 21,900 | 21,500 | 21,900 | 10,580 |
| 1994/10/03 | 22,100 | 22,100 | 21,500 | 21,500 | 6,630 |
| 1994/09/30 | 22,400 | 22,400 | 22,000 | 22,100 | 4,480 |
| 1994/09/29 | 22,400 | 22,500 | 22,300 | 22,400 | 11,980 |
| 1994/09/28 | 22,400 | 22,600 | 22,300 | 22,400 | 23,490 |
| 1994/09/27 | 22,700 | 22,800 | 22,400 | 22,500 | 10,030 |
| 1994/09/26 | 22,800 | 22,800 | 22,500 | 22,800 | 18,250 |
| 1994/09/22 | 22,800 | 22,800 | 22,500 | 22,500 | 2,750 |
| 1994/09/21 | 22,800 | 23,000 | 22,700 | 22,700 | 9,140 |
| 1994/09/20 | 23,000 | 23,000 | 22,700 | 22,800 | 8,210 |
| 1994/09/19 | 22,900 | 23,000 | 22,200 | 22,300 | 9,240 |
| 1994/09/16 | 23,600 | 23,600 | 22,500 | 23,000 | 4,760 |
| 1994/09/14 | 23,500 | 23,600 | 23,400 | 23,600 | 21,740 |
| 1994/09/13 | 23,500 | 23,600 | 23,500 | 23,600 | 11,010 |
| 1994/09/12 | 23,800 | 23,800 | 23,600 | 23,600 | 3,790 |
| 1994/09/09 | 23,800 | 23,800 | 23,700 | 23,800 | 7,110 |
| 1994/09/08 | 23,900 | 23,900 | 23,800 | 23,800 | 94,940 |
| 1994/09/07 | 23,900 | 23,900 | 23,700 | 23,800 | 4,770 |
| 1994/09/06 | 24,000 | 24,200 | 24,000 | 24,000 | 3,020 |
| 1994/09/05 | 24,300 | 24,300 | 24,200 | 24,200 | 11,940 |
| 1994/09/02 | 24,400 | 24,400 | 24,200 | 24,400 | 4,260 |
| 1994/09/01 | 24,400 | 24,400 | 24,300 | 24,300 | 86,890 |
| 1994/08/31 | 24,400 | 24,400 | 24,300 | 24,300 | 6,980 |
| 1994/08/30 | 24,400 | 24,500 | 24,400 | 24,500 | 2,450 |
| 1994/08/29 | 24,500 | 24,500 | 24,400 | 24,400 | 5,610 |
| 1994/08/26 | 24,700 | 24,700 | 24,400 | 24,500 | 12,820 |
| 1994/08/25 | 24,400 | 24,800 | 24,400 | 24,700 | 7,320 |
| 1994/08/24 | 24,400 | 24,600 | 24,400 | 24,400 | 5,520 |
| 1994/08/23 | 24,500 | 24,900 | 24,500 | 24,600 | 2,830 |
| 1994/08/22 | 25,500 | 25,500 | 24,600 | 24,600 | 8,890 |
| 1994/08/19 | 25,100 | 25,500 | 25,000 | 25,300 | 4,840 |
| 1994/08/18 | 25,800 | 25,800 | 25,500 | 25,500 | 1,400 |
| 1994/08/17 | 25,700 | 25,700 | 25,300 | 25,600 | 5,480 |
| 1994/08/16 | 26,300 | 26,400 | 26,000 | 26,100 | 13,310 |
| 1994/08/15 | 26,100 | 26,400 | 26,100 | 26,400 | 3,410 |
| 1994/08/12 | 26,100 | 26,100 | 25,800 | 25,900 | 5,580 |
| 1994/08/11 | 26,000 | 26,100 | 25,700 | 26,000 | 4,830 |
| 1994/08/10 | 25,600 | 26,500 | 25,500 | 26,300 | 17,570 |
| 1994/08/09 | 24,800 | 26,000 | 24,600 | 25,000 | 16,600 |
| 1994/08/08 | 24,100 | 24,600 | 24,100 | 24,600 | 2,530 |
| 1994/08/05 | 24,600 | 24,700 | 24,000 | 24,000 | 17,320 |
| 1994/08/04 | 24,700 | 24,700 | 24,300 | 24,500 | 4,230 |
| 1994/08/03 | 24,700 | 24,700 | 24,200 | 24,600 | 8,020 |
| 1994/08/02 | 24,000 | 24,600 | 24,000 | 24,200 | 16,470 |
| 1994/08/01 | 24,400 | 24,400 | 24,000 | 24,000 | 5,750 |
| 1994/07/29 | 24,000 | 24,000 | 23,800 | 24,000 | 12,290 |
| 1994/07/28 | 24,300 | 24,300 | 23,300 | 23,600 | 28,580 |
| 1994/07/27 | 24,800 | 24,900 | 24,300 | 24,300 | 15,080 |
| 1994/07/26 | 24,800 | 24,900 | 24,200 | 24,700 | 11,530 |
| 1994/07/25 | 25,800 | 25,800 | 24,800 | 25,200 | 17,880 |
| 1994/07/22 | 26,200 | 26,200 | 25,600 | 25,600 | 45,540 |
| 1994/07/21 | 25,900 | 25,900 | 25,400 | 25,400 | 6,260 |
| 1994/07/20 | 26,500 | 26,500 | 26,200 | 26,300 | 3,450 |
| 1994/07/19 | 26,300 | 26,300 | 26,100 | 26,300 | 6,700 |
| 1994/07/18 | 26,000 | 26,400 | 26,000 | 26,100 | 1,790 |
| 1994/07/15 | 26,600 | 26,700 | 25,700 | 26,000 | 12,080 |
| 1994/07/14 | 26,600 | 26,800 | 26,500 | 26,800 | 14,040 |
| 1994/07/13 | 26,700 | 26,900 | 26,500 | 26,700 | 5,460 |
| 1994/07/12 | 26,600 | 26,700 | 26,300 | 26,700 | 11,530 |
| 1994/07/11 | 26,600 | 26,800 | 26,500 | 26,700 | 2,170 |
| 1994/07/08 | 26,900 | 26,900 | 26,500 | 26,500 | 9,600 |
| 1994/07/07 | 26,300 | 26,500 | 26,300 | 26,500 | 9,670 |
| 1994/07/06 | 26,700 | 26,700 | 26,500 | 26,500 | 2,910 |
| 1994/07/05 | 26,900 | 27,000 | 26,600 | 26,600 | 13,280 |
| 1994/07/04 | 26,500 | 27,200 | 26,500 | 27,100 | 25,130 |
| 1994/07/01 | 26,200 | 26,500 | 26,000 | 26,500 | 10,170 |
| 1994/06/30 | 25,600 | 25,800 | 25,500 | 25,800 | 17,680 |
| 1994/06/29 | 25,600 | 25,900 | 25,500 | 25,800 | 4,340 |
| 1994/06/28 | 25,900 | 26,100 | 25,700 | 25,700 | 11,160 |
| 1994/06/27 | 25,600 | 25,700 | 25,500 | 25,700 | 6,270 |
| 1994/06/24 | 25,900 | 26,000 | 25,700 | 25,700 | 10,940 |
| 1994/06/23 | 26,000 | 26,300 | 25,800 | 26,200 | 6,800 |
| 1994/06/22 | 24,900 | 25,800 | 24,900 | 25,800 | 6,560 |
| 1994/06/21 | 24,900 | 25,600 | 24,900 | 25,300 | 10,750 |
| 1994/06/20 | 25,700 | 25,900 | 24,700 | 24,900 | 14,300 |
| 1994/06/17 | 26,000 | 26,100 | 25,700 | 25,700 | 14,970 |
| 1994/06/16 | 26,400 | 26,400 | 25,900 | 25,900 | 7,900 |
| 1994/06/15 | 27,000 | 27,100 | 26,600 | 26,600 | 22,000 |
| 1994/06/14 | 27,400 | 27,400 | 26,600 | 26,800 | 28,050 |
| 1994/06/13 | 26,500 | 27,700 | 26,300 | 27,400 | 68,950 |
| 1994/06/10 | 25,600 | 26,400 | 25,600 | 26,300 | 27,900 |
| 1994/06/09 | 25,800 | 25,900 | 25,500 | 25,800 | 23,480 |
| 1994/06/08 | 25,700 | 26,200 | 25,600 | 26,200 | 25,730 |
| 1994/06/07 | 26,000 | 26,000 | 25,500 | 25,700 | 16,820 |
| 1994/06/06 | 26,000 | 26,300 | 25,800 | 26,100 | 20,850 |
| 1994/06/03 | 25,400 | 25,900 | 25,200 | 25,900 | 17,500 |
| 1994/06/02 | 25,400 | 25,900 | 25,400 | 25,800 | 17,990 |
| 1994/06/01 | 25,200 | 25,300 | 25,000 | 25,300 | 12,140 |
| 1994/05/31 | 25,000 | 25,200 | 25,000 | 25,100 | 3,390 |
| 1994/05/30 | 24,700 | 25,100 | 24,600 | 24,900 | 4,500 |
| 1994/05/27 | 24,700 | 25,200 | 24,600 | 24,900 | 3,620 |
| 1994/05/26 | 25,000 | 25,000 | 24,600 | 24,900 | 4,290 |
| 1994/05/25 | 25,200 | 25,200 | 25,100 | 25,100 | 10,240 |
| 1994/05/24 | 24,700 | 25,400 | 24,700 | 25,200 | 24,050 |
| 1994/05/23 | 24,900 | 25,000 | 24,600 | 24,700 | 17,320 |
| 1994/05/20 | 24,900 | 24,900 | 24,300 | 24,700 | 7,040 |
| 1994/05/19 | 25,200 | 25,200 | 24,400 | 24,700 | 19,490 |
| 1994/05/18 | 25,300 | 25,400 | 25,000 | 25,200 | 16,510 |
| 1994/05/17 | 25,100 | 25,300 | 25,100 | 25,200 | 12,170 |
| 1994/05/16 | 25,000 | 25,300 | 25,000 | 25,100 | 7,240 |
| 1994/05/13 | 24,300 | 24,700 | 24,000 | 24,600 | 6,580 |
| 1994/05/12 | 25,200 | 25,200 | 23,600 | 24,300 | 16,760 |
| 1994/05/11 | 25,300 | 25,400 | 25,000 | 25,300 | 10,450 |
| 1994/05/10 | 25,300 | 25,600 | 25,000 | 25,300 | 39,910 |
| 1994/05/09 | 25,100 | 25,400 | 24,900 | 25,300 | 15,540 |
| 1994/05/06 | 24,800 | 25,300 | 24,600 | 25,200 | 14,540 |
| 1994/05/02 | 24,400 | 24,500 | 24,200 | 24,500 | 4,210 |
| 1994/04/28 | 24,200 | 24,400 | 24,200 | 24,300 | 10,440 |
| 1994/04/27 | 23,800 | 24,300 | 23,800 | 24,200 | 6,400 |
| 1994/04/26 | 24,000 | 24,000 | 23,700 | 23,800 | 5,360 |
| 1994/04/25 | 24,100 | 24,200 | 23,800 | 24,200 | 7,480 |
| 1994/04/22 | 24,000 | 24,000 | 23,800 | 23,900 | 8,270 |
| 1994/04/21 | 23,700 | 24,000 | 23,500 | 23,600 | 4,430 |
| 1994/04/20 | 23,900 | 24,200 | 23,400 | 23,500 | 6,560 |
| 1994/04/19 | 23,500 | 23,700 | 23,500 | 23,700 | 5,770 |
| 1994/04/18 | 24,000 | 24,000 | 23,600 | 23,700 | 4,050 |
| 1994/04/15 | 23,800 | 24,200 | 23,800 | 24,000 | 9,180 |
| 1994/04/14 | 23,800 | 23,800 | 23,500 | 23,500 | 2,680 |
| 1994/04/13 | 23,300 | 24,000 | 23,300 | 23,900 | 2,730 |
| 1994/04/12 | 23,500 | 23,900 | 23,400 | 23,400 | 8,560 |
| 1994/04/11 | 24,000 | 24,000 | 23,400 | 23,500 | 4,510 |
| 1994/04/08 | 23,400 | 24,000 | 22,800 | 23,400 | 2,560 |
| 1994/04/07 | 23,100 | 23,900 | 23,100 | 23,600 | 3,920 |
| 1994/04/06 | 23,500 | 23,500 | 23,000 | 23,500 | 4,750 |
| 1994/04/05 | 23,300 | 23,300 | 23,000 | 23,300 | 4,850 |
| 1994/04/04 | 22,900 | 23,300 | 22,900 | 23,000 | 2,880 |
| 1994/04/01 | 24,100 | 24,100 | 23,600 | 23,700 | 1,820 |
| 1994/03/31 | 24,000 | 24,100 | 23,600 | 24,000 | 6,680 |
| 1994/03/30 | 24,000 | 24,000 | 23,600 | 24,000 | 4,050 |
| 1994/03/29 | 24,200 | 24,300 | 24,000 | 24,200 | 4,250 |
| 1994/03/28 | 23,900 | 24,300 | 23,800 | 24,300 | 6,400 |
| 1994/03/25 | 23,200 | 23,500 | 23,000 | 23,200 | 7,130 |
| 1994/03/24 | 22,100 | 23,100 | 22,100 | 23,000 | 5,300 |
| 1994/03/23 | 22,500 | 23,100 | 22,100 | 22,100 | 269,820 |
| 1994/03/22 | 22,900 | 23,100 | 22,400 | 22,500 | 15,510 |
| 1994/03/18 | 23,600 | 24,000 | 23,300 | 23,300 | 14,450 |
| 1994/03/17 | 23,500 | 23,500 | 23,300 | 23,400 | 10,130 |
| 1994/03/16 | 23,500 | 23,800 | 23,300 | 23,500 | 11,020 |
| 1994/03/15 | 24,200 | 24,200 | 23,700 | 23,800 | 11,650 |
| 1994/03/14 | 23,700 | 24,400 | 23,700 | 24,200 | 18,330 |
| 1994/03/11 | 23,300 | 23,900 | 23,200 | 23,900 | 14,350 |
| 1994/03/10 | 23,600 | 23,900 | 23,500 | 23,900 | 11,080 |
| 1994/03/09 | 23,300 | 23,600 | 23,000 | 23,400 | 3,080 |
| 1994/03/08 | 22,500 | 23,800 | 22,500 | 23,700 | 6,120 |
| 1994/03/07 | 22,800 | 23,200 | 22,500 | 22,500 | 6,030 |
| 1994/03/04 | 23,000 | 23,200 | 22,900 | 22,900 | 11,520 |
| 1994/03/03 | 23,200 | 23,300 | 23,000 | 23,200 | 26,920 |
| 1994/03/02 | 24,300 | 24,300 | 23,500 | 23,500 | 12,840 |
| 1994/03/01 | 24,100 | 24,500 | 24,000 | 24,100 | 5,240 |
| 1994/02/28 | 23,900 | 24,200 | 23,800 | 24,200 | 5,470 |
| 1994/02/25 | 23,800 | 24,000 | 23,500 | 24,000 | 14,710 |
| 1994/02/24 | 24,100 | 24,500 | 24,000 | 24,000 | 10,440 |
| 1994/02/23 | 24,200 | 24,300 | 24,000 | 24,100 | 10,750 |
| 1994/02/22 | 24,400 | 24,400 | 24,100 | 24,100 | 12,950 |
| 1994/02/21 | 24,600 | 24,600 | 24,100 | 24,400 | 22,480 |
| 1994/02/18 | 24,200 | 24,800 | 24,000 | 24,800 | 46,210 |
| 1994/02/17 | 24,000 | 24,100 | 23,700 | 24,100 | 23,560 |
| 1994/02/16 | 23,300 | 24,100 | 23,300 | 23,900 | 39,880 |
| 1994/02/15 | 23,100 | 23,400 | 23,000 | 23,300 | 8,760 |
| 1994/02/14 | 23,600 | 24,100 | 23,100 | 24,100 | 24,440 |
| 1994/02/10 | 23,000 | 23,600 | 23,000 | 23,600 | 6,710 |
| 1994/02/09 | 24,000 | 24,000 | 22,800 | 23,000 | 18,290 |
| 1994/02/08 | 24,500 | 24,700 | 24,000 | 24,000 | 16,370 |
| 1994/02/07 | 24,200 | 24,500 | 23,600 | 24,500 | 19,600 |
| 1994/02/04 | 23,300 | 24,300 | 23,200 | 24,200 | 50,810 |
| 1994/02/03 | 23,800 | 23,800 | 23,100 | 23,200 | 35,720 |
| 1994/02/02 | 23,300 | 23,500 | 22,900 | 23,500 | 53,920 |
| 1994/02/01 | 22,500 | 23,900 | 22,400 | 23,500 | 99,090 |
| 1994/01/31 | 22,000 | 22,600 | 22,000 | 22,500 | 75,240 |
| 1994/01/28 | 21,300 | 21,600 | 21,100 | 21,400 | 21,120 |
| 1994/01/27 | 21,300 | 21,700 | 20,900 | 21,500 | 33,070 |
| 1994/01/26 | 20,300 | 21,500 | 20,200 | 21,300 | 41,560 |
| 1994/01/25 | 20,300 | 20,400 | 19,900 | 20,100 | 10,780 |
| 1994/01/24 | 20,000 | 20,400 | 19,800 | 20,400 | 6,480 |
| 1994/01/21 | 20,900 | 21,000 | 20,600 | 21,000 | 42,850 |
| 1994/01/20 | 20,200 | 21,000 | 20,000 | 21,000 | 44,160 |
| 1994/01/19 | 19,700 | 20,200 | 19,700 | 20,100 | 22,410 |
| 1994/01/18 | 20,000 | 20,000 | 19,800 | 20,000 | 8,160 |
| 1994/01/17 | 20,000 | 20,100 | 19,700 | 20,000 | 14,200 |
| 1994/01/14 | 19,700 | 20,200 | 19,700 | 20,200 | 14,750 |
| 1994/01/13 | 19,800 | 20,000 | 19,700 | 19,900 | 13,230 |
| 1994/01/12 | 19,400 | 19,600 | 19,200 | 19,600 | 18,990 |
| 1994/01/11 | 19,600 | 19,700 | 19,300 | 19,500 | 18,230 |
| 1994/01/10 | 19,800 | 20,000 | 19,500 | 19,600 | 24,780 |
| 1994/01/07 | 19,500 | 19,800 | 19,400 | 19,800 | 12,490 |
| 1994/01/06 | 19,200 | 19,800 | 19,100 | 19,600 | 16,430 |
| 1994/01/05 | 19,000 | 19,300 | 18,900 | 19,000 | 11,170 |
| 1994/01/04 | 18,700 | 18,700 | 18,500 | 18,700 | 1,680 |