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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,799 | 1,799 | 1,774 | 1,776 | 496,100 |
| 2014/12/29 | 1,808 | 1,813 | 1,779 | 1,792 | 376,100 |
| 2014/12/26 | 1,783 | 1,808 | 1,783 | 1,803 | 530,600 |
| 2014/12/25 | 1,793 | 1,803 | 1,785 | 1,791 | 342,200 |
| 2014/12/24 | 1,815 | 1,818 | 1,793 | 1,799 | 539,500 |
| 2014/12/22 | 1,798 | 1,799 | 1,777 | 1,789 | 458,500 |
| 2014/12/19 | 1,800 | 1,807 | 1,782 | 1,797 | 552,700 |
| 2014/12/18 | 1,758 | 1,794 | 1,758 | 1,772 | 653,900 |
| 2014/12/17 | 1,747 | 1,761 | 1,723 | 1,728 | 881,900 |
| 2014/12/16 | 1,739 | 1,775 | 1,737 | 1,767 | 444,600 |
| 2014/12/15 | 1,766 | 1,788 | 1,758 | 1,775 | 526,800 |
| 2014/12/12 | 1,800 | 1,821 | 1,791 | 1,796 | 1,073,900 |
| 2014/12/11 | 1,784 | 1,818 | 1,754 | 1,795 | 734,000 |
| 2014/12/10 | 1,842 | 1,849 | 1,801 | 1,809 | 472,900 |
| 2014/12/09 | 1,820 | 1,860 | 1,807 | 1,850 | 413,200 |
| 2014/12/08 | 1,842 | 1,849 | 1,827 | 1,839 | 359,000 |
| 2014/12/05 | 1,830 | 1,840 | 1,815 | 1,839 | 511,100 |
| 2014/12/04 | 1,805 | 1,830 | 1,791 | 1,830 | 692,700 |
| 2014/12/03 | 1,793 | 1,810 | 1,782 | 1,786 | 466,700 |
| 2014/12/02 | 1,760 | 1,800 | 1,757 | 1,788 | 637,600 |
| 2014/12/01 | 1,763 | 1,786 | 1,756 | 1,761 | 547,500 |
| 2014/11/28 | 1,726 | 1,777 | 1,720 | 1,758 | 1,330,200 |
| 2014/11/27 | 1,714 | 1,718 | 1,691 | 1,706 | 308,800 |
| 2014/11/26 | 1,695 | 1,723 | 1,693 | 1,715 | 468,400 |
| 2014/11/25 | 1,725 | 1,725 | 1,690 | 1,695 | 564,500 |
| 2014/11/21 | 1,730 | 1,738 | 1,699 | 1,709 | 600,900 |
| 2014/11/20 | 1,760 | 1,774 | 1,736 | 1,738 | 501,300 |
| 2014/11/19 | 1,744 | 1,770 | 1,742 | 1,747 | 586,400 |
| 2014/11/18 | 1,705 | 1,731 | 1,705 | 1,730 | 488,400 |
| 2014/11/17 | 1,709 | 1,719 | 1,686 | 1,691 | 509,700 |
| 2014/11/14 | 1,735 | 1,736 | 1,703 | 1,728 | 749,500 |
| 2014/11/13 | 1,683 | 1,720 | 1,675 | 1,716 | 669,900 |
| 2014/11/12 | 1,713 | 1,720 | 1,696 | 1,698 | 610,900 |
| 2014/11/11 | 1,699 | 1,716 | 1,680 | 1,698 | 639,200 |
| 2014/11/10 | 1,692 | 1,700 | 1,680 | 1,698 | 286,100 |
| 2014/11/07 | 1,667 | 1,712 | 1,662 | 1,698 | 746,800 |
| 2014/11/06 | 1,714 | 1,714 | 1,647 | 1,653 | 732,000 |
| 2014/11/05 | 1,692 | 1,713 | 1,687 | 1,710 | 587,700 |
| 2014/11/04 | 1,724 | 1,724 | 1,671 | 1,700 | 1,168,300 |
| 2014/10/31 | 1,640 | 1,677 | 1,633 | 1,673 | 1,235,000 |
| 2014/10/30 | 1,612 | 1,632 | 1,612 | 1,621 | 1,296,600 |
| 2014/10/29 | 1,590 | 1,626 | 1,590 | 1,622 | 573,600 |
| 2014/10/28 | 1,582 | 1,603 | 1,579 | 1,587 | 277,600 |
| 2014/10/27 | 1,564 | 1,593 | 1,564 | 1,587 | 346,300 |
| 2014/10/24 | 1,556 | 1,573 | 1,550 | 1,564 | 357,900 |
| 2014/10/23 | 1,539 | 1,551 | 1,532 | 1,541 | 401,500 |
| 2014/10/22 | 1,523 | 1,551 | 1,521 | 1,548 | 433,200 |
| 2014/10/21 | 1,524 | 1,535 | 1,501 | 1,505 | 615,600 |
| 2014/10/20 | 1,512 | 1,539 | 1,512 | 1,536 | 546,500 |
| 2014/10/17 | 1,507 | 1,519 | 1,477 | 1,482 | 795,800 |
| 2014/10/16 | 1,542 | 1,548 | 1,508 | 1,513 | 612,500 |
| 2014/10/15 | 1,583 | 1,598 | 1,569 | 1,577 | 477,900 |
| 2014/10/14 | 1,568 | 1,603 | 1,560 | 1,584 | 1,101,900 |
| 2014/10/10 | 1,592 | 1,605 | 1,587 | 1,602 | 1,198,900 |
| 2014/10/09 | 1,608 | 1,621 | 1,599 | 1,603 | 719,000 |
| 2014/10/08 | 1,600 | 1,615 | 1,598 | 1,606 | 805,600 |
| 2014/10/07 | 1,634 | 1,646 | 1,620 | 1,621 | 497,100 |
| 2014/10/06 | 1,664 | 1,667 | 1,642 | 1,642 | 393,200 |
| 2014/10/03 | 1,619 | 1,652 | 1,619 | 1,648 | 686,900 |
| 2014/10/02 | 1,637 | 1,659 | 1,625 | 1,637 | 1,047,300 |
| 2014/10/01 | 1,678 | 1,678 | 1,654 | 1,654 | 448,500 |
| 2014/09/30 | 1,692 | 1,693 | 1,661 | 1,674 | 820,300 |
| 2014/09/29 | 1,689 | 1,708 | 1,680 | 1,689 | 1,432,600 |
| 2014/09/26 | 1,660 | 1,669 | 1,652 | 1,661 | 734,900 |
| 2014/09/25 | 1,655 | 1,689 | 1,649 | 1,689 | 1,187,700 |
| 2014/09/24 | 1,632 | 1,644 | 1,620 | 1,639 | 553,400 |
| 2014/09/22 | 1,643 | 1,658 | 1,638 | 1,646 | 973,100 |
| 2014/09/19 | 1,604 | 1,643 | 1,604 | 1,642 | 1,935,600 |
| 2014/09/18 | 1,574 | 1,593 | 1,574 | 1,589 | 430,100 |
| 2014/09/17 | 1,566 | 1,595 | 1,565 | 1,568 | 1,196,600 |
| 2014/09/16 | 1,561 | 1,570 | 1,556 | 1,566 | 435,200 |
| 2014/09/12 | 1,560 | 1,576 | 1,551 | 1,555 | 1,054,100 |
| 2014/09/11 | 1,576 | 1,581 | 1,562 | 1,569 | 537,600 |
| 2014/09/10 | 1,569 | 1,578 | 1,564 | 1,577 | 581,300 |
| 2014/09/09 | 1,581 | 1,585 | 1,564 | 1,570 | 535,800 |
| 2014/09/08 | 1,597 | 1,603 | 1,567 | 1,579 | 735,300 |
| 2014/09/05 | 1,598 | 1,610 | 1,582 | 1,589 | 966,800 |
| 2014/09/04 | 1,616 | 1,626 | 1,590 | 1,593 | 889,600 |
| 2014/09/03 | 1,629 | 1,644 | 1,617 | 1,629 | 1,376,900 |
| 2014/09/02 | 1,597 | 1,625 | 1,592 | 1,616 | 887,800 |
| 2014/09/01 | 1,593 | 1,603 | 1,581 | 1,597 | 769,000 |
| 2014/08/29 | 1,551 | 1,610 | 1,551 | 1,599 | 2,185,700 |
| 2014/08/28 | 1,575 | 1,581 | 1,544 | 1,549 | 1,261,600 |
| 2014/08/27 | 1,609 | 1,613 | 1,563 | 1,573 | 1,195,200 |
| 2014/08/26 | 1,638 | 1,639 | 1,603 | 1,608 | 987,800 |
| 2014/08/25 | 1,663 | 1,675 | 1,626 | 1,645 | 1,005,100 |
| 2014/08/22 | 1,677 | 1,685 | 1,658 | 1,663 | 895,500 |
| 2014/08/21 | 1,704 | 1,708 | 1,686 | 1,691 | 526,500 |
| 2014/08/20 | 1,706 | 1,715 | 1,695 | 1,702 | 595,700 |
| 2014/08/19 | 1,719 | 1,724 | 1,700 | 1,707 | 531,300 |
| 2014/08/18 | 1,715 | 1,732 | 1,705 | 1,717 | 490,900 |
| 2014/08/15 | 1,715 | 1,730 | 1,713 | 1,722 | 400,200 |
| 2014/08/14 | 1,718 | 1,726 | 1,701 | 1,718 | 554,700 |
| 2014/08/13 | 1,701 | 1,720 | 1,691 | 1,717 | 288,300 |
| 2014/08/12 | 1,701 | 1,725 | 1,697 | 1,715 | 398,200 |
| 2014/08/11 | 1,674 | 1,699 | 1,666 | 1,698 | 488,100 |
| 2014/08/08 | 1,709 | 1,712 | 1,650 | 1,663 | 604,000 |
| 2014/08/07 | 1,680 | 1,716 | 1,680 | 1,716 | 731,400 |
| 2014/08/06 | 1,676 | 1,682 | 1,658 | 1,671 | 793,200 |
| 2014/08/05 | 1,673 | 1,692 | 1,673 | 1,674 | 440,300 |
| 2014/08/04 | 1,656 | 1,683 | 1,653 | 1,676 | 872,000 |
| 2014/08/01 | 1,700 | 1,704 | 1,635 | 1,667 | 2,934,800 |
| 2014/07/31 | 1,794 | 1,799 | 1,756 | 1,764 | 657,700 |
| 2014/07/30 | 1,788 | 1,804 | 1,769 | 1,780 | 788,400 |
| 2014/07/29 | 1,761 | 1,788 | 1,756 | 1,781 | 500,000 |
| 2014/07/28 | 1,761 | 1,764 | 1,746 | 1,762 | 455,400 |
| 2014/07/25 | 1,768 | 1,775 | 1,728 | 1,751 | 835,100 |
| 2014/07/24 | 1,735 | 1,757 | 1,731 | 1,747 | 552,200 |
| 2014/07/23 | 1,712 | 1,746 | 1,712 | 1,722 | 876,500 |
| 2014/07/22 | 1,722 | 1,746 | 1,716 | 1,719 | 862,300 |
| 2014/07/18 | 1,710 | 1,733 | 1,703 | 1,721 | 799,000 |
| 2014/07/17 | 1,719 | 1,765 | 1,700 | 1,724 | 1,658,600 |
| 2014/07/16 | 1,711 | 1,736 | 1,707 | 1,710 | 768,900 |
| 2014/07/15 | 1,732 | 1,736 | 1,704 | 1,725 | 878,600 |
| 2014/07/14 | 1,712 | 1,753 | 1,711 | 1,732 | 762,000 |
| 2014/07/11 | 1,702 | 1,716 | 1,686 | 1,711 | 469,100 |
| 2014/07/10 | 1,742 | 1,767 | 1,727 | 1,728 | 494,100 |
| 2014/07/09 | 1,735 | 1,754 | 1,717 | 1,729 | 401,800 |
| 2014/07/08 | 1,745 | 1,780 | 1,731 | 1,756 | 446,600 |
| 2014/07/07 | 1,776 | 1,778 | 1,750 | 1,752 | 323,600 |
| 2014/07/04 | 1,758 | 1,781 | 1,743 | 1,773 | 536,800 |
| 2014/07/03 | 1,782 | 1,783 | 1,748 | 1,756 | 414,200 |
| 2014/07/02 | 1,780 | 1,808 | 1,767 | 1,789 | 436,400 |
| 2014/07/01 | 1,769 | 1,809 | 1,765 | 1,785 | 739,800 |
| 2014/06/30 | 1,758 | 1,763 | 1,741 | 1,756 | 474,200 |
| 2014/06/27 | 1,743 | 1,772 | 1,738 | 1,759 | 1,311,700 |
| 2014/06/26 | 1,725 | 1,740 | 1,712 | 1,728 | 356,100 |
| 2014/06/25 | 1,707 | 1,718 | 1,702 | 1,708 | 314,400 |
| 2014/06/24 | 1,700 | 1,716 | 1,698 | 1,709 | 438,400 |
| 2014/06/23 | 1,712 | 1,713 | 1,690 | 1,697 | 460,000 |
| 2014/06/20 | 1,710 | 1,718 | 1,695 | 1,710 | 308,700 |
| 2014/06/19 | 1,706 | 1,721 | 1,690 | 1,717 | 557,900 |
| 2014/06/18 | 1,678 | 1,709 | 1,669 | 1,702 | 466,500 |
| 2014/06/17 | 1,671 | 1,685 | 1,662 | 1,680 | 505,000 |
| 2014/06/16 | 1,674 | 1,682 | 1,664 | 1,675 | 331,900 |
| 2014/06/13 | 1,689 | 1,690 | 1,655 | 1,683 | 1,132,300 |
| 2014/06/12 | 1,668 | 1,705 | 1,644 | 1,698 | 611,000 |
| 2014/06/11 | 1,647 | 1,679 | 1,645 | 1,674 | 490,300 |
| 2014/06/10 | 1,671 | 1,682 | 1,642 | 1,648 | 662,400 |
| 2014/06/09 | 1,705 | 1,719 | 1,653 | 1,671 | 769,400 |
| 2014/06/06 | 1,683 | 1,683 | 1,648 | 1,665 | 447,800 |
| 2014/06/05 | 1,687 | 1,716 | 1,673 | 1,684 | 700,800 |
| 2014/06/04 | 1,684 | 1,686 | 1,668 | 1,678 | 402,600 |
| 2014/06/03 | 1,694 | 1,699 | 1,673 | 1,685 | 431,900 |
| 2014/06/02 | 1,670 | 1,684 | 1,662 | 1,676 | 520,000 |
| 2014/05/30 | 1,620 | 1,674 | 1,620 | 1,645 | 709,100 |
| 2014/05/29 | 1,617 | 1,648 | 1,604 | 1,641 | 635,400 |
| 2014/05/28 | 1,594 | 1,625 | 1,589 | 1,620 | 964,800 |
| 2014/05/27 | 1,568 | 1,589 | 1,566 | 1,577 | 501,600 |
| 2014/05/26 | 1,564 | 1,574 | 1,554 | 1,572 | 314,200 |
| 2014/05/23 | 1,549 | 1,556 | 1,536 | 1,546 | 583,600 |
| 2014/05/22 | 1,534 | 1,545 | 1,512 | 1,533 | 411,400 |
| 2014/05/21 | 1,530 | 1,544 | 1,514 | 1,531 | 656,200 |
| 2014/05/20 | 1,550 | 1,559 | 1,526 | 1,528 | 356,200 |
| 2014/05/19 | 1,555 | 1,566 | 1,529 | 1,532 | 660,700 |
| 2014/05/16 | 1,580 | 1,599 | 1,538 | 1,558 | 994,600 |
| 2014/05/15 | 1,525 | 1,573 | 1,514 | 1,573 | 1,066,500 |
| 2014/05/14 | 1,512 | 1,556 | 1,495 | 1,544 | 1,052,500 |
| 2014/05/13 | 1,491 | 1,509 | 1,483 | 1,507 | 825,500 |
| 2014/05/12 | 1,499 | 1,500 | 1,460 | 1,461 | 1,065,000 |
| 2014/05/09 | 1,520 | 1,569 | 1,473 | 1,504 | 1,742,800 |
| 2014/05/08 | 1,473 | 1,483 | 1,462 | 1,469 | 532,200 |
| 2014/05/07 | 1,504 | 1,512 | 1,461 | 1,461 | 736,100 |
| 2014/05/02 | 1,541 | 1,543 | 1,513 | 1,521 | 429,800 |
| 2014/05/01 | 1,537 | 1,570 | 1,532 | 1,556 | 961,200 |
| 2014/04/30 | 1,500 | 1,526 | 1,499 | 1,523 | 1,036,200 |
| 2014/04/28 | 1,487 | 1,500 | 1,470 | 1,480 | 494,400 |
| 2014/04/25 | 1,509 | 1,533 | 1,496 | 1,514 | 640,300 |
| 2014/04/24 | 1,504 | 1,510 | 1,477 | 1,497 | 751,600 |
| 2014/04/23 | 1,485 | 1,513 | 1,482 | 1,510 | 555,800 |
| 2014/04/22 | 1,515 | 1,519 | 1,481 | 1,481 | 579,600 |
| 2014/04/21 | 1,525 | 1,534 | 1,501 | 1,510 | 320,100 |
| 2014/04/18 | 1,504 | 1,519 | 1,489 | 1,519 | 425,500 |
| 2014/04/17 | 1,502 | 1,513 | 1,485 | 1,511 | 803,600 |
| 2014/04/16 | 1,489 | 1,495 | 1,473 | 1,494 | 1,025,300 |
| 2014/04/15 | 1,489 | 1,501 | 1,465 | 1,484 | 560,500 |
| 2014/04/14 | 1,503 | 1,509 | 1,485 | 1,487 | 563,500 |
| 2014/04/11 | 1,515 | 1,536 | 1,500 | 1,522 | 693,300 |
| 2014/04/10 | 1,576 | 1,584 | 1,540 | 1,552 | 841,800 |
| 2014/04/09 | 1,516 | 1,539 | 1,501 | 1,508 | 1,065,800 |
| 2014/04/08 | 1,587 | 1,599 | 1,551 | 1,552 | 697,300 |
| 2014/04/07 | 1,613 | 1,640 | 1,585 | 1,599 | 698,900 |
| 2014/04/04 | 1,629 | 1,649 | 1,629 | 1,636 | 504,400 |
| 2014/04/03 | 1,638 | 1,655 | 1,623 | 1,639 | 281,200 |
| 2014/04/02 | 1,674 | 1,681 | 1,647 | 1,648 | 737,800 |
| 2014/04/01 | 1,695 | 1,731 | 1,662 | 1,666 | 621,900 |
| 2014/03/31 | 1,691 | 1,692 | 1,640 | 1,686 | 455,200 |
| 2014/03/28 | 1,641 | 1,658 | 1,616 | 1,658 | 422,800 |
| 2014/03/27 | 1,619 | 1,643 | 1,591 | 1,641 | 693,900 |
| 2014/03/26 | 1,646 | 1,655 | 1,607 | 1,616 | 571,600 |
| 2014/03/25 | 1,629 | 1,647 | 1,611 | 1,614 | 591,600 |
| 2014/03/24 | 1,583 | 1,643 | 1,583 | 1,623 | 646,900 |
| 2014/03/20 | 1,620 | 1,629 | 1,578 | 1,580 | 446,200 |
| 2014/03/19 | 1,614 | 1,634 | 1,604 | 1,612 | 365,200 |
| 2014/03/18 | 1,611 | 1,611 | 1,597 | 1,602 | 383,800 |
| 2014/03/17 | 1,625 | 1,632 | 1,582 | 1,593 | 617,500 |
| 2014/03/14 | 1,658 | 1,664 | 1,635 | 1,637 | 957,100 |
| 2014/03/13 | 1,683 | 1,701 | 1,675 | 1,693 | 447,300 |
| 2014/03/12 | 1,701 | 1,721 | 1,693 | 1,700 | 606,600 |
| 2014/03/11 | 1,726 | 1,748 | 1,706 | 1,733 | 736,300 |
| 2014/03/10 | 1,708 | 1,739 | 1,708 | 1,726 | 654,700 |
| 2014/03/07 | 1,720 | 1,722 | 1,689 | 1,720 | 644,500 |
| 2014/03/06 | 1,686 | 1,706 | 1,672 | 1,698 | 333,100 |
| 2014/03/05 | 1,708 | 1,717 | 1,685 | 1,688 | 224,400 |
| 2014/03/04 | 1,635 | 1,678 | 1,633 | 1,675 | 462,400 |
| 2014/03/03 | 1,675 | 1,693 | 1,634 | 1,653 | 818,600 |
| 2014/02/28 | 1,663 | 1,723 | 1,625 | 1,693 | 1,382,600 |
| 2014/02/27 | 1,660 | 1,690 | 1,653 | 1,660 | 790,900 |
| 2014/02/26 | 1,678 | 1,703 | 1,667 | 1,669 | 335,000 |
| 2014/02/25 | 1,693 | 1,708 | 1,670 | 1,706 | 644,700 |
| 2014/02/24 | 1,673 | 1,716 | 1,651 | 1,668 | 649,300 |
| 2014/02/21 | 1,646 | 1,676 | 1,640 | 1,673 | 306,700 |
| 2014/02/20 | 1,663 | 1,672 | 1,621 | 1,628 | 344,300 |
| 2014/02/19 | 1,656 | 1,668 | 1,646 | 1,664 | 487,000 |
| 2014/02/18 | 1,634 | 1,668 | 1,614 | 1,662 | 722,200 |
| 2014/02/17 | 1,616 | 1,644 | 1,603 | 1,634 | 308,900 |
| 2014/02/14 | 1,665 | 1,674 | 1,601 | 1,627 | 1,131,900 |
| 2014/02/13 | 1,688 | 1,704 | 1,648 | 1,650 | 978,800 |
| 2014/02/12 | 1,714 | 1,730 | 1,695 | 1,723 | 631,900 |
| 2014/02/10 | 1,700 | 1,709 | 1,653 | 1,674 | 451,200 |
| 2014/02/07 | 1,639 | 1,688 | 1,633 | 1,660 | 1,387,800 |
| 2014/02/06 | 1,648 | 1,695 | 1,621 | 1,687 | 859,800 |
| 2014/02/05 | 1,650 | 1,670 | 1,589 | 1,630 | 1,098,700 |
| 2014/02/04 | 1,690 | 1,696 | 1,595 | 1,603 | 720,900 |
| 2014/02/03 | 1,760 | 1,775 | 1,727 | 1,728 | 304,000 |
| 2014/01/31 | 1,766 | 1,780 | 1,740 | 1,767 | 496,400 |
| 2014/01/30 | 1,789 | 1,801 | 1,754 | 1,765 | 502,100 |
| 2014/01/29 | 1,793 | 1,819 | 1,793 | 1,808 | 261,600 |
| 2014/01/28 | 1,799 | 1,817 | 1,785 | 1,785 | 430,400 |
| 2014/01/27 | 1,818 | 1,840 | 1,803 | 1,804 | 411,100 |
| 2014/01/24 | 1,879 | 1,889 | 1,856 | 1,871 | 503,600 |
| 2014/01/23 | 1,933 | 1,940 | 1,896 | 1,898 | 403,400 |
| 2014/01/22 | 1,949 | 1,949 | 1,907 | 1,931 | 353,800 |
| 2014/01/21 | 1,975 | 1,976 | 1,942 | 1,944 | 482,000 |
| 2014/01/20 | 1,998 | 2,002 | 1,965 | 1,980 | 456,600 |
| 2014/01/17 | 1,978 | 1,998 | 1,940 | 1,990 | 1,095,900 |
| 2014/01/16 | 1,905 | 1,947 | 1,890 | 1,939 | 804,200 |
| 2014/01/15 | 1,890 | 1,908 | 1,875 | 1,895 | 678,700 |
| 2014/01/14 | 1,886 | 1,897 | 1,852 | 1,873 | 741,100 |
| 2014/01/10 | 1,950 | 1,955 | 1,892 | 1,906 | 643,200 |
| 2014/01/09 | 1,954 | 1,959 | 1,935 | 1,947 | 534,300 |
| 2014/01/08 | 1,919 | 1,954 | 1,916 | 1,954 | 476,400 |
| 2014/01/07 | 1,909 | 1,909 | 1,883 | 1,900 | 643,400 |
| 2014/01/06 | 1,918 | 1,920 | 1,887 | 1,911 | 821,200 |