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 |
|---|---|---|---|---|---|
| 1996/12/30 | 34,500 | 35,000 | 34,500 | 35,000 | 6,160 |
| 1996/12/27 | 34,400 | 35,200 | 34,400 | 35,100 | 18,250 |
| 1996/12/26 | 33,700 | 34,100 | 33,700 | 34,100 | 7,530 |
| 1996/12/25 | 33,900 | 34,000 | 33,600 | 34,000 | 3,620 |
| 1996/12/24 | 34,300 | 34,500 | 33,500 | 33,500 | 14,520 |
| 1996/12/20 | 34,400 | 34,400 | 34,000 | 34,300 | 16,120 |
| 1996/12/19 | 34,100 | 34,600 | 34,100 | 34,300 | 18,860 |
| 1996/12/18 | 34,700 | 35,000 | 34,500 | 34,700 | 8,690 |
| 1996/12/17 | 34,500 | 34,800 | 34,400 | 34,700 | 16,180 |
| 1996/12/16 | 35,100 | 35,500 | 34,700 | 34,900 | 16,360 |
| 1996/12/13 | 34,500 | 35,000 | 34,300 | 35,000 | 27,550 |
| 1996/12/12 | 34,300 | 34,800 | 34,100 | 34,800 | 17,460 |
| 1996/12/11 | 35,000 | 35,100 | 34,300 | 34,300 | 17,890 |
| 1996/12/10 | 34,500 | 35,200 | 34,300 | 34,900 | 18,920 |
| 1996/12/09 | 34,700 | 34,900 | 34,500 | 34,800 | 16,390 |
| 1996/12/06 | 34,600 | 34,700 | 33,500 | 33,500 | 25,520 |
| 1996/12/05 | 34,900 | 34,900 | 34,200 | 34,300 | 21,980 |
| 1996/12/04 | 33,700 | 35,200 | 33,700 | 34,900 | 43,870 |
| 1996/12/03 | 33,300 | 34,800 | 33,300 | 33,400 | 24,400 |
| 1996/12/02 | 34,200 | 34,200 | 32,800 | 33,000 | 8,130 |
| 1996/11/29 | 34,200 | 34,800 | 34,200 | 34,200 | 43,950 |
| 1996/11/28 | 33,900 | 34,000 | 33,700 | 33,700 | 7,670 |
| 1996/11/27 | 33,500 | 33,900 | 33,500 | 33,800 | 16,880 |
| 1996/11/26 | 32,800 | 33,900 | 32,800 | 33,300 | 23,730 |
| 1996/11/25 | 32,600 | 32,800 | 32,500 | 32,600 | 6,140 |
| 1996/11/22 | 32,600 | 32,900 | 32,500 | 32,900 | 15,490 |
| 1996/11/21 | 32,500 | 32,800 | 32,500 | 32,700 | 18,560 |
| 1996/11/20 | 32,700 | 32,700 | 32,500 | 32,500 | 6,930 |
| 1996/11/19 | 32,700 | 32,700 | 32,500 | 32,700 | 9,940 |
| 1996/11/18 | 32,600 | 32,700 | 32,500 | 32,700 | 12,860 |
| 1996/11/15 | 32,700 | 32,700 | 32,300 | 32,400 | 10,080 |
| 1996/11/14 | 32,800 | 32,800 | 32,600 | 32,700 | 10,810 |
| 1996/11/13 | 32,800 | 33,000 | 32,700 | 32,800 | 24,360 |
| 1996/11/12 | 32,400 | 32,700 | 32,300 | 32,700 | 10,190 |
| 1996/11/11 | 32,700 | 32,900 | 32,300 | 32,300 | 22,160 |
| 1996/11/08 | 33,500 | 33,600 | 32,700 | 32,700 | 10,820 |
| 1996/11/07 | 33,400 | 33,400 | 32,600 | 32,600 | 6,260 |
| 1996/11/06 | 32,800 | 33,400 | 32,700 | 33,400 | 9,660 |
| 1996/11/05 | 33,300 | 33,400 | 32,800 | 32,800 | 2,540 |
| 1996/11/01 | 33,000 | 33,200 | 32,700 | 33,000 | 10,820 |
| 1996/10/31 | 33,700 | 33,800 | 33,000 | 33,000 | 11,670 |
| 1996/10/30 | 33,600 | 33,700 | 33,400 | 33,500 | 6,030 |
| 1996/10/29 | 33,700 | 33,800 | 33,600 | 33,700 | 6,880 |
| 1996/10/28 | 33,500 | 33,700 | 33,500 | 33,600 | 1,800 |
| 1996/10/25 | 33,700 | 33,700 | 33,500 | 33,500 | 3,150 |
| 1996/10/24 | 33,600 | 33,800 | 33,600 | 33,700 | 10,130 |
| 1996/10/23 | 33,800 | 33,800 | 33,500 | 33,700 | 3,960 |
| 1996/10/22 | 33,800 | 34,000 | 33,800 | 33,900 | 11,840 |
| 1996/10/21 | 33,800 | 34,100 | 33,700 | 33,800 | 7,260 |
| 1996/10/18 | 34,400 | 34,600 | 34,200 | 34,200 | 26,300 |
| 1996/10/17 | 34,400 | 34,400 | 34,000 | 34,300 | 4,640 |
| 1996/10/16 | 34,500 | 34,500 | 34,000 | 34,200 | 5,390 |
| 1996/10/15 | 33,800 | 34,500 | 33,400 | 34,500 | 10,290 |
| 1996/10/14 | 33,700 | 33,900 | 33,500 | 33,700 | 5,240 |
| 1996/10/11 | 33,500 | 33,800 | 33,300 | 33,800 | 3,610 |
| 1996/10/09 | 33,300 | 33,900 | 33,300 | 33,700 | 6,500 |
| 1996/10/08 | 34,000 | 34,100 | 33,800 | 33,900 | 24,450 |
| 1996/10/07 | 33,700 | 34,000 | 33,500 | 33,900 | 3,830 |
| 1996/10/04 | 34,000 | 34,200 | 33,800 | 34,000 | 3,310 |
| 1996/10/03 | 34,600 | 34,600 | 33,700 | 33,800 | 4,960 |
| 1996/10/02 | 34,400 | 34,600 | 34,300 | 34,600 | 10,950 |
| 1996/10/01 | 34,600 | 34,700 | 34,100 | 34,200 | 18,800 |
| 1996/09/30 | 34,300 | 34,700 | 33,800 | 34,500 | 12,030 |
| 1996/09/27 | 33,000 | 33,900 | 33,000 | 33,800 | 12,120 |
| 1996/09/26 | 32,900 | 33,500 | 32,900 | 33,000 | 10,790 |
| 1996/09/25 | 32,300 | 33,300 | 32,300 | 33,200 | 5,020 |
| 1996/09/24 | 33,200 | 33,200 | 32,500 | 32,500 | 8,910 |
| 1996/09/20 | 33,200 | 33,200 | 33,000 | 33,200 | 20,520 |
| 1996/09/19 | 33,100 | 33,300 | 32,900 | 33,300 | 24,210 |
| 1996/09/18 | 32,600 | 33,400 | 32,600 | 33,100 | 18,810 |
| 1996/09/17 | 32,800 | 32,900 | 32,600 | 32,600 | 16,730 |
| 1996/09/13 | 31,800 | 32,800 | 31,600 | 32,800 | 18,580 |
| 1996/09/12 | 31,600 | 32,400 | 31,500 | 31,600 | 87,090 |
| 1996/09/11 | 31,500 | 31,700 | 31,400 | 31,500 | 85,600 |
| 1996/09/10 | 31,600 | 31,600 | 31,400 | 31,500 | 12,910 |
| 1996/09/09 | 31,500 | 31,700 | 31,300 | 31,500 | 42,240 |
| 1996/09/06 | 32,300 | 32,300 | 31,600 | 31,800 | 6,790 |
| 1996/09/05 | 32,000 | 32,000 | 31,900 | 32,000 | 10,550 |
| 1996/09/04 | 31,800 | 32,000 | 31,600 | 32,000 | 4,820 |
| 1996/09/03 | 31,700 | 32,000 | 31,600 | 31,900 | 8,860 |
| 1996/09/02 | 32,000 | 32,200 | 31,200 | 31,600 | 14,920 |
| 1996/08/30 | 32,500 | 32,600 | 32,300 | 32,400 | 8,220 |
| 1996/08/29 | 32,600 | 32,800 | 32,400 | 32,500 | 11,140 |
| 1996/08/28 | 32,900 | 33,300 | 32,700 | 32,800 | 7,750 |
| 1996/08/27 | 33,000 | 33,300 | 32,900 | 32,900 | 2,830 |
| 1996/08/26 | 33,400 | 33,400 | 32,900 | 33,100 | 7,980 |
| 1996/08/23 | 33,200 | 33,500 | 32,900 | 32,900 | 9,370 |
| 1996/08/22 | 33,500 | 33,700 | 33,200 | 33,400 | 7,500 |
| 1996/08/21 | 34,100 | 34,300 | 33,500 | 33,500 | 11,280 |
| 1996/08/20 | 34,000 | 34,100 | 33,600 | 33,900 | 6,360 |
| 1996/08/19 | 33,500 | 33,900 | 33,300 | 33,900 | 8,370 |
| 1996/08/16 | 33,800 | 34,100 | 33,700 | 34,100 | 5,280 |
| 1996/08/15 | 34,000 | 34,000 | 33,500 | 33,800 | 8,610 |
| 1996/08/14 | 33,000 | 33,800 | 33,000 | 33,800 | 9,430 |
| 1996/08/13 | 33,000 | 33,700 | 32,900 | 33,500 | 6,310 |
| 1996/08/12 | 32,900 | 33,100 | 32,700 | 33,000 | 4,460 |
| 1996/08/09 | 32,700 | 33,000 | 32,600 | 32,800 | 6,850 |
| 1996/08/08 | 33,000 | 33,400 | 32,900 | 33,000 | 33,380 |
| 1996/08/07 | 33,500 | 34,100 | 33,200 | 33,300 | 22,130 |
| 1996/08/06 | 33,700 | 33,800 | 33,400 | 33,500 | 9,580 |
| 1996/08/05 | 34,200 | 34,500 | 34,000 | 34,000 | 19,170 |
| 1996/08/02 | 34,200 | 34,200 | 33,900 | 34,000 | 16,030 |
| 1996/08/01 | 33,200 | 34,000 | 32,900 | 33,600 | 19,150 |
| 1996/07/31 | 33,300 | 33,800 | 33,200 | 33,300 | 5,260 |
| 1996/07/30 | 33,800 | 33,800 | 33,200 | 33,200 | 13,310 |
| 1996/07/29 | 33,300 | 33,900 | 33,100 | 33,900 | 9,110 |
| 1996/07/26 | 32,600 | 33,400 | 32,600 | 33,400 | 14,340 |
| 1996/07/25 | 32,700 | 33,200 | 32,600 | 32,600 | 14,800 |
| 1996/07/24 | 32,900 | 33,000 | 32,400 | 32,700 | 11,920 |
| 1996/07/23 | 33,300 | 33,300 | 32,700 | 33,000 | 14,780 |
| 1996/07/22 | 33,800 | 33,800 | 32,300 | 33,100 | 18,370 |
| 1996/07/19 | 34,700 | 35,300 | 34,300 | 34,400 | 40,160 |
| 1996/07/18 | 33,900 | 34,500 | 33,700 | 34,400 | 9,090 |
| 1996/07/17 | 33,600 | 34,000 | 33,200 | 33,400 | 15,320 |
| 1996/07/16 | 33,100 | 33,600 | 33,100 | 33,400 | 20,950 |
| 1996/07/15 | 33,700 | 33,800 | 33,500 | 33,700 | 13,470 |
| 1996/07/12 | 34,200 | 34,500 | 33,800 | 34,000 | 12,370 |
| 1996/07/11 | 34,000 | 34,500 | 34,000 | 34,200 | 8,350 |
| 1996/07/10 | 34,000 | 34,100 | 33,700 | 34,100 | 9,700 |
| 1996/07/09 | 33,600 | 34,300 | 33,600 | 33,900 | 4,760 |
| 1996/07/08 | 33,200 | 34,000 | 33,200 | 33,600 | 6,210 |
| 1996/07/05 | 34,200 | 34,400 | 33,800 | 33,800 | 11,110 |
| 1996/07/04 | 34,800 | 34,800 | 34,100 | 34,200 | 10,960 |
| 1996/07/03 | 34,500 | 34,800 | 34,100 | 34,700 | 20,480 |
| 1996/07/02 | 34,100 | 34,500 | 34,000 | 34,200 | 14,500 |
| 1996/07/01 | 34,200 | 34,500 | 33,900 | 34,300 | 13,260 |
| 1996/06/28 | 34,200 | 34,400 | 33,900 | 34,000 | 16,330 |
| 1996/06/27 | 34,100 | 34,700 | 33,300 | 33,900 | 32,510 |
| 1996/06/26 | 32,500 | 34,600 | 32,500 | 34,000 | 52,350 |
| 1996/06/25 | 32,300 | 32,700 | 32,100 | 32,500 | 17,610 |
| 1996/06/24 | 32,200 | 32,200 | 31,900 | 31,900 | 11,630 |
| 1996/06/21 | 32,800 | 33,300 | 32,000 | 32,500 | 40,630 |
| 1996/06/20 | 32,500 | 32,500 | 31,700 | 31,900 | 16,680 |
| 1996/06/19 | 32,700 | 33,300 | 32,600 | 32,700 | 47,880 |
| 1996/06/18 | 31,900 | 32,800 | 31,700 | 32,700 | 23,410 |
| 1996/06/17 | 32,000 | 32,000 | 31,500 | 31,800 | 8,830 |
| 1996/06/14 | 31,700 | 32,200 | 31,400 | 31,900 | 35,990 |
| 1996/06/13 | 31,100 | 31,400 | 30,800 | 30,800 | 8,110 |
| 1996/06/12 | 31,400 | 31,500 | 31,100 | 31,100 | 7,440 |
| 1996/06/11 | 30,500 | 31,000 | 30,500 | 30,800 | 5,320 |
| 1996/06/10 | 30,700 | 31,000 | 30,700 | 30,700 | 3,080 |
| 1996/06/07 | 31,100 | 31,200 | 30,800 | 31,000 | 13,760 |
| 1996/06/06 | 31,200 | 31,900 | 30,900 | 30,900 | 29,130 |
| 1996/06/05 | 30,500 | 31,300 | 30,300 | 31,300 | 19,430 |
| 1996/06/04 | 30,300 | 30,500 | 30,100 | 30,300 | 2,630 |
| 1996/06/03 | 30,300 | 30,400 | 30,000 | 30,300 | 8,310 |
| 1996/05/31 | 30,600 | 30,800 | 30,500 | 30,600 | 7,170 |
| 1996/05/30 | 30,300 | 31,000 | 30,100 | 30,600 | 4,270 |
| 1996/05/29 | 30,900 | 31,100 | 30,300 | 30,400 | 5,110 |
| 1996/05/28 | 30,300 | 30,600 | 30,100 | 30,300 | 3,640 |
| 1996/05/27 | 30,200 | 30,300 | 30,000 | 30,000 | 5,330 |
| 1996/05/24 | 30,100 | 30,100 | 29,800 | 30,000 | 14,790 |
| 1996/05/23 | 30,500 | 30,800 | 30,400 | 30,400 | 7,880 |
| 1996/05/22 | 30,300 | 30,900 | 30,300 | 30,600 | 5,900 |
| 1996/05/21 | 30,400 | 30,900 | 30,400 | 30,500 | 6,730 |
| 1996/05/20 | 30,100 | 30,500 | 30,000 | 30,300 | 7,080 |
| 1996/05/17 | 30,000 | 30,300 | 29,900 | 30,000 | 17,390 |
| 1996/05/16 | 30,000 | 30,600 | 30,000 | 30,100 | 48,120 |
| 1996/05/15 | 30,200 | 30,300 | 29,900 | 30,100 | 36,150 |
| 1996/05/14 | 30,300 | 30,400 | 29,900 | 30,200 | 18,630 |
| 1996/05/13 | 30,400 | 30,600 | 30,000 | 30,400 | 26,470 |
| 1996/05/10 | 30,300 | 30,800 | 30,300 | 30,400 | 7,980 |
| 1996/05/09 | 31,400 | 31,500 | 30,600 | 30,800 | 16,540 |
| 1996/05/08 | 31,700 | 31,700 | 31,500 | 31,600 | 15,600 |
| 1996/05/07 | 31,900 | 31,900 | 31,600 | 31,600 | 18,740 |
| 1996/05/02 | 32,100 | 32,400 | 32,000 | 32,000 | 78,940 |
| 1996/05/01 | 32,800 | 32,800 | 32,000 | 32,000 | 81,420 |
| 1996/04/30 | 32,700 | 33,100 | 32,400 | 32,900 | 18,310 |
| 1996/04/26 | 32,100 | 32,700 | 32,000 | 32,400 | 69,130 |
| 1996/04/25 | 31,500 | 32,400 | 31,400 | 32,000 | 109,600 |
| 1996/04/24 | 30,500 | 31,200 | 30,300 | 31,000 | 24,890 |
| 1996/04/23 | 30,000 | 30,200 | 29,800 | 30,100 | 14,060 |
| 1996/04/22 | 29,900 | 30,000 | 29,700 | 29,700 | 26,140 |
| 1996/04/19 | 30,000 | 30,000 | 29,700 | 29,900 | 20,050 |
| 1996/04/18 | 30,100 | 30,100 | 29,900 | 30,000 | 54,590 |
| 1996/04/17 | 30,300 | 30,400 | 30,000 | 30,100 | 38,850 |
| 1996/04/16 | 30,600 | 30,600 | 30,300 | 30,500 | 14,620 |
| 1996/04/15 | 30,200 | 30,500 | 30,200 | 30,500 | 9,700 |
| 1996/04/12 | 30,200 | 30,500 | 30,100 | 30,200 | 19,780 |
| 1996/04/11 | 31,000 | 31,000 | 30,600 | 30,800 | 2,510 |
| 1996/04/10 | 31,200 | 31,300 | 30,500 | 31,100 | 10,640 |
| 1996/04/09 | 31,000 | 31,400 | 30,900 | 31,200 | 4,130 |
| 1996/04/08 | 31,100 | 31,100 | 30,600 | 30,900 | 6,780 |
| 1996/04/05 | 31,400 | 31,500 | 30,800 | 30,800 | 18,250 |
| 1996/04/04 | 31,300 | 31,400 | 31,000 | 31,100 | 9,560 |
| 1996/04/03 | 31,300 | 31,400 | 31,100 | 31,200 | 6,650 |
| 1996/04/02 | 30,700 | 31,500 | 30,700 | 31,400 | 9,970 |
| 1996/04/01 | 31,800 | 31,800 | 31,300 | 31,600 | 15,690 |
| 1996/03/29 | 30,300 | 31,500 | 30,200 | 31,500 | 16,740 |
| 1996/03/28 | 30,500 | 31,000 | 30,400 | 30,600 | 18,990 |
| 1996/03/27 | 30,000 | 30,400 | 29,900 | 30,400 | 36,470 |
| 1996/03/26 | 29,800 | 30,000 | 29,700 | 30,000 | 11,100 |
| 1996/03/25 | 29,300 | 30,000 | 29,300 | 29,300 | 8,740 |
| 1996/03/22 | 30,000 | 30,000 | 28,800 | 29,100 | 14,620 |
| 1996/03/21 | 30,000 | 30,000 | 29,700 | 30,000 | 19,800 |
| 1996/03/19 | 29,000 | 29,800 | 29,000 | 29,800 | 7,410 |
| 1996/03/18 | 28,500 | 28,900 | 28,400 | 28,800 | 12,170 |
| 1996/03/15 | 28,300 | 28,500 | 28,200 | 28,400 | 16,570 |
| 1996/03/14 | 28,500 | 28,500 | 28,100 | 28,300 | 90,740 |
| 1996/03/13 | 29,000 | 29,000 | 28,400 | 28,500 | 87,670 |
| 1996/03/12 | 29,200 | 29,200 | 28,600 | 29,100 | 4,870 |
| 1996/03/11 | 29,300 | 29,300 | 28,700 | 29,000 | 39,540 |
| 1996/03/08 | 29,600 | 29,600 | 29,100 | 29,300 | 42,430 |
| 1996/03/07 | 29,800 | 29,900 | 29,400 | 29,600 | 135,240 |
| 1996/03/06 | 30,000 | 30,000 | 29,800 | 30,000 | 16,450 |
| 1996/03/05 | 30,000 | 30,000 | 29,900 | 30,000 | 111,990 |
| 1996/03/04 | 30,000 | 30,100 | 29,800 | 29,800 | 3,600 |
| 1996/03/01 | 30,400 | 30,400 | 29,800 | 29,900 | 10,380 |
| 1996/02/29 | 30,000 | 30,100 | 29,700 | 30,000 | 11,440 |
| 1996/02/28 | 30,000 | 30,000 | 29,900 | 30,000 | 12,840 |
| 1996/02/27 | 30,000 | 30,100 | 29,800 | 29,800 | 8,110 |
| 1996/02/26 | 30,000 | 30,200 | 30,000 | 30,000 | 5,720 |
| 1996/02/23 | 29,500 | 30,100 | 29,500 | 30,000 | 14,310 |
| 1996/02/22 | 29,200 | 29,400 | 29,200 | 29,400 | 6,990 |
| 1996/02/21 | 29,700 | 29,700 | 29,100 | 29,100 | 7,990 |
| 1996/02/20 | 30,100 | 30,100 | 29,800 | 29,800 | 15,840 |
| 1996/02/19 | 30,000 | 30,100 | 30,000 | 30,100 | 13,880 |
| 1996/02/16 | 30,100 | 30,100 | 29,700 | 29,700 | 31,710 |
| 1996/02/15 | 30,200 | 30,700 | 30,000 | 30,200 | 33,570 |
| 1996/02/14 | 29,700 | 30,400 | 29,700 | 30,300 | 6,560 |
| 1996/02/13 | 30,000 | 30,100 | 29,600 | 29,800 | 9,990 |
| 1996/02/09 | 29,500 | 30,000 | 29,500 | 29,800 | 17,440 |
| 1996/02/08 | 29,500 | 29,500 | 29,000 | 29,500 | 17,380 |
| 1996/02/07 | 30,000 | 30,100 | 29,600 | 29,700 | 19,250 |
| 1996/02/06 | 30,400 | 30,500 | 30,000 | 30,000 | 13,260 |
| 1996/02/05 | 30,700 | 30,900 | 30,400 | 30,500 | 40,100 |
| 1996/02/02 | 30,900 | 30,900 | 29,900 | 30,600 | 26,770 |
| 1996/02/01 | 31,300 | 31,300 | 30,400 | 30,900 | 23,440 |
| 1996/01/31 | 30,800 | 30,800 | 30,700 | 30,800 | 19,370 |
| 1996/01/30 | 29,500 | 29,700 | 28,700 | 28,800 | 38,270 |
| 1996/01/29 | 30,300 | 30,400 | 30,000 | 30,200 | 14,910 |
| 1996/01/26 | 31,000 | 31,300 | 30,900 | 31,200 | 13,650 |
| 1996/01/25 | 31,300 | 31,300 | 30,600 | 31,200 | 16,430 |
| 1996/01/24 | 30,800 | 31,300 | 30,800 | 31,100 | 22,840 |
| 1996/01/23 | 30,700 | 31,100 | 30,600 | 30,900 | 80,380 |
| 1996/01/22 | 30,600 | 31,300 | 30,500 | 30,800 | 58,750 |
| 1996/01/19 | 31,300 | 31,300 | 30,100 | 30,600 | 11,430 |
| 1996/01/18 | 31,800 | 31,900 | 31,500 | 31,800 | 32,820 |
| 1996/01/17 | 30,600 | 31,900 | 30,600 | 31,600 | 21,720 |
| 1996/01/16 | 30,100 | 30,400 | 30,000 | 30,300 | 14,360 |
| 1996/01/12 | 30,000 | 30,600 | 29,900 | 30,300 | 16,120 |
| 1996/01/11 | 30,200 | 30,500 | 30,000 | 30,100 | 23,700 |
| 1996/01/10 | 30,700 | 30,800 | 30,500 | 30,800 | 18,790 |
| 1996/01/09 | 30,600 | 30,900 | 30,500 | 30,800 | 8,370 |
| 1996/01/08 | 31,300 | 31,400 | 30,800 | 30,900 | 39,000 |
| 1996/01/05 | 30,000 | 31,600 | 30,000 | 31,300 | 45,370 |
| 1996/01/04 | 29,600 | 29,600 | 29,600 | 29,600 | 11,240 |