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 |
|---|---|---|---|---|---|
| 1998/12/30 | 34,250 | 34,300 | 33,300 | 33,300 | 4,180 |
| 1998/12/29 | 34,450 | 34,450 | 34,200 | 34,350 | 4,420 |
| 1998/12/28 | 34,650 | 34,650 | 34,300 | 34,350 | 1,880 |
| 1998/12/25 | 34,550 | 34,700 | 34,500 | 34,650 | 5,870 |
| 1998/12/24 | 34,900 | 34,950 | 34,500 | 34,550 | 12,550 |
| 1998/12/22 | 35,000 | 35,100 | 34,950 | 35,000 | 8,250 |
| 1998/12/21 | 35,000 | 35,000 | 34,900 | 34,950 | 6,730 |
| 1998/12/18 | 35,200 | 35,300 | 34,950 | 35,000 | 13,630 |
| 1998/12/17 | 35,800 | 35,800 | 35,200 | 35,200 | 13,690 |
| 1998/12/16 | 35,600 | 35,700 | 35,350 | 35,600 | 17,450 |
| 1998/12/15 | 35,800 | 35,800 | 35,100 | 35,350 | 10,850 |
| 1998/12/14 | 35,750 | 35,900 | 35,400 | 35,900 | 11,010 |
| 1998/12/11 | 36,100 | 36,100 | 35,850 | 36,000 | 21,950 |
| 1998/12/10 | 36,300 | 36,300 | 36,000 | 36,000 | 13,680 |
| 1998/12/09 | 36,550 | 36,550 | 35,750 | 36,200 | 7,990 |
| 1998/12/08 | 37,000 | 37,000 | 36,600 | 36,800 | 9,340 |
| 1998/12/07 | 37,500 | 37,550 | 36,400 | 36,500 | 5,420 |
| 1998/12/04 | 37,250 | 37,800 | 37,250 | 37,800 | 16,770 |
| 1998/12/03 | 37,400 | 37,400 | 36,500 | 37,100 | 22,330 |
| 1998/12/02 | 38,300 | 38,300 | 37,700 | 38,000 | 10,450 |
| 1998/12/01 | 38,950 | 38,950 | 38,550 | 38,600 | 8,290 |
| 1998/11/30 | 39,450 | 39,450 | 38,600 | 39,100 | 8,890 |
| 1998/11/27 | 39,600 | 39,600 | 39,200 | 39,500 | 9,050 |
| 1998/11/26 | 40,100 | 40,100 | 39,900 | 40,000 | 15,900 |
| 1998/11/25 | 40,000 | 40,050 | 39,850 | 40,050 | 30,660 |
| 1998/11/24 | 39,900 | 40,000 | 39,850 | 40,000 | 33,550 |
| 1998/11/20 | 39,200 | 39,900 | 39,200 | 39,450 | 15,590 |
| 1998/11/19 | 39,000 | 39,100 | 39,000 | 39,100 | 14,670 |
| 1998/11/18 | 39,000 | 39,100 | 38,800 | 39,000 | 22,820 |
| 1998/11/17 | 38,850 | 39,050 | 38,800 | 38,850 | 6,270 |
| 1998/11/16 | 39,400 | 39,450 | 39,350 | 39,450 | 13,930 |
| 1998/11/13 | 39,400 | 39,400 | 38,900 | 39,300 | 25,200 |
| 1998/11/12 | 38,500 | 39,500 | 38,400 | 39,400 | 13,640 |
| 1998/11/11 | 37,700 | 38,550 | 37,700 | 38,550 | 9,140 |
| 1998/11/10 | 37,500 | 37,600 | 37,450 | 37,500 | 19,170 |
| 1998/11/09 | 38,450 | 38,500 | 37,350 | 37,400 | 18,310 |
| 1998/11/06 | 39,450 | 39,450 | 38,350 | 38,450 | 8,780 |
| 1998/11/05 | 39,700 | 39,800 | 39,000 | 39,250 | 9,990 |
| 1998/11/04 | 40,000 | 40,000 | 39,300 | 39,400 | 7,920 |
| 1998/11/02 | 38,100 | 39,200 | 38,000 | 39,100 | 10,050 |
| 1998/10/30 | 36,700 | 36,700 | 36,250 | 36,350 | 7,870 |
| 1998/10/29 | 36,000 | 36,400 | 36,000 | 36,400 | 6,840 |
| 1998/10/28 | 38,000 | 38,100 | 35,900 | 36,000 | 6,090 |
| 1998/10/27 | 39,150 | 39,150 | 38,700 | 38,700 | 8,940 |
| 1998/10/26 | 38,650 | 39,000 | 38,550 | 39,000 | 10,320 |
| 1998/10/23 | 38,000 | 38,600 | 37,950 | 38,350 | 12,600 |
| 1998/10/22 | 37,250 | 37,350 | 36,600 | 36,650 | 13,500 |
| 1998/10/21 | 36,650 | 37,100 | 36,600 | 36,650 | 8,130 |
| 1998/10/20 | 36,000 | 36,950 | 35,800 | 36,950 | 6,510 |
| 1998/10/19 | 35,050 | 36,000 | 35,050 | 36,000 | 5,930 |
| 1998/10/16 | 34,650 | 35,300 | 34,650 | 35,050 | 5,810 |
| 1998/10/15 | 37,000 | 37,200 | 35,250 | 35,250 | 11,110 |
| 1998/10/14 | 36,000 | 36,400 | 35,900 | 36,100 | 7,310 |
| 1998/10/13 | 35,500 | 35,700 | 35,200 | 35,600 | 22,550 |
| 1998/10/12 | 34,400 | 34,800 | 34,400 | 34,700 | 6,510 |
| 1998/10/09 | 35,350 | 35,350 | 33,300 | 34,100 | 17,730 |
| 1998/10/08 | 34,700 | 35,550 | 34,300 | 35,500 | 7,980 |
| 1998/10/07 | 34,000 | 34,700 | 33,900 | 34,700 | 35,540 |
| 1998/10/06 | 34,000 | 34,450 | 33,650 | 33,800 | 14,760 |
| 1998/10/05 | 34,500 | 34,650 | 34,450 | 34,600 | 7,700 |
| 1998/10/02 | 34,900 | 35,200 | 34,450 | 34,450 | 14,690 |
| 1998/10/01 | 36,650 | 36,700 | 35,150 | 35,200 | 10,150 |
| 1998/09/30 | 39,100 | 39,300 | 38,200 | 38,200 | 13,740 |
| 1998/09/29 | 37,350 | 37,450 | 36,400 | 37,000 | 5,950 |
| 1998/09/28 | 37,200 | 37,750 | 37,200 | 37,650 | 2,900 |
| 1998/09/25 | 36,900 | 37,350 | 36,550 | 36,900 | 7,920 |
| 1998/09/24 | 35,250 | 36,750 | 34,650 | 36,650 | 16,840 |
| 1998/09/22 | 33,700 | 34,000 | 33,700 | 33,750 | 22,000 |
| 1998/09/21 | 34,900 | 34,900 | 33,650 | 33,800 | 16,300 |
| 1998/09/18 | 36,800 | 36,800 | 35,700 | 35,900 | 15,540 |
| 1998/09/17 | 37,500 | 38,050 | 37,000 | 37,300 | 5,220 |
| 1998/09/16 | 37,350 | 37,700 | 37,000 | 37,450 | 10,840 |
| 1998/09/14 | 39,700 | 39,700 | 38,150 | 38,250 | 9,180 |
| 1998/09/11 | 38,500 | 40,000 | 38,500 | 40,000 | 14,210 |
| 1998/09/10 | 40,450 | 40,500 | 40,000 | 40,000 | 5,480 |
| 1998/09/09 | 40,100 | 40,350 | 40,000 | 40,150 | 15,050 |
| 1998/09/08 | 40,200 | 40,250 | 39,200 | 39,200 | 10,140 |
| 1998/09/07 | 40,000 | 40,350 | 39,950 | 40,200 | 11,570 |
| 1998/09/04 | 40,150 | 40,150 | 39,900 | 40,000 | 10,350 |
| 1998/09/03 | 40,800 | 40,800 | 39,950 | 40,000 | 39,300 |
| 1998/09/02 | 41,100 | 41,100 | 40,250 | 40,500 | 10,420 |
| 1998/09/01 | 39,500 | 40,800 | 39,500 | 40,800 | 23,480 |
| 1998/08/31 | 41,950 | 42,000 | 40,900 | 40,900 | 14,040 |
| 1998/08/28 | 42,350 | 42,400 | 41,800 | 42,400 | 5,950 |
| 1998/08/27 | 44,100 | 44,100 | 42,000 | 42,350 | 10,690 |
| 1998/08/26 | 44,800 | 44,800 | 44,150 | 44,150 | 9,460 |
| 1998/08/25 | 45,000 | 45,100 | 44,800 | 44,950 | 11,330 |
| 1998/08/24 | 44,250 | 44,300 | 44,000 | 44,250 | 3,900 |
| 1998/08/21 | 44,400 | 44,800 | 44,250 | 44,550 | 9,560 |
| 1998/08/20 | 44,000 | 44,600 | 43,550 | 44,600 | 13,160 |
| 1998/08/19 | 43,500 | 44,300 | 43,400 | 43,500 | 6,150 |
| 1998/08/18 | 42,600 | 42,600 | 42,250 | 42,350 | 6,300 |
| 1998/08/17 | 42,150 | 42,450 | 42,050 | 42,100 | 13,980 |
| 1998/08/14 | 42,000 | 42,200 | 41,900 | 42,150 | 11,000 |
| 1998/08/13 | 41,800 | 42,250 | 41,800 | 42,000 | 16,310 |
| 1998/08/12 | 41,650 | 41,900 | 41,650 | 41,800 | 6,740 |
| 1998/08/11 | 41,850 | 42,200 | 41,800 | 41,950 | 8,530 |
| 1998/08/10 | 43,200 | 43,200 | 41,700 | 41,750 | 5,270 |
| 1998/08/07 | 44,000 | 44,550 | 43,500 | 43,500 | 29,790 |
| 1998/08/06 | 42,550 | 43,100 | 42,500 | 42,950 | 7,900 |
| 1998/08/05 | 41,550 | 41,750 | 40,600 | 41,650 | 11,410 |
| 1998/08/04 | 41,300 | 42,000 | 41,300 | 41,850 | 4,850 |
| 1998/08/03 | 41,750 | 42,250 | 41,150 | 41,250 | 6,700 |
| 1998/07/31 | 40,950 | 41,750 | 40,950 | 41,750 | 17,810 |
| 1998/07/30 | 40,850 | 41,200 | 40,600 | 40,650 | 10,930 |
| 1998/07/29 | 41,750 | 41,750 | 40,800 | 41,150 | 4,450 |
| 1998/07/28 | 41,300 | 41,600 | 41,000 | 41,450 | 6,910 |
| 1998/07/27 | 42,900 | 42,900 | 41,550 | 41,600 | 10,570 |
| 1998/07/24 | 44,100 | 44,100 | 43,000 | 43,200 | 7,350 |
| 1998/07/23 | 43,700 | 44,300 | 43,700 | 44,150 | 3,860 |
| 1998/07/22 | 43,450 | 43,900 | 43,250 | 43,900 | 7,030 |
| 1998/07/21 | 44,500 | 44,900 | 44,150 | 44,350 | 10,460 |
| 1998/07/17 | 43,550 | 44,200 | 43,200 | 44,050 | 17,800 |
| 1998/07/16 | 44,000 | 44,200 | 43,250 | 43,250 | 15,130 |
| 1998/07/15 | 44,500 | 44,500 | 43,900 | 44,000 | 14,350 |
| 1998/07/14 | 43,600 | 43,900 | 43,500 | 43,900 | 5,800 |
| 1998/07/13 | 41,950 | 42,900 | 41,700 | 42,900 | 1,780 |
| 1998/07/10 | 42,950 | 43,500 | 42,600 | 42,950 | 6,970 |
| 1998/07/09 | 42,000 | 43,200 | 42,000 | 43,000 | 19,720 |
| 1998/07/08 | 42,000 | 42,000 | 41,800 | 41,850 | 7,820 |
| 1998/07/07 | 41,550 | 42,000 | 41,550 | 42,000 | 3,280 |
| 1998/07/06 | 41,600 | 41,800 | 41,600 | 41,800 | 4,090 |
| 1998/07/03 | 41,600 | 41,900 | 41,550 | 41,850 | 6,370 |
| 1998/07/02 | 41,700 | 41,800 | 41,550 | 41,600 | 13,980 |
| 1998/07/01 | 39,900 | 40,500 | 39,850 | 40,500 | 5,650 |
| 1998/06/30 | 40,150 | 40,400 | 40,100 | 40,200 | 9,310 |
| 1998/06/29 | 40,050 | 40,300 | 40,050 | 40,200 | 2,180 |
| 1998/06/26 | 39,950 | 40,150 | 39,850 | 40,050 | 2,980 |
| 1998/06/25 | 40,500 | 40,500 | 39,800 | 40,000 | 9,810 |
| 1998/06/24 | 40,450 | 40,500 | 40,300 | 40,450 | 6,990 |
| 1998/06/23 | 39,550 | 40,600 | 39,550 | 40,350 | 14,190 |
| 1998/06/22 | 39,700 | 39,800 | 39,450 | 39,550 | 8,390 |
| 1998/06/19 | 38,550 | 39,450 | 38,550 | 39,450 | 8,220 |
| 1998/06/18 | 40,000 | 40,050 | 38,500 | 38,550 | 11,000 |
| 1998/06/17 | 38,600 | 40,000 | 38,600 | 39,400 | 16,490 |
| 1998/06/16 | 39,000 | 39,000 | 38,500 | 38,550 | 15,660 |
| 1998/06/15 | 40,350 | 40,350 | 39,500 | 39,500 | 16,920 |
| 1998/06/12 | 40,400 | 40,500 | 40,250 | 40,250 | 30,130 |
| 1998/06/11 | 40,950 | 40,950 | 40,300 | 40,400 | 8,680 |
| 1998/06/10 | 40,950 | 41,000 | 40,750 | 41,000 | 11,210 |
| 1998/06/09 | 40,600 | 40,900 | 40,400 | 40,900 | 13,700 |
| 1998/06/08 | 40,450 | 40,450 | 39,400 | 39,700 | 14,030 |
| 1998/06/05 | 41,150 | 41,150 | 40,500 | 40,750 | 2,360 |
| 1998/06/04 | 40,700 | 41,200 | 40,500 | 41,200 | 2,920 |
| 1998/06/03 | 40,800 | 40,800 | 40,400 | 40,650 | 6,540 |
| 1998/06/02 | 40,800 | 40,800 | 40,500 | 40,800 | 8,490 |
| 1998/06/01 | 41,550 | 41,750 | 40,800 | 40,850 | 11,800 |
| 1998/05/29 | 41,700 | 41,700 | 40,400 | 41,700 | 14,700 |
| 1998/05/28 | 41,400 | 41,800 | 41,400 | 41,800 | 2,200 |
| 1998/05/27 | 41,300 | 41,950 | 40,800 | 41,950 | 6,020 |
| 1998/05/26 | 40,500 | 41,500 | 40,400 | 41,300 | 9,910 |
| 1998/05/25 | 41,500 | 41,500 | 40,100 | 40,500 | 18,570 |
| 1998/05/22 | 40,750 | 41,800 | 40,650 | 41,800 | 18,110 |
| 1998/05/21 | 40,500 | 40,900 | 40,500 | 40,750 | 23,340 |
| 1998/05/20 | 40,450 | 40,500 | 40,350 | 40,500 | 22,520 |
| 1998/05/19 | 40,350 | 40,400 | 40,200 | 40,350 | 7,110 |
| 1998/05/18 | 40,300 | 40,350 | 39,850 | 40,200 | 11,540 |
| 1998/05/15 | 39,600 | 40,000 | 39,600 | 39,700 | 19,190 |
| 1998/05/14 | 39,600 | 40,400 | 39,600 | 39,850 | 13,360 |
| 1998/05/13 | 38,900 | 39,850 | 38,800 | 39,600 | 10,310 |
| 1998/05/12 | 39,050 | 39,150 | 39,000 | 39,000 | 13,280 |
| 1998/05/11 | 39,300 | 39,300 | 38,500 | 38,900 | 5,220 |
| 1998/05/08 | 39,300 | 39,450 | 39,200 | 39,300 | 2,660 |
| 1998/05/07 | 39,150 | 39,300 | 38,850 | 39,000 | 10,960 |
| 1998/05/06 | 39,300 | 39,350 | 38,450 | 39,350 | 10,530 |
| 1998/05/01 | 40,000 | 40,000 | 39,250 | 39,250 | 13,900 |
| 1998/04/30 | 40,100 | 40,350 | 39,100 | 39,100 | 10,380 |
| 1998/04/28 | 40,100 | 40,200 | 39,500 | 40,100 | 5,620 |
| 1998/04/27 | 40,450 | 40,450 | 40,000 | 40,200 | 8,350 |
| 1998/04/24 | 40,550 | 41,050 | 40,550 | 40,900 | 11,020 |
| 1998/04/23 | 38,800 | 39,400 | 38,500 | 39,050 | 9,730 |
| 1998/04/22 | 38,550 | 38,600 | 38,500 | 38,550 | 4,520 |
| 1998/04/21 | 38,500 | 38,700 | 38,500 | 38,600 | 9,270 |
| 1998/04/20 | 38,500 | 38,700 | 38,500 | 38,500 | 19,260 |
| 1998/04/17 | 39,400 | 39,400 | 38,550 | 38,700 | 8,890 |
| 1998/04/16 | 39,700 | 39,700 | 39,350 | 39,400 | 7,360 |
| 1998/04/15 | 39,400 | 39,450 | 39,350 | 39,400 | 4,210 |
| 1998/04/14 | 39,600 | 39,600 | 39,250 | 39,400 | 5,380 |
| 1998/04/13 | 39,200 | 39,650 | 39,150 | 39,500 | 9,820 |
| 1998/04/10 | 38,900 | 39,500 | 38,600 | 39,500 | 4,660 |
| 1998/04/09 | 38,600 | 38,600 | 38,400 | 38,600 | 30,990 |
| 1998/04/08 | 37,600 | 38,500 | 37,600 | 38,500 | 15,370 |
| 1998/04/07 | 38,400 | 38,500 | 37,800 | 38,500 | 23,480 |
| 1998/04/06 | 38,500 | 39,100 | 38,500 | 38,600 | 11,650 |
| 1998/04/03 | 40,000 | 40,100 | 39,500 | 39,800 | 24,710 |
| 1998/04/02 | 39,700 | 40,200 | 39,400 | 39,800 | 14,020 |
| 1998/04/01 | 38,600 | 39,500 | 38,500 | 39,400 | 7,490 |
| 1998/03/31 | 39,300 | 39,500 | 38,900 | 39,500 | 10,200 |
| 1998/03/30 | 38,700 | 39,100 | 38,500 | 39,000 | 7,080 |
| 1998/03/27 | 38,200 | 39,000 | 38,100 | 38,100 | 12,780 |
| 1998/03/26 | 39,300 | 39,600 | 39,000 | 39,400 | 4,200 |
| 1998/03/25 | 38,700 | 39,300 | 38,400 | 39,000 | 13,460 |
| 1998/03/24 | 38,800 | 39,000 | 38,100 | 38,100 | 7,430 |
| 1998/03/23 | 38,500 | 38,700 | 38,300 | 38,500 | 9,140 |
| 1998/03/20 | 39,100 | 39,100 | 38,600 | 38,700 | 5,780 |
| 1998/03/19 | 37,900 | 39,000 | 37,800 | 38,800 | 13,760 |
| 1998/03/18 | 37,900 | 38,200 | 37,800 | 37,900 | 14,240 |
| 1998/03/17 | 37,900 | 38,000 | 37,600 | 37,900 | 15,550 |
| 1998/03/16 | 37,800 | 38,000 | 37,500 | 37,600 | 9,310 |
| 1998/03/13 | 37,500 | 37,700 | 37,500 | 37,500 | 10,320 |
| 1998/03/12 | 37,500 | 37,500 | 37,400 | 37,500 | 9,910 |
| 1998/03/11 | 38,200 | 38,200 | 37,600 | 37,800 | 5,030 |
| 1998/03/10 | 39,300 | 39,300 | 38,900 | 39,100 | 11,620 |
| 1998/03/09 | 39,300 | 39,500 | 39,300 | 39,400 | 10,510 |
| 1998/03/06 | 39,000 | 39,500 | 39,000 | 39,400 | 25,640 |
| 1998/03/05 | 38,500 | 39,000 | 38,300 | 38,900 | 11,020 |
| 1998/03/04 | 39,000 | 39,000 | 38,500 | 39,000 | 21,550 |
| 1998/03/03 | 37,300 | 38,600 | 37,300 | 38,600 | 27,760 |
| 1998/03/02 | 38,000 | 38,500 | 35,900 | 36,400 | 26,030 |
| 1998/02/27 | 38,800 | 38,800 | 38,200 | 38,200 | 11,770 |
| 1998/02/26 | 38,700 | 39,100 | 38,700 | 38,800 | 41,950 |
| 1998/02/25 | 38,300 | 38,700 | 37,900 | 38,700 | 9,480 |
| 1998/02/24 | 38,600 | 38,600 | 38,000 | 38,300 | 7,730 |
| 1998/02/23 | 37,500 | 38,600 | 37,500 | 38,300 | 6,110 |
| 1998/02/20 | 38,600 | 38,600 | 37,900 | 38,000 | 8,760 |
| 1998/02/19 | 38,900 | 39,000 | 38,500 | 38,800 | 3,660 |
| 1998/02/18 | 39,300 | 39,300 | 38,900 | 39,000 | 13,150 |
| 1998/02/17 | 39,000 | 39,000 | 38,800 | 39,000 | 9,470 |
| 1998/02/16 | 38,600 | 39,000 | 38,300 | 39,000 | 4,890 |
| 1998/02/13 | 37,100 | 38,600 | 37,100 | 38,600 | 13,740 |
| 1998/02/12 | 39,000 | 39,200 | 37,000 | 37,600 | 10,460 |
| 1998/02/10 | 39,200 | 39,600 | 38,500 | 39,000 | 13,820 |
| 1998/02/09 | 39,400 | 39,600 | 39,200 | 39,500 | 3,920 |
| 1998/02/06 | 39,800 | 39,800 | 39,500 | 39,600 | 7,890 |
| 1998/02/05 | 39,600 | 39,900 | 39,500 | 39,700 | 8,190 |
| 1998/02/04 | 39,800 | 40,100 | 39,600 | 39,900 | 13,230 |
| 1998/02/03 | 42,000 | 42,100 | 41,000 | 41,000 | 8,280 |
| 1998/02/02 | 41,500 | 41,500 | 39,400 | 41,500 | 13,970 |
| 1998/01/30 | 42,500 | 42,500 | 41,000 | 41,800 | 3,770 |
| 1998/01/29 | 42,300 | 42,500 | 41,900 | 41,900 | 5,940 |
| 1998/01/28 | 42,600 | 42,900 | 42,300 | 42,900 | 16,790 |
| 1998/01/27 | 39,800 | 41,800 | 39,300 | 41,400 | 17,490 |
| 1998/01/26 | 38,300 | 39,200 | 38,200 | 38,900 | 11,290 |
| 1998/01/23 | 39,000 | 39,200 | 38,000 | 38,000 | 9,560 |
| 1998/01/22 | 39,200 | 39,700 | 38,900 | 38,900 | 10,480 |
| 1998/01/21 | 38,200 | 39,700 | 38,200 | 39,600 | 12,750 |
| 1998/01/20 | 38,000 | 38,600 | 38,000 | 38,200 | 23,440 |
| 1998/01/19 | 37,500 | 37,800 | 37,300 | 37,500 | 13,440 |
| 1998/01/16 | 36,300 | 37,200 | 36,200 | 37,200 | 14,950 |
| 1998/01/14 | 36,500 | 36,800 | 36,000 | 36,800 | 12,470 |
| 1998/01/13 | 36,600 | 36,900 | 36,000 | 36,500 | 4,630 |
| 1998/01/12 | 37,000 | 37,000 | 36,300 | 36,600 | 2,000 |
| 1998/01/09 | 37,000 | 37,300 | 36,000 | 37,300 | 5,470 |
| 1998/01/08 | 37,600 | 37,600 | 37,200 | 37,300 | 4,470 |
| 1998/01/07 | 38,200 | 38,200 | 37,200 | 37,600 | 8,180 |
| 1998/01/06 | 38,200 | 38,500 | 37,600 | 37,600 | 9,050 |
| 1998/01/05 | 38,300 | 38,700 | 38,000 | 38,500 | 4,690 |