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 |
|---|---|---|---|---|---|
| 1999/12/30 | 120,000 | 120,000 | 115,000 | 120,000 | 24,620 |
| 1999/12/29 | 109,000 | 116,000 | 105,000 | 115,000 | 23,330 |
| 1999/12/28 | 108,000 | 110,000 | 105,000 | 108,000 | 13,100 |
| 1999/12/27 | 109,000 | 109,000 | 105,000 | 105,000 | 8,390 |
| 1999/12/24 | 111,000 | 114,000 | 107,000 | 110,000 | 22,290 |
| 1999/12/22 | 109,000 | 116,000 | 107,000 | 110,000 | 33,000 |
| 1999/12/21 | 107,000 | 108,000 | 103,000 | 108,000 | 22,340 |
| 1999/12/20 | 105,000 | 106,000 | 99,900 | 104,000 | 20,930 |
| 1999/12/17 | 108,000 | 110,000 | 105,000 | 108,000 | 62,290 |
| 1999/12/16 | 97,100 | 103,000 | 97,000 | 103,000 | 60,560 |
| 1999/12/15 | 95,500 | 98,000 | 94,300 | 97,200 | 23,440 |
| 1999/12/14 | 95,700 | 95,900 | 93,200 | 95,000 | 28,290 |
| 1999/12/13 | 94,000 | 99,000 | 93,400 | 98,200 | 63,270 |
| 1999/12/10 | 94,200 | 94,500 | 93,200 | 94,000 | 50,270 |
| 1999/12/09 | 93,100 | 93,300 | 92,300 | 92,700 | 21,840 |
| 1999/12/08 | 92,300 | 94,100 | 92,300 | 94,000 | 30,650 |
| 1999/12/07 | 93,200 | 93,500 | 91,000 | 92,800 | 28,150 |
| 1999/12/06 | 93,200 | 93,200 | 92,100 | 92,600 | 18,810 |
| 1999/12/03 | 92,500 | 94,800 | 90,500 | 93,000 | 19,240 |
| 1999/12/02 | 94,400 | 94,500 | 90,000 | 90,000 | 12,260 |
| 1999/12/01 | 96,900 | 96,900 | 93,000 | 95,000 | 21,370 |
| 1999/11/30 | 93,100 | 97,200 | 93,000 | 97,100 | 24,470 |
| 1999/11/29 | 92,600 | 93,100 | 90,000 | 92,200 | 14,520 |
| 1999/11/26 | 93,500 | 94,400 | 89,500 | 92,600 | 23,970 |
| 1999/11/25 | 99,500 | 99,700 | 94,500 | 94,500 | 15,320 |
| 1999/11/24 | 104,000 | 104,000 | 99,500 | 99,500 | 20,150 |
| 1999/11/22 | 110,000 | 111,000 | 102,000 | 104,000 | 18,710 |
| 1999/11/19 | 104,000 | 105,000 | 101,000 | 105,000 | 27,630 |
| 1999/11/18 | 98,800 | 102,000 | 98,000 | 99,800 | 20,650 |
| 1999/11/17 | 112,000 | 112,000 | 96,600 | 98,900 | 19,770 |
| 1999/11/16 | 105,000 | 106,000 | 100,000 | 100,000 | 14,610 |
| 1999/11/15 | 108,000 | 112,000 | 103,000 | 104,000 | 17,210 |
| 1999/11/12 | 103,000 | 112,000 | 100,000 | 105,000 | 33,770 |
| 1999/11/11 | 107,000 | 113,000 | 106,000 | 107,000 | 35,290 |
| 1999/11/10 | 113,000 | 115,000 | 108,000 | 112,000 | 28,310 |
| 1999/11/09 | 109,000 | 113,000 | 107,000 | 111,000 | 26,660 |
| 1999/11/08 | 110,000 | 120,000 | 105,000 | 106,000 | 62,100 |
| 1999/11/05 | 103,000 | 104,000 | 102,000 | 104,000 | 39,010 |
| 1999/11/04 | 93,700 | 98,200 | 93,700 | 98,200 | 58,000 |
| 1999/11/02 | 96,600 | 97,400 | 92,700 | 93,200 | 24,050 |
| 1999/11/01 | 96,000 | 97,500 | 94,000 | 96,800 | 26,900 |
| 1999/10/29 | 95,000 | 95,500 | 91,200 | 94,000 | 23,480 |
| 1999/10/28 | 94,000 | 94,700 | 90,000 | 91,000 | 27,550 |
| 1999/10/27 | 96,800 | 99,500 | 94,600 | 95,000 | 33,440 |
| 1999/10/26 | 93,900 | 98,400 | 92,000 | 98,300 | 33,950 |
| 1999/10/25 | 92,500 | 95,000 | 91,600 | 93,400 | 31,000 |
| 1999/10/22 | 89,500 | 90,500 | 89,400 | 90,500 | 12,980 |
| 1999/10/21 | 87,600 | 88,100 | 84,100 | 85,500 | 19,510 |
| 1999/10/20 | 85,500 | 88,400 | 85,000 | 87,000 | 23,850 |
| 1999/10/19 | 83,200 | 84,300 | 81,400 | 83,500 | 16,590 |
| 1999/10/18 | 82,800 | 83,400 | 82,700 | 82,700 | 14,800 |
| 1999/10/15 | 93,700 | 93,800 | 87,700 | 87,700 | 15,500 |
| 1999/10/14 | 94,000 | 95,000 | 91,800 | 92,700 | 17,180 |
| 1999/10/13 | 93,300 | 94,000 | 91,000 | 93,600 | 18,750 |
| 1999/10/12 | 91,900 | 95,900 | 91,500 | 93,800 | 45,240 |
| 1999/10/08 | 90,400 | 90,900 | 88,400 | 90,900 | 25,800 |
| 1999/10/07 | 82,600 | 85,900 | 82,000 | 85,900 | 16,020 |
| 1999/10/06 | 79,500 | 80,900 | 77,500 | 80,900 | 13,620 |
| 1999/10/05 | 81,500 | 83,000 | 76,800 | 79,000 | 16,220 |
| 1999/10/04 | 84,000 | 86,000 | 80,100 | 80,500 | 31,950 |
| 1999/10/01 | 78,000 | 81,000 | 77,600 | 81,000 | 20,490 |
| 1999/09/30 | 76,000 | 76,000 | 75,900 | 76,000 | 7,410 |
| 1999/09/29 | 68,000 | 71,000 | 68,000 | 71,000 | 16,350 |
| 1999/09/28 | 64,500 | 66,600 | 64,500 | 66,000 | 18,680 |
| 1999/09/27 | 68,500 | 69,400 | 65,000 | 65,000 | 17,840 |
| 1999/09/24 | 73,000 | 73,000 | 69,000 | 69,000 | 16,000 |
| 1999/09/22 | 71,400 | 74,500 | 70,500 | 74,000 | 10,010 |
| 1999/09/21 | 76,600 | 76,600 | 74,300 | 74,700 | 19,040 |
| 1999/09/20 | 75,900 | 77,000 | 75,200 | 76,600 | 11,220 |
| 1999/09/17 | 74,300 | 75,500 | 73,500 | 75,500 | 11,840 |
| 1999/09/16 | 74,000 | 74,000 | 71,000 | 72,800 | 11,920 |
| 1999/09/14 | 72,000 | 75,000 | 71,600 | 74,400 | 21,700 |
| 1999/09/13 | 70,500 | 70,900 | 70,300 | 70,600 | 23,830 |
| 1999/09/10 | 70,900 | 72,000 | 70,000 | 70,500 | 19,320 |
| 1999/09/09 | 70,000 | 70,000 | 67,300 | 67,400 | 10,550 |
| 1999/09/08 | 67,200 | 70,900 | 67,200 | 70,400 | 11,460 |
| 1999/09/07 | 73,300 | 73,300 | 68,000 | 68,700 | 24,520 |
| 1999/09/06 | 71,300 | 72,800 | 70,800 | 72,800 | 22,960 |
| 1999/09/03 | 64,300 | 67,800 | 63,900 | 67,800 | 23,690 |
| 1999/09/02 | 61,500 | 63,000 | 61,200 | 62,800 | 23,920 |
| 1999/09/01 | 60,000 | 60,100 | 59,500 | 60,100 | 12,820 |
| 1999/08/31 | 59,300 | 60,100 | 59,100 | 60,000 | 15,180 |
| 1999/08/30 | 59,300 | 59,300 | 58,700 | 59,300 | 12,760 |
| 1999/08/27 | 58,900 | 58,900 | 58,300 | 58,500 | 15,090 |
| 1999/08/26 | 58,500 | 59,300 | 58,500 | 58,800 | 8,750 |
| 1999/08/25 | 58,000 | 58,200 | 55,900 | 56,500 | 11,790 |
| 1999/08/24 | 60,000 | 60,200 | 59,800 | 60,000 | 24,180 |
| 1999/08/23 | 59,500 | 60,900 | 59,500 | 60,500 | 24,810 |
| 1999/08/20 | 58,300 | 59,500 | 58,300 | 59,500 | 9,170 |
| 1999/08/19 | 58,700 | 58,700 | 57,500 | 58,300 | 7,560 |
| 1999/08/18 | 59,000 | 59,500 | 58,300 | 59,000 | 17,900 |
| 1999/08/17 | 56,900 | 58,600 | 56,100 | 58,600 | 19,250 |
| 1999/08/16 | 55,100 | 55,500 | 54,500 | 55,500 | 17,050 |
| 1999/08/13 | 54,900 | 55,200 | 53,900 | 54,900 | 11,760 |
| 1999/08/12 | 53,900 | 54,300 | 52,500 | 53,900 | 7,840 |
| 1999/08/11 | 54,800 | 55,000 | 54,800 | 54,900 | 7,940 |
| 1999/08/10 | 53,900 | 54,300 | 53,800 | 54,300 | 11,640 |
| 1999/08/09 | 53,900 | 54,800 | 53,900 | 54,300 | 15,720 |
| 1999/08/06 | 53,100 | 53,100 | 51,700 | 52,200 | 8,140 |
| 1999/08/05 | 54,600 | 54,600 | 53,000 | 54,600 | 9,190 |
| 1999/08/04 | 54,800 | 55,300 | 54,500 | 54,600 | 12,350 |
| 1999/08/03 | 54,500 | 54,600 | 54,300 | 54,500 | 14,640 |
| 1999/08/02 | 55,200 | 55,600 | 54,100 | 54,600 | 49,080 |
| 1999/07/30 | 54,800 | 55,100 | 54,800 | 55,100 | 19,580 |
| 1999/07/29 | 54,000 | 55,300 | 54,000 | 54,800 | 21,450 |
| 1999/07/28 | 52,700 | 54,600 | 50,600 | 54,000 | 17,010 |
| 1999/07/27 | 51,300 | 52,600 | 50,000 | 50,500 | 17,010 |
| 1999/07/26 | 51,700 | 52,200 | 50,600 | 51,300 | 7,810 |
| 1999/07/23 | 52,800 | 53,200 | 50,900 | 51,200 | 18,340 |
| 1999/07/22 | 52,800 | 54,500 | 51,700 | 52,800 | 9,260 |
| 1999/07/21 | 55,500 | 55,500 | 53,500 | 53,700 | 10,850 |
| 1999/07/19 | 56,700 | 56,700 | 54,000 | 54,000 | 8,010 |
| 1999/07/16 | 57,700 | 57,700 | 55,600 | 56,400 | 24,860 |
| 1999/07/15 | 55,000 | 58,800 | 54,900 | 57,800 | 36,100 |
| 1999/07/14 | 53,400 | 56,000 | 53,400 | 54,400 | 14,170 |
| 1999/07/13 | 57,000 | 57,100 | 53,400 | 53,400 | 22,690 |
| 1999/07/12 | 54,100 | 57,500 | 54,100 | 57,000 | 23,340 |
| 1999/07/09 | 54,900 | 55,600 | 53,500 | 53,600 | 21,090 |
| 1999/07/08 | 56,900 | 56,900 | 54,800 | 54,900 | 16,820 |
| 1999/07/07 | 57,500 | 59,000 | 56,400 | 56,800 | 63,740 |
| 1999/07/06 | 55,000 | 59,300 | 54,500 | 56,000 | 56,690 |
| 1999/07/05 | 54,300 | 55,100 | 53,800 | 54,500 | 35,070 |
| 1999/07/02 | 52,000 | 55,900 | 52,000 | 54,400 | 43,130 |
| 1999/07/01 | 50,500 | 51,600 | 50,000 | 50,900 | 38,800 |
| 1999/06/30 | 50,300 | 50,500 | 50,000 | 50,000 | 12,530 |
| 1999/06/29 | 49,500 | 50,400 | 49,500 | 50,000 | 28,390 |
| 1999/06/28 | 49,000 | 49,700 | 48,900 | 49,500 | 11,010 |
| 1999/06/25 | 50,200 | 50,200 | 49,400 | 50,100 | 18,010 |
| 1999/06/24 | 50,000 | 50,500 | 49,400 | 50,200 | 23,640 |
| 1999/06/23 | 47,900 | 50,900 | 47,900 | 50,900 | 59,220 |
| 1999/06/22 | 47,050 | 48,000 | 47,050 | 47,900 | 18,280 |
| 1999/06/21 | 47,700 | 48,450 | 46,000 | 47,000 | 25,420 |
| 1999/06/18 | 47,000 | 48,900 | 46,800 | 48,550 | 48,040 |
| 1999/06/17 | 45,900 | 46,000 | 45,750 | 45,900 | 20,820 |
| 1999/06/16 | 44,850 | 45,400 | 44,700 | 45,400 | 35,490 |
| 1999/06/15 | 45,000 | 45,000 | 44,800 | 44,900 | 25,470 |
| 1999/06/14 | 45,000 | 45,100 | 44,650 | 44,800 | 13,660 |
| 1999/06/11 | 46,000 | 46,100 | 44,350 | 44,350 | 47,540 |
| 1999/06/10 | 44,800 | 44,950 | 44,800 | 44,850 | 20,190 |
| 1999/06/09 | 44,600 | 44,800 | 44,300 | 44,700 | 22,170 |
| 1999/06/08 | 44,900 | 45,000 | 43,950 | 44,600 | 14,830 |
| 1999/06/07 | 44,000 | 44,600 | 44,000 | 44,600 | 14,900 |
| 1999/06/04 | 43,800 | 44,300 | 43,300 | 43,800 | 13,230 |
| 1999/06/03 | 43,300 | 43,650 | 43,000 | 43,550 | 22,330 |
| 1999/06/02 | 42,150 | 43,000 | 42,000 | 43,000 | 14,600 |
| 1999/06/01 | 42,000 | 42,050 | 41,900 | 42,050 | 12,690 |
| 1999/05/31 | 42,100 | 42,100 | 41,950 | 42,000 | 12,540 |
| 1999/05/28 | 41,600 | 42,000 | 41,400 | 42,000 | 9,410 |
| 1999/05/27 | 42,000 | 42,000 | 41,500 | 41,900 | 6,750 |
| 1999/05/26 | 42,000 | 42,000 | 41,500 | 41,850 | 13,820 |
| 1999/05/25 | 41,850 | 42,050 | 41,700 | 42,000 | 18,560 |
| 1999/05/24 | 42,150 | 42,150 | 41,950 | 42,000 | 39,240 |
| 1999/05/21 | 41,850 | 41,900 | 41,100 | 41,850 | 18,210 |
| 1999/05/20 | 42,050 | 42,050 | 41,850 | 42,000 | 26,080 |
| 1999/05/19 | 42,000 | 42,000 | 41,600 | 41,750 | 29,770 |
| 1999/05/18 | 41,800 | 41,800 | 40,700 | 41,200 | 18,640 |
| 1999/05/17 | 41,700 | 41,700 | 41,300 | 41,500 | 36,970 |
| 1999/05/14 | 42,000 | 42,000 | 41,700 | 41,750 | 40,290 |
| 1999/05/13 | 42,100 | 42,200 | 41,950 | 41,950 | 30,140 |
| 1999/05/12 | 41,400 | 42,150 | 41,350 | 41,850 | 24,780 |
| 1999/05/11 | 40,950 | 41,300 | 40,650 | 40,900 | 14,350 |
| 1999/05/10 | 41,200 | 41,200 | 40,700 | 40,950 | 21,060 |
| 1999/05/07 | 41,500 | 41,500 | 41,150 | 41,150 | 29,570 |
| 1999/05/06 | 41,400 | 41,700 | 40,800 | 41,400 | 12,370 |
| 1999/04/30 | 42,000 | 42,150 | 41,700 | 42,000 | 13,150 |
| 1999/04/28 | 41,400 | 41,500 | 41,000 | 41,500 | 16,290 |
| 1999/04/27 | 41,650 | 42,050 | 40,650 | 41,000 | 18,400 |
| 1999/04/26 | 42,300 | 42,300 | 41,500 | 41,500 | 23,510 |
| 1999/04/23 | 42,850 | 43,000 | 42,400 | 42,400 | 20,670 |
| 1999/04/22 | 41,100 | 41,700 | 40,650 | 40,750 | 11,720 |
| 1999/04/21 | 41,500 | 41,500 | 40,000 | 40,000 | 11,620 |
| 1999/04/20 | 42,600 | 42,700 | 40,900 | 41,550 | 13,830 |
| 1999/04/19 | 43,500 | 43,800 | 43,300 | 43,800 | 8,420 |
| 1999/04/16 | 44,300 | 44,900 | 43,800 | 43,800 | 9,120 |
| 1999/04/15 | 44,700 | 44,700 | 42,900 | 43,700 | 16,040 |
| 1999/04/14 | 45,000 | 45,100 | 44,800 | 45,000 | 35,420 |
| 1999/04/13 | 45,000 | 45,000 | 44,700 | 44,700 | 16,550 |
| 1999/04/12 | 45,100 | 45,150 | 44,500 | 44,500 | 11,090 |
| 1999/04/09 | 45,900 | 46,300 | 43,900 | 45,100 | 14,980 |
| 1999/04/08 | 46,000 | 46,200 | 43,400 | 45,700 | 32,720 |
| 1999/04/07 | 47,000 | 47,000 | 45,600 | 46,400 | 19,500 |
| 1999/04/06 | 47,300 | 48,000 | 47,000 | 47,300 | 12,200 |
| 1999/04/05 | 48,000 | 48,500 | 47,300 | 47,300 | 19,290 |
| 1999/04/02 | 47,500 | 49,000 | 47,500 | 48,150 | 15,930 |
| 1999/04/01 | 45,000 | 48,000 | 45,000 | 47,200 | 33,100 |
| 1999/03/31 | 45,300 | 45,600 | 44,750 | 45,600 | 15,730 |
| 1999/03/30 | 45,800 | 46,000 | 44,900 | 45,600 | 17,240 |
| 1999/03/29 | 43,950 | 46,350 | 43,950 | 45,800 | 22,800 |
| 1999/03/26 | 42,000 | 43,500 | 41,850 | 43,350 | 22,660 |
| 1999/03/25 | 41,650 | 41,750 | 41,250 | 41,650 | 24,410 |
| 1999/03/24 | 39,800 | 41,500 | 39,500 | 41,350 | 43,890 |
| 1999/03/23 | 38,000 | 39,750 | 37,800 | 39,500 | 32,960 |
| 1999/03/19 | 38,400 | 38,650 | 37,000 | 37,200 | 39,490 |
| 1999/03/18 | 39,300 | 39,500 | 39,200 | 39,300 | 43,220 |
| 1999/03/17 | 38,800 | 39,400 | 38,000 | 39,150 | 36,610 |
| 1999/03/16 | 37,000 | 39,250 | 36,900 | 38,800 | 38,570 |
| 1999/03/15 | 35,400 | 36,950 | 35,050 | 36,700 | 40,550 |
| 1999/03/12 | 35,000 | 35,050 | 34,600 | 34,800 | 23,220 |
| 1999/03/11 | 32,950 | 34,350 | 32,950 | 34,100 | 32,590 |
| 1999/03/10 | 32,750 | 33,000 | 32,650 | 32,950 | 24,490 |
| 1999/03/09 | 32,500 | 33,000 | 32,400 | 32,750 | 15,140 |
| 1999/03/08 | 32,500 | 33,200 | 32,400 | 32,400 | 23,530 |
| 1999/03/05 | 32,500 | 32,550 | 32,300 | 32,450 | 18,270 |
| 1999/03/04 | 32,700 | 32,700 | 32,400 | 32,550 | 8,940 |
| 1999/03/03 | 32,650 | 32,800 | 32,600 | 32,750 | 3,950 |
| 1999/03/02 | 33,000 | 33,050 | 32,550 | 32,950 | 8,790 |
| 1999/03/01 | 33,400 | 33,500 | 33,000 | 33,000 | 8,710 |
| 1999/02/26 | 33,500 | 34,000 | 33,400 | 33,550 | 8,170 |
| 1999/02/25 | 33,400 | 33,700 | 33,400 | 33,500 | 11,640 |
| 1999/02/24 | 33,600 | 33,650 | 33,300 | 33,400 | 17,770 |
| 1999/02/23 | 33,100 | 33,600 | 33,100 | 33,600 | 15,260 |
| 1999/02/22 | 33,400 | 33,400 | 33,050 | 33,300 | 7,270 |
| 1999/02/19 | 33,050 | 33,600 | 33,050 | 33,400 | 17,700 |
| 1999/02/18 | 33,000 | 33,100 | 33,000 | 33,000 | 18,060 |
| 1999/02/17 | 33,200 | 33,250 | 33,100 | 33,250 | 8,920 |
| 1999/02/16 | 33,100 | 33,200 | 33,050 | 33,200 | 8,560 |
| 1999/02/15 | 33,000 | 33,100 | 32,900 | 33,100 | 17,520 |
| 1999/02/12 | 32,800 | 33,100 | 32,700 | 33,000 | 15,590 |
| 1999/02/10 | 32,350 | 32,550 | 32,200 | 32,550 | 9,720 |
| 1999/02/09 | 32,400 | 32,550 | 32,350 | 32,400 | 9,880 |
| 1999/02/08 | 32,350 | 32,400 | 32,300 | 32,350 | 15,030 |
| 1999/02/05 | 32,600 | 32,650 | 32,400 | 32,450 | 10,930 |
| 1999/02/04 | 32,950 | 33,100 | 32,550 | 32,800 | 10,820 |
| 1999/02/03 | 33,000 | 33,000 | 32,800 | 32,850 | 6,900 |
| 1999/02/02 | 32,700 | 33,100 | 32,700 | 33,100 | 36,520 |
| 1999/02/01 | 32,150 | 32,500 | 32,150 | 32,500 | 35,400 |
| 1999/01/29 | 32,000 | 32,200 | 31,850 | 31,950 | 24,000 |
| 1999/01/28 | 32,200 | 32,200 | 31,350 | 31,550 | 46,720 |
| 1999/01/27 | 31,000 | 31,900 | 31,000 | 31,650 | 27,600 |
| 1999/01/26 | 31,100 | 31,100 | 30,800 | 30,800 | 15,990 |
| 1999/01/25 | 31,200 | 31,200 | 30,800 | 31,100 | 11,560 |
| 1999/01/22 | 31,200 | 31,400 | 31,000 | 31,050 | 8,970 |
| 1999/01/21 | 31,050 | 31,150 | 30,900 | 31,000 | 21,680 |
| 1999/01/20 | 31,700 | 31,800 | 31,050 | 31,200 | 15,750 |
| 1999/01/19 | 32,200 | 32,250 | 31,900 | 32,000 | 24,840 |
| 1999/01/18 | 32,350 | 32,600 | 32,300 | 32,300 | 20,050 |
| 1999/01/14 | 31,500 | 32,400 | 31,400 | 32,400 | 18,600 |
| 1999/01/13 | 31,050 | 31,500 | 31,050 | 31,400 | 22,330 |
| 1999/01/12 | 31,350 | 31,350 | 30,800 | 31,050 | 12,780 |
| 1999/01/11 | 31,050 | 31,400 | 31,050 | 31,350 | 12,130 |
| 1999/01/08 | 31,100 | 31,200 | 31,000 | 31,100 | 21,080 |
| 1999/01/07 | 31,400 | 31,650 | 31,300 | 31,400 | 13,390 |
| 1999/01/06 | 31,600 | 31,600 | 31,050 | 31,250 | 17,210 |
| 1999/01/05 | 32,500 | 32,500 | 31,400 | 31,900 | 13,200 |
| 1999/01/04 | 33,400 | 33,400 | 32,500 | 32,500 | 7,110 |