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 |
|---|---|---|---|---|---|
| 1997/12/30 | 37,600 | 38,400 | 37,400 | 38,300 | 6,000 |
| 1997/12/29 | 37,000 | 37,200 | 36,400 | 37,000 | 4,590 |
| 1997/12/26 | 37,100 | 37,100 | 36,100 | 36,400 | 2,990 |
| 1997/12/25 | 36,500 | 37,700 | 36,400 | 37,000 | 12,290 |
| 1997/12/24 | 36,400 | 36,500 | 35,800 | 36,000 | 9,620 |
| 1997/12/22 | 36,400 | 36,900 | 36,100 | 36,500 | 8,380 |
| 1997/12/19 | 37,000 | 37,000 | 35,100 | 37,000 | 6,510 |
| 1997/12/18 | 36,200 | 36,700 | 36,200 | 36,700 | 8,820 |
| 1997/12/17 | 35,000 | 37,500 | 35,000 | 37,100 | 15,330 |
| 1997/12/16 | 34,900 | 36,000 | 34,900 | 35,900 | 22,310 |
| 1997/12/15 | 35,000 | 35,000 | 34,600 | 34,600 | 13,230 |
| 1997/12/12 | 36,500 | 36,700 | 35,600 | 35,900 | 26,130 |
| 1997/12/11 | 37,000 | 37,100 | 36,900 | 36,900 | 15,280 |
| 1997/12/10 | 38,000 | 38,100 | 37,500 | 38,000 | 17,320 |
| 1997/12/09 | 38,100 | 38,300 | 35,400 | 37,100 | 18,620 |
| 1997/12/08 | 38,800 | 38,800 | 38,000 | 38,000 | 15,340 |
| 1997/12/05 | 41,000 | 41,100 | 40,600 | 41,000 | 8,550 |
| 1997/12/04 | 41,300 | 41,300 | 41,000 | 41,200 | 3,160 |
| 1997/12/03 | 41,800 | 41,800 | 41,200 | 41,300 | 1,720 |
| 1997/12/02 | 41,500 | 41,800 | 41,100 | 41,800 | 7,200 |
| 1997/12/01 | 41,800 | 42,200 | 41,000 | 41,000 | 7,040 |
| 1997/11/28 | 42,700 | 42,800 | 41,100 | 41,200 | 6,560 |
| 1997/11/27 | 40,500 | 41,800 | 40,100 | 41,800 | 6,910 |
| 1997/11/26 | 40,700 | 40,800 | 39,800 | 40,000 | 10,620 |
| 1997/11/25 | 39,800 | 41,500 | 39,800 | 41,200 | 9,920 |
| 1997/11/21 | 42,500 | 42,800 | 41,600 | 42,500 | 10,420 |
| 1997/11/20 | 42,300 | 42,500 | 41,500 | 41,900 | 10,070 |
| 1997/11/19 | 42,100 | 42,400 | 41,800 | 42,000 | 14,220 |
| 1997/11/18 | 42,400 | 43,500 | 42,000 | 43,200 | 10,450 |
| 1997/11/17 | 41,700 | 42,800 | 41,500 | 42,800 | 13,790 |
| 1997/11/14 | 40,800 | 42,100 | 40,800 | 41,700 | 20,170 |
| 1997/11/13 | 39,000 | 41,200 | 39,000 | 41,100 | 15,450 |
| 1997/11/12 | 39,500 | 40,000 | 39,500 | 39,800 | 21,890 |
| 1997/11/11 | 40,200 | 40,400 | 38,900 | 39,000 | 25,260 |
| 1997/11/10 | 40,700 | 40,800 | 39,700 | 40,100 | 17,160 |
| 1997/11/07 | 41,500 | 42,100 | 41,000 | 42,000 | 19,090 |
| 1997/11/06 | 42,100 | 42,400 | 42,000 | 42,100 | 14,390 |
| 1997/11/05 | 42,000 | 42,400 | 41,900 | 42,400 | 31,970 |
| 1997/11/04 | 42,600 | 44,000 | 42,200 | 43,400 | 11,430 |
| 1997/10/31 | 42,000 | 43,000 | 41,500 | 42,800 | 13,210 |
| 1997/10/30 | 43,300 | 43,400 | 41,800 | 42,000 | 22,470 |
| 1997/10/29 | 44,400 | 45,000 | 43,100 | 43,400 | 24,040 |
| 1997/10/28 | 45,000 | 45,000 | 44,000 | 44,300 | 15,450 |
| 1997/10/27 | 46,200 | 46,400 | 45,700 | 46,000 | 8,250 |
| 1997/10/24 | 45,500 | 46,600 | 45,500 | 45,800 | 19,600 |
| 1997/10/23 | 45,900 | 46,500 | 45,900 | 46,100 | 14,210 |
| 1997/10/22 | 46,600 | 46,700 | 46,400 | 46,500 | 18,580 |
| 1997/10/21 | 46,100 | 46,700 | 46,100 | 46,500 | 12,700 |
| 1997/10/20 | 45,900 | 46,400 | 45,900 | 46,000 | 6,610 |
| 1997/10/17 | 46,300 | 46,300 | 45,900 | 45,900 | 8,790 |
| 1997/10/16 | 46,000 | 46,600 | 45,900 | 46,600 | 11,590 |
| 1997/10/15 | 46,100 | 46,500 | 45,900 | 46,000 | 16,680 |
| 1997/10/14 | 46,400 | 46,400 | 45,600 | 46,300 | 17,890 |
| 1997/10/13 | 46,200 | 46,400 | 45,800 | 46,400 | 12,150 |
| 1997/10/09 | 47,100 | 47,100 | 46,000 | 46,600 | 12,340 |
| 1997/10/08 | 45,000 | 47,500 | 44,800 | 47,500 | 26,190 |
| 1997/10/07 | 44,300 | 44,900 | 44,200 | 44,700 | 13,050 |
| 1997/10/06 | 43,400 | 44,400 | 43,400 | 44,300 | 8,640 |
| 1997/10/03 | 44,000 | 44,100 | 43,100 | 43,300 | 7,990 |
| 1997/10/02 | 44,700 | 44,700 | 43,600 | 44,300 | 10,450 |
| 1997/10/01 | 42,700 | 44,700 | 42,300 | 44,700 | 6,550 |
| 1997/09/30 | 43,500 | 43,800 | 43,400 | 43,400 | 11,540 |
| 1997/09/29 | 44,700 | 44,800 | 42,900 | 43,200 | 10,170 |
| 1997/09/26 | 44,500 | 44,900 | 44,500 | 44,600 | 7,690 |
| 1997/09/25 | 44,000 | 44,800 | 44,000 | 44,500 | 15,560 |
| 1997/09/24 | 43,200 | 44,300 | 43,200 | 43,900 | 18,380 |
| 1997/09/22 | 42,000 | 43,800 | 42,000 | 43,100 | 11,240 |
| 1997/09/19 | 43,200 | 44,000 | 41,700 | 42,000 | 10,570 |
| 1997/09/18 | 43,700 | 43,700 | 42,500 | 43,100 | 7,110 |
| 1997/09/17 | 44,100 | 44,200 | 43,700 | 43,800 | 11,980 |
| 1997/09/16 | 43,700 | 44,100 | 43,600 | 43,800 | 8,880 |
| 1997/09/12 | 43,500 | 44,300 | 43,500 | 44,300 | 15,720 |
| 1997/09/11 | 44,100 | 44,100 | 43,400 | 43,800 | 23,460 |
| 1997/09/10 | 44,000 | 44,100 | 43,500 | 44,100 | 24,940 |
| 1997/09/09 | 44,000 | 44,000 | 43,300 | 44,000 | 3,780 |
| 1997/09/08 | 43,900 | 43,900 | 42,900 | 43,500 | 18,830 |
| 1997/09/05 | 41,600 | 43,900 | 41,400 | 43,900 | 11,560 |
| 1997/09/04 | 41,900 | 42,000 | 41,500 | 42,000 | 11,930 |
| 1997/09/03 | 42,100 | 42,500 | 41,600 | 41,600 | 17,870 |
| 1997/09/02 | 42,100 | 42,100 | 41,500 | 41,600 | 58,410 |
| 1997/09/01 | 42,600 | 42,600 | 41,800 | 42,000 | 54,830 |
| 1997/08/29 | 41,200 | 42,500 | 41,200 | 42,300 | 4,910 |
| 1997/08/28 | 43,700 | 43,700 | 42,000 | 42,400 | 6,540 |
| 1997/08/27 | 43,100 | 44,000 | 43,100 | 43,200 | 13,190 |
| 1997/08/26 | 41,400 | 44,000 | 41,100 | 44,000 | 14,520 |
| 1997/08/25 | 43,000 | 43,000 | 40,700 | 41,400 | 14,780 |
| 1997/08/22 | 44,400 | 44,400 | 42,500 | 43,200 | 23,440 |
| 1997/08/21 | 45,300 | 45,500 | 44,500 | 44,600 | 16,670 |
| 1997/08/20 | 46,200 | 46,200 | 45,300 | 45,300 | 10,720 |
| 1997/08/19 | 46,000 | 46,200 | 45,900 | 46,200 | 6,550 |
| 1997/08/18 | 46,000 | 46,100 | 45,800 | 45,900 | 7,020 |
| 1997/08/15 | 46,900 | 47,000 | 46,200 | 46,200 | 12,490 |
| 1997/08/14 | 47,400 | 47,500 | 46,600 | 46,800 | 11,580 |
| 1997/08/13 | 48,000 | 48,000 | 47,000 | 47,400 | 77,980 |
| 1997/08/12 | 45,700 | 48,000 | 45,700 | 48,000 | 15,770 |
| 1997/08/11 | 45,900 | 46,200 | 44,800 | 45,400 | 83,750 |
| 1997/08/08 | 47,900 | 48,100 | 46,500 | 46,800 | 131,850 |
| 1997/08/07 | 47,600 | 47,700 | 47,300 | 47,600 | 8,540 |
| 1997/08/06 | 47,000 | 47,200 | 46,800 | 47,000 | 125,710 |
| 1997/08/05 | 48,500 | 48,600 | 46,900 | 47,400 | 20,490 |
| 1997/08/04 | 49,100 | 49,100 | 48,000 | 48,000 | 12,350 |
| 1997/08/01 | 49,400 | 49,400 | 48,500 | 48,800 | 29,930 |
| 1997/07/31 | 48,500 | 49,500 | 48,200 | 49,400 | 39,980 |
| 1997/07/30 | 48,100 | 48,600 | 47,900 | 48,300 | 27,920 |
| 1997/07/29 | 47,800 | 47,900 | 47,100 | 47,100 | 15,450 |
| 1997/07/28 | 48,000 | 48,500 | 47,400 | 47,800 | 15,720 |
| 1997/07/25 | 48,000 | 48,400 | 47,600 | 47,600 | 14,360 |
| 1997/07/24 | 48,400 | 49,000 | 47,000 | 47,700 | 115,690 |
| 1997/07/23 | 47,200 | 48,400 | 46,900 | 48,200 | 91,340 |
| 1997/07/22 | 46,500 | 47,400 | 46,500 | 46,900 | 10,740 |
| 1997/07/18 | 47,300 | 48,000 | 47,000 | 47,100 | 12,740 |
| 1997/07/17 | 47,900 | 48,200 | 46,800 | 47,100 | 22,570 |
| 1997/07/16 | 48,500 | 49,000 | 47,600 | 48,000 | 39,620 |
| 1997/07/15 | 48,100 | 48,200 | 47,800 | 48,200 | 33,580 |
| 1997/07/14 | 48,600 | 49,300 | 47,900 | 48,200 | 51,670 |
| 1997/07/11 | 47,800 | 48,400 | 47,800 | 48,400 | 25,970 |
| 1997/07/10 | 48,000 | 48,700 | 47,800 | 48,100 | 77,920 |
| 1997/07/09 | 46,200 | 48,000 | 46,000 | 47,800 | 51,290 |
| 1997/07/08 | 46,000 | 46,400 | 45,900 | 46,000 | 11,670 |
| 1997/07/07 | 46,200 | 46,200 | 45,500 | 45,600 | 9,080 |
| 1997/07/04 | 45,800 | 46,500 | 45,400 | 46,500 | 16,310 |
| 1997/07/03 | 45,800 | 45,900 | 44,900 | 45,600 | 19,700 |
| 1997/07/02 | 45,500 | 46,000 | 45,100 | 45,800 | 16,670 |
| 1997/07/01 | 46,100 | 46,300 | 45,300 | 45,500 | 15,810 |
| 1997/06/30 | 45,400 | 46,000 | 44,900 | 46,000 | 13,370 |
| 1997/06/27 | 45,500 | 45,600 | 45,000 | 45,400 | 17,720 |
| 1997/06/26 | 46,200 | 46,700 | 45,200 | 45,200 | 13,710 |
| 1997/06/25 | 46,700 | 46,800 | 45,600 | 46,100 | 18,410 |
| 1997/06/24 | 45,600 | 47,000 | 45,400 | 46,400 | 21,970 |
| 1997/06/23 | 46,400 | 46,600 | 45,900 | 46,200 | 12,520 |
| 1997/06/20 | 47,300 | 47,300 | 46,600 | 47,000 | 18,640 |
| 1997/06/19 | 46,000 | 47,700 | 45,600 | 47,700 | 25,330 |
| 1997/06/18 | 46,900 | 47,000 | 46,300 | 46,300 | 24,430 |
| 1997/06/17 | 45,300 | 47,400 | 45,100 | 47,200 | 40,770 |
| 1997/06/16 | 44,800 | 45,200 | 44,600 | 45,200 | 10,500 |
| 1997/06/13 | 45,000 | 45,100 | 44,100 | 44,600 | 27,460 |
| 1997/06/12 | 43,700 | 45,100 | 43,700 | 44,500 | 33,070 |
| 1997/06/11 | 44,300 | 44,900 | 43,600 | 43,700 | 30,300 |
| 1997/06/10 | 44,000 | 44,500 | 44,000 | 44,300 | 27,590 |
| 1997/06/09 | 43,900 | 44,000 | 43,800 | 44,000 | 7,160 |
| 1997/06/06 | 44,700 | 45,000 | 43,900 | 44,000 | 40,830 |
| 1997/06/05 | 46,000 | 46,000 | 44,600 | 44,700 | 25,410 |
| 1997/06/04 | 45,900 | 46,200 | 45,700 | 46,000 | 31,380 |
| 1997/06/03 | 46,900 | 47,500 | 45,700 | 46,200 | 45,780 |
| 1997/06/02 | 46,000 | 47,200 | 45,700 | 47,200 | 27,420 |
| 1997/05/30 | 45,300 | 46,800 | 45,100 | 46,500 | 43,220 |
| 1997/05/29 | 44,600 | 45,000 | 44,400 | 45,000 | 16,870 |
| 1997/05/28 | 43,400 | 44,900 | 43,200 | 44,900 | 34,940 |
| 1997/05/27 | 43,400 | 43,400 | 43,000 | 43,400 | 16,870 |
| 1997/05/26 | 43,000 | 43,400 | 42,800 | 43,400 | 12,410 |
| 1997/05/23 | 42,800 | 43,500 | 42,600 | 43,000 | 28,480 |
| 1997/05/22 | 41,800 | 42,500 | 41,500 | 42,500 | 20,870 |
| 1997/05/21 | 41,900 | 42,200 | 41,400 | 41,500 | 18,290 |
| 1997/05/20 | 42,300 | 42,500 | 41,300 | 41,300 | 9,440 |
| 1997/05/19 | 42,200 | 42,300 | 41,200 | 42,000 | 10,140 |
| 1997/05/16 | 42,600 | 42,900 | 41,300 | 42,200 | 33,720 |
| 1997/05/15 | 41,000 | 43,500 | 40,800 | 42,500 | 49,810 |
| 1997/05/14 | 39,600 | 41,300 | 39,600 | 41,000 | 48,710 |
| 1997/05/13 | 38,700 | 39,900 | 38,700 | 39,800 | 28,040 |
| 1997/05/12 | 38,000 | 38,700 | 38,000 | 38,500 | 11,610 |
| 1997/05/09 | 38,500 | 38,500 | 38,000 | 38,500 | 35,890 |
| 1997/05/08 | 37,700 | 38,100 | 37,700 | 37,800 | 51,390 |
| 1997/05/07 | 37,500 | 38,000 | 37,400 | 37,700 | 20,850 |
| 1997/05/06 | 38,500 | 38,500 | 37,700 | 38,000 | 17,670 |
| 1997/05/02 | 37,800 | 38,000 | 37,500 | 38,000 | 23,820 |
| 1997/05/01 | 38,000 | 38,300 | 37,500 | 37,500 | 35,850 |
| 1997/04/30 | 36,900 | 37,400 | 36,800 | 37,400 | 19,040 |
| 1997/04/28 | 36,200 | 36,500 | 36,200 | 36,500 | 31,390 |
| 1997/04/25 | 36,100 | 36,400 | 36,100 | 36,300 | 30,580 |
| 1997/04/24 | 36,400 | 36,700 | 35,900 | 36,700 | 24,090 |
| 1997/04/23 | 36,700 | 37,000 | 36,500 | 36,700 | 31,780 |
| 1997/04/22 | 36,700 | 36,700 | 36,200 | 36,700 | 19,250 |
| 1997/04/21 | 36,200 | 36,800 | 36,000 | 36,400 | 15,760 |
| 1997/04/18 | 35,500 | 36,200 | 35,500 | 36,200 | 24,170 |
| 1997/04/17 | 35,200 | 35,600 | 35,200 | 35,600 | 14,190 |
| 1997/04/16 | 35,500 | 35,500 | 34,700 | 35,200 | 24,230 |
| 1997/04/15 | 35,400 | 35,700 | 35,300 | 35,400 | 13,040 |
| 1997/04/14 | 35,100 | 35,700 | 35,100 | 35,500 | 7,300 |
| 1997/04/11 | 34,900 | 35,700 | 34,600 | 35,400 | 23,530 |
| 1997/04/10 | 35,500 | 35,700 | 35,200 | 35,500 | 4,780 |
| 1997/04/09 | 35,700 | 35,900 | 35,400 | 35,500 | 13,040 |
| 1997/04/08 | 35,200 | 36,000 | 34,700 | 35,700 | 20,540 |
| 1997/04/07 | 34,800 | 35,000 | 34,500 | 34,900 | 9,040 |
| 1997/04/04 | 34,800 | 35,100 | 34,600 | 35,100 | 28,720 |
| 1997/04/03 | 34,800 | 35,000 | 34,600 | 35,000 | 27,460 |
| 1997/04/02 | 34,800 | 34,900 | 34,500 | 34,700 | 13,580 |
| 1997/04/01 | 33,900 | 34,500 | 33,400 | 34,500 | 26,570 |
| 1997/03/31 | 33,300 | 33,900 | 33,300 | 33,900 | 10,360 |
| 1997/03/28 | 33,100 | 33,300 | 32,900 | 33,200 | 12,130 |
| 1997/03/27 | 33,000 | 33,700 | 33,000 | 33,100 | 14,640 |
| 1997/03/26 | 32,900 | 33,200 | 32,800 | 33,000 | 21,920 |
| 1997/03/25 | 33,000 | 33,000 | 32,700 | 32,900 | 27,930 |
| 1997/03/24 | 32,500 | 33,000 | 32,500 | 33,000 | 26,440 |
| 1997/03/21 | 32,700 | 33,000 | 32,500 | 33,000 | 30,190 |
| 1997/03/19 | 33,700 | 33,700 | 32,400 | 32,500 | 84,190 |
| 1997/03/18 | 34,700 | 34,800 | 33,600 | 33,700 | 78,870 |
| 1997/03/17 | 35,100 | 35,400 | 34,700 | 34,800 | 11,680 |
| 1997/03/14 | 34,100 | 34,700 | 34,100 | 34,700 | 18,750 |
| 1997/03/13 | 35,400 | 35,500 | 34,500 | 34,600 | 5,880 |
| 1997/03/12 | 35,000 | 36,100 | 35,000 | 35,700 | 23,930 |
| 1997/03/11 | 35,100 | 35,400 | 34,600 | 34,700 | 8,240 |
| 1997/03/10 | 35,000 | 35,000 | 34,700 | 35,000 | 70,880 |
| 1997/03/07 | 35,000 | 35,200 | 34,700 | 35,000 | 17,650 |
| 1997/03/06 | 36,100 | 36,200 | 35,300 | 35,400 | 74,630 |
| 1997/03/05 | 36,100 | 36,200 | 35,600 | 36,200 | 16,900 |
| 1997/03/04 | 35,700 | 35,900 | 35,400 | 35,500 | 15,680 |
| 1997/03/03 | 36,200 | 36,200 | 35,000 | 35,400 | 10,550 |
| 1997/02/28 | 35,700 | 36,400 | 35,500 | 35,900 | 77,830 |
| 1997/02/27 | 34,900 | 35,800 | 34,000 | 35,800 | 36,830 |
| 1997/02/26 | 34,400 | 35,000 | 34,400 | 35,000 | 78,350 |
| 1997/02/25 | 34,500 | 35,100 | 33,700 | 34,000 | 30,530 |
| 1997/02/24 | 34,600 | 34,700 | 33,500 | 33,500 | 32,230 |
| 1997/02/21 | 34,400 | 34,700 | 33,900 | 34,700 | 23,850 |
| 1997/02/20 | 34,300 | 34,900 | 33,000 | 33,000 | 43,620 |
| 1997/02/19 | 33,900 | 34,200 | 33,500 | 34,200 | 13,630 |
| 1997/02/18 | 33,900 | 34,200 | 33,600 | 33,800 | 23,250 |
| 1997/02/17 | 33,800 | 33,900 | 33,400 | 33,500 | 20,070 |
| 1997/02/14 | 32,800 | 33,500 | 32,800 | 33,200 | 18,960 |
| 1997/02/13 | 33,200 | 33,200 | 32,900 | 33,100 | 24,510 |
| 1997/02/12 | 32,400 | 33,300 | 32,400 | 32,800 | 20,160 |
| 1997/02/10 | 32,300 | 32,700 | 32,200 | 32,500 | 16,960 |
| 1997/02/07 | 32,500 | 32,700 | 31,800 | 32,300 | 59,650 |
| 1997/02/06 | 32,200 | 33,100 | 32,200 | 33,100 | 150,880 |
| 1997/02/05 | 32,700 | 32,700 | 31,000 | 31,900 | 70,420 |
| 1997/02/04 | 33,500 | 33,800 | 32,800 | 33,300 | 183,730 |
| 1997/02/03 | 36,000 | 36,200 | 35,800 | 35,800 | 13,480 |
| 1997/01/31 | 36,100 | 36,600 | 36,000 | 36,300 | 10,310 |
| 1997/01/30 | 37,000 | 37,000 | 35,700 | 36,000 | 14,290 |
| 1997/01/29 | 36,500 | 37,300 | 36,500 | 37,000 | 50,700 |
| 1997/01/28 | 36,400 | 36,500 | 35,700 | 36,100 | 68,960 |
| 1997/01/27 | 36,300 | 37,000 | 36,200 | 36,700 | 35,000 |
| 1997/01/24 | 36,000 | 37,200 | 35,900 | 36,500 | 37,550 |
| 1997/01/23 | 35,700 | 36,000 | 35,600 | 36,000 | 8,510 |
| 1997/01/22 | 35,800 | 36,000 | 35,400 | 35,700 | 14,830 |
| 1997/01/21 | 35,100 | 35,900 | 35,100 | 35,600 | 6,050 |
| 1997/01/20 | 35,800 | 35,900 | 34,600 | 35,100 | 12,120 |
| 1997/01/17 | 34,600 | 36,400 | 34,500 | 35,800 | 87,530 |
| 1997/01/16 | 34,900 | 35,300 | 34,500 | 34,800 | 81,610 |
| 1997/01/14 | 33,000 | 34,400 | 33,000 | 34,400 | 37,930 |
| 1997/01/13 | 35,000 | 35,300 | 33,700 | 33,900 | 45,480 |
| 1997/01/10 | 36,500 | 36,500 | 35,000 | 35,300 | 21,170 |
| 1997/01/09 | 36,600 | 37,600 | 36,300 | 36,500 | 23,450 |
| 1997/01/08 | 37,000 | 37,200 | 36,000 | 36,400 | 40,180 |
| 1997/01/07 | 37,200 | 38,100 | 36,700 | 37,400 | 60,370 |
| 1997/01/06 | 35,200 | 37,200 | 35,000 | 37,200 | 47,290 |