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 |
|---|---|---|---|---|---|
| 2001/12/28 | 27,500 | 28,200 | 27,320 | 27,910 | 18,140 |
| 2001/12/27 | 27,610 | 27,700 | 27,300 | 27,500 | 15,400 |
| 2001/12/26 | 28,190 | 28,200 | 27,500 | 27,560 | 11,170 |
| 2001/12/25 | 28,300 | 28,330 | 28,270 | 28,280 | 15,900 |
| 2001/12/21 | 28,370 | 28,370 | 27,900 | 28,290 | 17,410 |
| 2001/12/20 | 27,500 | 28,370 | 27,100 | 28,370 | 22,040 |
| 2001/12/19 | 28,100 | 28,140 | 27,700 | 28,000 | 26,180 |
| 2001/12/18 | 28,500 | 28,550 | 27,210 | 27,650 | 54,500 |
| 2001/12/17 | 27,130 | 27,300 | 26,300 | 26,600 | 34,640 |
| 2001/12/14 | 27,500 | 27,810 | 27,400 | 27,730 | 60,970 |
| 2001/12/13 | 28,720 | 28,740 | 27,990 | 28,330 | 34,460 |
| 2001/12/12 | 28,750 | 29,350 | 28,710 | 29,350 | 54,160 |
| 2001/12/11 | 29,900 | 30,050 | 29,310 | 29,350 | 27,270 |
| 2001/12/10 | 31,000 | 31,100 | 29,900 | 31,000 | 24,190 |
| 2001/12/07 | 32,000 | 32,900 | 31,600 | 31,800 | 68,270 |
| 2001/12/06 | 30,600 | 31,900 | 30,500 | 31,600 | 59,440 |
| 2001/12/05 | 30,500 | 30,600 | 30,000 | 30,350 | 38,940 |
| 2001/12/04 | 30,300 | 30,300 | 29,200 | 30,300 | 29,380 |
| 2001/12/03 | 31,000 | 31,000 | 29,910 | 30,000 | 54,100 |
| 2001/11/30 | 29,630 | 30,500 | 28,900 | 29,790 | 37,360 |
| 2001/11/29 | 29,110 | 29,460 | 28,800 | 29,400 | 20,010 |
| 2001/11/28 | 29,850 | 29,850 | 29,330 | 29,330 | 40,020 |
| 2001/11/27 | 30,000 | 30,250 | 29,890 | 30,250 | 38,700 |
| 2001/11/26 | 30,300 | 31,150 | 30,150 | 30,750 | 44,690 |
| 2001/11/22 | 30,000 | 30,200 | 29,810 | 29,960 | 29,760 |
| 2001/11/21 | 30,650 | 30,650 | 30,000 | 30,000 | 30,070 |
| 2001/11/20 | 31,350 | 31,650 | 30,600 | 31,050 | 41,840 |
| 2001/11/19 | 30,000 | 31,200 | 30,000 | 30,900 | 60,490 |
| 2001/11/16 | 29,580 | 30,050 | 29,180 | 29,730 | 49,790 |
| 2001/11/15 | 28,050 | 29,400 | 28,050 | 29,400 | 33,580 |
| 2001/11/14 | 27,600 | 28,490 | 27,600 | 28,050 | 24,220 |
| 2001/11/13 | 27,110 | 27,520 | 27,050 | 27,290 | 15,460 |
| 2001/11/12 | 28,480 | 28,480 | 27,410 | 27,410 | 17,980 |
| 2001/11/09 | 28,100 | 28,760 | 27,500 | 27,880 | 36,880 |
| 2001/11/08 | 28,200 | 28,200 | 27,290 | 27,570 | 16,250 |
| 2001/11/07 | 28,800 | 28,890 | 28,010 | 28,030 | 20,060 |
| 2001/11/06 | 28,600 | 29,800 | 28,440 | 29,400 | 69,140 |
| 2001/11/05 | 27,500 | 27,590 | 27,150 | 27,400 | 42,130 |
| 2001/11/02 | 27,070 | 27,380 | 26,670 | 26,710 | 20,280 |
| 2001/11/01 | 27,570 | 27,590 | 27,050 | 27,070 | 20,240 |
| 2001/10/31 | 27,650 | 28,000 | 27,500 | 27,600 | 20,090 |
| 2001/10/30 | 29,300 | 29,300 | 27,680 | 27,900 | 35,310 |
| 2001/10/29 | 28,580 | 29,420 | 28,320 | 29,420 | 25,220 |
| 2001/10/26 | 28,800 | 29,170 | 28,400 | 28,680 | 28,350 |
| 2001/10/25 | 28,650 | 29,100 | 27,950 | 27,970 | 60,050 |
| 2001/10/24 | 29,380 | 29,600 | 29,080 | 29,250 | 60,870 |
| 2001/10/23 | 30,000 | 30,150 | 29,500 | 29,980 | 20,760 |
| 2001/10/22 | 29,740 | 30,200 | 29,730 | 29,980 | 15,690 |
| 2001/10/19 | 29,500 | 29,740 | 29,330 | 29,740 | 33,450 |
| 2001/10/18 | 29,300 | 29,500 | 29,180 | 29,400 | 49,740 |
| 2001/10/17 | 29,600 | 29,800 | 29,400 | 29,750 | 74,400 |
| 2001/10/16 | 28,000 | 29,000 | 27,990 | 28,400 | 39,780 |
| 2001/10/15 | 28,500 | 28,500 | 27,800 | 28,000 | 32,820 |
| 2001/10/12 | 28,190 | 28,690 | 27,780 | 28,500 | 58,710 |
| 2001/10/11 | 26,110 | 27,310 | 26,020 | 27,290 | 31,140 |
| 2001/10/10 | 26,500 | 26,800 | 25,980 | 26,410 | 29,130 |
| 2001/10/09 | 27,240 | 27,430 | 27,000 | 27,200 | 47,090 |
| 2001/10/05 | 26,800 | 27,300 | 26,500 | 27,240 | 28,080 |
| 2001/10/04 | 26,500 | 26,650 | 26,200 | 26,500 | 36,010 |
| 2001/10/03 | 27,000 | 27,800 | 26,500 | 26,550 | 38,560 |
| 2001/10/02 | 26,450 | 27,100 | 26,410 | 27,000 | 26,950 |
| 2001/10/01 | 27,040 | 27,040 | 25,940 | 26,750 | 41,970 |
| 2001/09/28 | 27,000 | 27,500 | 26,990 | 27,340 | 46,690 |
| 2001/09/27 | 26,250 | 26,700 | 25,950 | 26,600 | 18,510 |
| 2001/09/26 | 26,300 | 26,300 | 25,700 | 25,950 | 29,980 |
| 2001/09/25 | 27,290 | 27,500 | 26,600 | 27,200 | 22,690 |
| 2001/09/21 | 26,900 | 26,900 | 25,800 | 25,800 | 37,320 |
| 2001/09/20 | 27,450 | 27,450 | 26,640 | 27,200 | 47,010 |
| 2001/09/19 | 26,700 | 27,290 | 26,630 | 27,150 | 49,270 |
| 2001/09/18 | 27,300 | 27,820 | 27,300 | 27,300 | 26,850 |
| 2001/09/17 | 26,990 | 27,000 | 25,590 | 26,870 | 26,630 |
| 2001/09/14 | 26,100 | 27,500 | 26,050 | 27,500 | 64,240 |
| 2001/09/13 | 25,440 | 26,050 | 25,350 | 26,000 | 36,990 |
| 2001/09/12 | 26,050 | 26,050 | 26,050 | 26,050 | 10,220 |
| 2001/09/11 | 27,650 | 27,800 | 27,250 | 27,550 | 26,750 |
| 2001/09/10 | 26,200 | 27,110 | 25,570 | 26,750 | 38,850 |
| 2001/09/07 | 27,500 | 27,710 | 27,100 | 27,370 | 59,370 |
| 2001/09/06 | 29,270 | 29,430 | 28,500 | 28,990 | 31,260 |
| 2001/09/05 | 30,200 | 30,600 | 29,510 | 30,350 | 28,810 |
| 2001/09/04 | 29,190 | 29,900 | 28,950 | 29,900 | 26,650 |
| 2001/09/03 | 30,800 | 30,900 | 29,470 | 29,490 | 22,590 |
| 2001/08/31 | 30,300 | 30,500 | 29,800 | 29,980 | 21,200 |
| 2001/08/30 | 30,000 | 31,200 | 30,000 | 31,100 | 14,520 |
| 2001/08/29 | 30,350 | 31,050 | 30,350 | 30,500 | 13,310 |
| 2001/08/28 | 31,350 | 31,650 | 30,350 | 30,750 | 18,290 |
| 2001/08/27 | 31,000 | 32,100 | 30,950 | 31,750 | 28,050 |
| 2001/08/24 | 30,700 | 31,000 | 30,200 | 30,300 | 29,400 |
| 2001/08/23 | 32,200 | 32,600 | 30,900 | 31,100 | 49,500 |
| 2001/08/22 | 33,500 | 33,750 | 32,850 | 33,000 | 49,910 |
| 2001/08/21 | 31,950 | 33,550 | 31,800 | 33,500 | 53,110 |
| 2001/08/20 | 31,600 | 32,400 | 31,200 | 32,350 | 53,300 |
| 2001/08/17 | 30,350 | 32,050 | 30,050 | 31,600 | 56,310 |
| 2001/08/16 | 29,610 | 30,150 | 29,530 | 29,980 | 23,240 |
| 2001/08/15 | 29,550 | 30,500 | 29,200 | 30,500 | 36,510 |
| 2001/08/14 | 28,720 | 29,090 | 28,290 | 28,810 | 30,970 |
| 2001/08/13 | 29,000 | 29,000 | 28,500 | 28,810 | 10,170 |
| 2001/08/10 | 29,000 | 29,890 | 29,000 | 29,450 | 14,480 |
| 2001/08/09 | 29,500 | 29,540 | 29,050 | 29,190 | 29,880 |
| 2001/08/08 | 30,400 | 30,600 | 29,800 | 30,200 | 18,850 |
| 2001/08/07 | 29,970 | 30,050 | 28,750 | 30,000 | 14,600 |
| 2001/08/06 | 29,810 | 30,000 | 29,750 | 30,000 | 19,000 |
| 2001/08/03 | 30,000 | 30,100 | 29,500 | 29,740 | 23,440 |
| 2001/08/02 | 30,600 | 30,650 | 29,660 | 30,250 | 57,520 |
| 2001/08/01 | 28,090 | 29,290 | 27,650 | 29,000 | 82,590 |
| 2001/07/31 | 25,930 | 26,950 | 25,810 | 26,290 | 41,030 |
| 2001/07/30 | 25,650 | 25,880 | 25,120 | 25,470 | 18,500 |
| 2001/07/27 | 26,870 | 26,870 | 25,490 | 25,650 | 24,290 |
| 2001/07/26 | 27,100 | 27,100 | 26,710 | 26,770 | 25,840 |
| 2001/07/25 | 26,040 | 26,800 | 26,040 | 26,640 | 22,980 |
| 2001/07/24 | 25,590 | 26,290 | 25,560 | 26,040 | 37,780 |
| 2001/07/23 | 27,800 | 27,800 | 25,460 | 25,890 | 20,140 |
| 2001/07/19 | 27,190 | 27,400 | 26,510 | 27,200 | 50,290 |
| 2001/07/18 | 28,660 | 28,700 | 27,790 | 27,790 | 31,720 |
| 2001/07/17 | 28,780 | 29,100 | 28,510 | 28,660 | 16,550 |
| 2001/07/16 | 29,460 | 29,590 | 29,220 | 29,380 | 14,560 |
| 2001/07/13 | 30,000 | 30,150 | 29,760 | 29,760 | 41,130 |
| 2001/07/12 | 29,640 | 29,880 | 28,890 | 29,360 | 62,500 |
| 2001/07/11 | 30,300 | 30,300 | 29,600 | 29,940 | 28,070 |
| 2001/07/10 | 30,750 | 30,800 | 30,100 | 30,400 | 30,290 |
| 2001/07/09 | 30,350 | 30,650 | 30,000 | 30,350 | 45,010 |
| 2001/07/06 | 30,250 | 32,000 | 30,100 | 31,500 | 34,430 |
| 2001/07/05 | 30,850 | 31,250 | 30,500 | 31,250 | 23,170 |
| 2001/07/04 | 31,300 | 31,500 | 30,150 | 30,450 | 18,260 |
| 2001/07/03 | 31,100 | 32,000 | 30,700 | 31,600 | 27,330 |
| 2001/07/02 | 30,300 | 30,600 | 29,500 | 30,300 | 33,270 |
| 2001/06/29 | 30,950 | 31,150 | 30,050 | 30,200 | 29,300 |
| 2001/06/28 | 30,000 | 30,500 | 29,900 | 29,990 | 35,630 |
| 2001/06/27 | 30,200 | 30,200 | 29,980 | 30,000 | 25,000 |
| 2001/06/26 | 31,000 | 31,200 | 30,050 | 30,350 | 29,430 |
| 2001/06/25 | 32,300 | 32,500 | 31,000 | 31,000 | 31,860 |
| 2001/06/22 | 30,850 | 31,500 | 30,700 | 31,500 | 38,580 |
| 2001/06/21 | 30,600 | 30,900 | 30,100 | 30,350 | 55,050 |
| 2001/06/20 | 29,050 | 30,650 | 29,030 | 30,600 | 39,810 |
| 2001/06/19 | 30,350 | 30,800 | 28,990 | 29,180 | 100,100 |
| 2001/06/18 | 31,600 | 32,200 | 30,000 | 30,850 | 64,240 |
| 2001/06/15 | 32,750 | 32,950 | 32,000 | 32,700 | 69,060 |
| 2001/06/14 | 32,500 | 33,700 | 32,500 | 33,550 | 43,880 |
| 2001/06/13 | 32,600 | 33,050 | 32,150 | 32,750 | 79,240 |
| 2001/06/12 | 33,700 | 33,900 | 32,500 | 32,950 | 57,910 |
| 2001/06/11 | 35,150 | 35,200 | 34,250 | 34,250 | 39,700 |
| 2001/06/08 | 35,000 | 35,600 | 34,800 | 35,150 | 113,240 |
| 2001/06/07 | 35,400 | 35,850 | 35,200 | 35,350 | 48,100 |
| 2001/06/06 | 35,600 | 36,000 | 35,100 | 35,250 | 47,810 |
| 2001/06/05 | 36,550 | 36,900 | 36,000 | 36,000 | 19,940 |
| 2001/06/04 | 38,000 | 38,000 | 36,150 | 36,950 | 30,520 |
| 2001/06/01 | 38,500 | 38,700 | 38,000 | 38,200 | 16,730 |
| 2001/05/31 | 38,550 | 38,600 | 37,750 | 38,600 | 39,030 |
| 2001/05/30 | 38,600 | 39,150 | 38,500 | 38,700 | 37,490 |
| 2001/05/29 | 38,700 | 39,200 | 38,100 | 38,600 | 45,200 |
| 2001/05/28 | 40,800 | 40,900 | 39,150 | 39,500 | 23,090 |
| 2001/05/25 | 41,100 | 41,450 | 40,900 | 40,950 | 26,760 |
| 2001/05/24 | 41,000 | 41,300 | 40,800 | 41,100 | 19,680 |
| 2001/05/23 | 41,350 | 41,550 | 41,000 | 41,100 | 34,690 |
| 2001/05/22 | 43,250 | 43,250 | 41,800 | 42,000 | 33,190 |
| 2001/05/21 | 42,800 | 43,200 | 42,550 | 42,850 | 49,250 |
| 2001/05/18 | 42,800 | 43,450 | 42,200 | 43,050 | 44,710 |
| 2001/05/17 | 42,750 | 42,900 | 42,000 | 42,800 | 42,720 |
| 2001/05/16 | 42,350 | 42,350 | 41,200 | 41,550 | 36,180 |
| 2001/05/15 | 42,300 | 42,900 | 42,250 | 42,750 | 23,950 |
| 2001/05/14 | 42,300 | 42,800 | 42,050 | 42,350 | 19,710 |
| 2001/05/11 | 43,000 | 43,050 | 42,700 | 42,700 | 50,190 |
| 2001/05/10 | 42,500 | 44,000 | 42,500 | 42,550 | 30,050 |
| 2001/05/09 | 45,000 | 45,000 | 42,700 | 43,250 | 42,010 |
| 2001/05/08 | 45,000 | 45,300 | 44,000 | 45,200 | 62,600 |
| 2001/05/07 | 42,850 | 45,350 | 42,850 | 45,350 | 136,220 |
| 2001/05/02 | 41,250 | 42,200 | 40,850 | 42,050 | 125,190 |
| 2001/05/01 | 40,200 | 40,450 | 40,000 | 40,450 | 36,200 |
| 2001/04/27 | 39,950 | 40,100 | 39,000 | 39,800 | 34,830 |
| 2001/04/26 | 38,250 | 39,000 | 38,200 | 38,850 | 27,380 |
| 2001/04/25 | 39,000 | 39,000 | 38,150 | 38,250 | 25,430 |
| 2001/04/24 | 38,000 | 38,400 | 37,900 | 38,200 | 30,690 |
| 2001/04/23 | 39,400 | 39,850 | 38,900 | 39,200 | 35,510 |
| 2001/04/20 | 40,400 | 40,450 | 39,100 | 39,400 | 25,490 |
| 2001/04/19 | 41,200 | 41,300 | 39,700 | 40,100 | 47,510 |
| 2001/04/18 | 39,600 | 40,500 | 39,600 | 40,000 | 32,170 |
| 2001/04/17 | 40,000 | 40,050 | 39,450 | 40,000 | 22,320 |
| 2001/04/16 | 39,600 | 40,100 | 39,350 | 40,100 | 9,940 |
| 2001/04/13 | 40,300 | 40,400 | 39,500 | 39,550 | 26,070 |
| 2001/04/12 | 40,000 | 40,450 | 39,300 | 39,500 | 23,840 |
| 2001/04/11 | 40,200 | 40,600 | 39,500 | 40,400 | 22,650 |
| 2001/04/10 | 39,800 | 40,300 | 39,800 | 39,900 | 37,280 |
| 2001/04/09 | 40,700 | 41,250 | 39,900 | 40,150 | 49,600 |
| 2001/04/06 | 41,550 | 41,550 | 40,750 | 40,750 | 35,420 |
| 2001/04/05 | 40,000 | 40,950 | 40,000 | 40,350 | 37,010 |
| 2001/04/04 | 39,500 | 40,000 | 38,650 | 39,400 | 36,030 |
| 2001/04/03 | 39,300 | 40,100 | 38,100 | 39,900 | 52,740 |
| 2001/04/02 | 37,800 | 39,600 | 37,500 | 39,600 | 48,870 |
| 2001/03/30 | 40,350 | 41,000 | 39,000 | 39,000 | 69,400 |
| 2001/03/29 | 41,000 | 42,100 | 40,700 | 41,500 | 36,970 |
| 2001/03/28 | 40,800 | 42,300 | 40,200 | 42,200 | 60,150 |
| 2001/03/27 | 40,100 | 40,450 | 39,800 | 40,400 | 40,970 |
| 2001/03/26 | 39,000 | 39,800 | 38,500 | 39,800 | 81,000 |
| 2001/03/23 | 38,600 | 38,700 | 37,800 | 38,500 | 60,780 |
| 2001/03/22 | 37,500 | 39,200 | 37,000 | 37,000 | 85,850 |
| 2001/03/21 | 34,950 | 36,500 | 34,950 | 36,500 | 40,650 |
| 2001/03/19 | 35,400 | 36,450 | 35,000 | 35,350 | 54,060 |
| 2001/03/16 | 34,000 | 35,400 | 33,500 | 35,000 | 45,090 |
| 2001/03/15 | 32,000 | 34,650 | 31,700 | 33,900 | 41,510 |
| 2001/03/14 | 33,700 | 34,300 | 32,750 | 32,750 | 25,900 |
| 2001/03/13 | 34,550 | 34,550 | 32,700 | 32,750 | 87,690 |
| 2001/03/12 | 35,100 | 35,900 | 34,850 | 35,750 | 43,900 |
| 2001/03/09 | 36,050 | 36,350 | 35,500 | 35,500 | 92,860 |
| 2001/03/08 | 38,000 | 38,100 | 37,400 | 37,600 | 22,770 |
| 2001/03/07 | 38,700 | 38,900 | 37,100 | 38,100 | 45,210 |
| 2001/03/06 | 36,500 | 37,950 | 36,500 | 37,300 | 63,810 |
| 2001/03/05 | 36,000 | 36,500 | 35,650 | 36,000 | 48,450 |
| 2001/03/02 | 37,800 | 38,000 | 37,200 | 37,350 | 27,830 |
| 2001/03/01 | 38,200 | 38,550 | 37,850 | 38,500 | 32,840 |
| 2001/02/28 | 38,500 | 39,100 | 38,350 | 38,550 | 30,920 |
| 2001/02/27 | 40,000 | 40,100 | 38,500 | 39,700 | 33,110 |
| 2001/02/26 | 41,000 | 41,000 | 39,250 | 40,100 | 22,260 |
| 2001/02/23 | 39,100 | 40,600 | 39,100 | 40,600 | 25,740 |
| 2001/02/22 | 38,700 | 39,200 | 38,600 | 39,000 | 22,120 |
| 2001/02/21 | 39,700 | 40,600 | 39,600 | 40,500 | 26,870 |
| 2001/02/20 | 40,950 | 40,950 | 39,900 | 40,800 | 18,730 |
| 2001/02/19 | 40,350 | 40,800 | 40,000 | 40,800 | 9,640 |
| 2001/02/16 | 41,300 | 41,300 | 40,250 | 40,700 | 19,090 |
| 2001/02/15 | 41,000 | 41,850 | 40,900 | 41,300 | 19,010 |
| 2001/02/14 | 41,750 | 41,800 | 40,700 | 41,700 | 48,570 |
| 2001/02/13 | 43,700 | 43,700 | 42,400 | 42,450 | 15,570 |
| 2001/02/09 | 43,200 | 43,700 | 42,450 | 43,300 | 44,360 |
| 2001/02/08 | 41,700 | 42,450 | 40,700 | 42,000 | 29,140 |
| 2001/02/07 | 40,000 | 41,900 | 40,000 | 41,800 | 20,530 |
| 2001/02/06 | 42,500 | 42,850 | 40,600 | 41,250 | 54,260 |
| 2001/02/05 | 45,500 | 45,600 | 44,250 | 44,500 | 42,100 |
| 2001/02/02 | 46,000 | 46,500 | 46,000 | 46,250 | 67,330 |
| 2001/02/01 | 45,200 | 46,100 | 45,200 | 46,100 | 37,250 |
| 2001/01/31 | 45,850 | 47,000 | 44,650 | 46,400 | 74,490 |
| 2001/01/30 | 46,050 | 46,100 | 45,000 | 45,450 | 35,140 |
| 2001/01/29 | 45,000 | 46,200 | 45,000 | 45,650 | 35,140 |
| 2001/01/26 | 44,950 | 45,200 | 44,550 | 45,000 | 40,230 |
| 2001/01/25 | 44,650 | 45,900 | 44,350 | 45,000 | 86,800 |
| 2001/01/24 | 43,800 | 45,200 | 42,750 | 44,650 | 90,240 |
| 2001/01/23 | 43,750 | 46,150 | 42,800 | 45,000 | 145,850 |
| 2001/01/22 | 41,650 | 42,600 | 41,650 | 42,150 | 77,680 |
| 2001/01/19 | 41,600 | 41,800 | 40,500 | 41,250 | 88,530 |
| 2001/01/18 | 40,400 | 40,800 | 40,100 | 40,800 | 55,810 |
| 2001/01/17 | 39,300 | 39,350 | 38,800 | 39,200 | 68,150 |
| 2001/01/16 | 36,900 | 38,400 | 36,850 | 38,100 | 90,580 |
| 2001/01/15 | 35,150 | 35,700 | 35,000 | 35,300 | 56,710 |
| 2001/01/12 | 35,100 | 35,950 | 35,100 | 35,950 | 45,230 |
| 2001/01/11 | 35,700 | 36,000 | 34,900 | 35,100 | 36,040 |
| 2001/01/10 | 35,000 | 35,450 | 34,800 | 35,300 | 35,020 |
| 2001/01/09 | 36,800 | 36,800 | 34,350 | 34,850 | 78,550 |
| 2001/01/05 | 39,400 | 39,500 | 37,800 | 38,000 | 30,030 |
| 2001/01/04 | 39,000 | 40,100 | 38,600 | 39,350 | 24,640 |