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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,603 | 1,624 | 1,597 | 1,617 | 371,300 |
| 2018/12/27 | 1,569 | 1,617 | 1,558 | 1,612 | 380,200 |
| 2018/12/26 | 1,530 | 1,561 | 1,517 | 1,534 | 306,200 |
| 2018/12/25 | 1,585 | 1,585 | 1,503 | 1,521 | 549,100 |
| 2018/12/21 | 1,625 | 1,627 | 1,583 | 1,594 | 624,700 |
| 2018/12/20 | 1,670 | 1,679 | 1,628 | 1,638 | 476,200 |
| 2018/12/19 | 1,700 | 1,707 | 1,677 | 1,688 | 459,500 |
| 2018/12/18 | 1,741 | 1,747 | 1,703 | 1,706 | 423,400 |
| 2018/12/17 | 1,804 | 1,804 | 1,753 | 1,754 | 403,800 |
| 2018/12/14 | 1,818 | 1,820 | 1,777 | 1,791 | 947,400 |
| 2018/12/13 | 1,814 | 1,826 | 1,803 | 1,819 | 592,000 |
| 2018/12/12 | 1,831 | 1,833 | 1,795 | 1,802 | 636,800 |
| 2018/12/11 | 1,802 | 1,831 | 1,791 | 1,816 | 1,176,700 |
| 2018/12/10 | 1,782 | 1,789 | 1,769 | 1,782 | 713,700 |
| 2018/12/07 | 1,769 | 1,803 | 1,764 | 1,797 | 554,200 |
| 2018/12/06 | 1,770 | 1,791 | 1,765 | 1,776 | 644,100 |
| 2018/12/05 | 1,760 | 1,779 | 1,757 | 1,778 | 475,000 |
| 2018/12/04 | 1,818 | 1,831 | 1,780 | 1,781 | 604,300 |
| 2018/12/03 | 1,790 | 1,812 | 1,779 | 1,808 | 352,100 |
| 2018/11/30 | 1,787 | 1,791 | 1,773 | 1,777 | 357,700 |
| 2018/11/29 | 1,799 | 1,799 | 1,774 | 1,781 | 568,000 |
| 2018/11/28 | 1,798 | 1,800 | 1,778 | 1,781 | 366,800 |
| 2018/11/27 | 1,800 | 1,801 | 1,782 | 1,792 | 281,400 |
| 2018/11/26 | 1,780 | 1,793 | 1,773 | 1,792 | 353,200 |
| 2018/11/22 | 1,767 | 1,768 | 1,746 | 1,765 | 510,000 |
| 2018/11/21 | 1,751 | 1,762 | 1,745 | 1,760 | 298,700 |
| 2018/11/20 | 1,794 | 1,795 | 1,769 | 1,784 | 301,900 |
| 2018/11/19 | 1,812 | 1,820 | 1,798 | 1,801 | 321,700 |
| 2018/11/16 | 1,801 | 1,820 | 1,796 | 1,813 | 349,700 |
| 2018/11/15 | 1,827 | 1,827 | 1,810 | 1,813 | 359,900 |
| 2018/11/14 | 1,820 | 1,828 | 1,811 | 1,828 | 319,000 |
| 2018/11/13 | 1,815 | 1,818 | 1,796 | 1,814 | 357,300 |
| 2018/11/12 | 1,841 | 1,865 | 1,837 | 1,865 | 271,600 |
| 2018/11/09 | 1,836 | 1,870 | 1,830 | 1,853 | 589,500 |
| 2018/11/08 | 1,827 | 1,853 | 1,824 | 1,843 | 421,800 |
| 2018/11/07 | 1,804 | 1,823 | 1,796 | 1,802 | 323,800 |
| 2018/11/06 | 1,779 | 1,811 | 1,771 | 1,800 | 382,400 |
| 2018/11/05 | 1,785 | 1,795 | 1,767 | 1,776 | 424,900 |
| 2018/11/02 | 1,779 | 1,790 | 1,764 | 1,790 | 455,900 |
| 2018/11/01 | 1,801 | 1,815 | 1,776 | 1,782 | 482,000 |
| 2018/10/31 | 1,791 | 1,810 | 1,789 | 1,802 | 415,000 |
| 2018/10/30 | 1,792 | 1,802 | 1,783 | 1,785 | 396,800 |
| 2018/10/29 | 1,808 | 1,821 | 1,791 | 1,793 | 226,000 |
| 2018/10/26 | 1,809 | 1,838 | 1,783 | 1,792 | 319,600 |
| 2018/10/25 | 1,828 | 1,844 | 1,804 | 1,808 | 317,200 |
| 2018/10/24 | 1,855 | 1,865 | 1,840 | 1,859 | 451,700 |
| 2018/10/23 | 1,860 | 1,873 | 1,834 | 1,835 | 344,800 |
| 2018/10/22 | 1,877 | 1,890 | 1,857 | 1,881 | 363,300 |
| 2018/10/19 | 1,891 | 1,897 | 1,869 | 1,894 | 339,100 |
| 2018/10/18 | 1,891 | 1,907 | 1,888 | 1,891 | 454,100 |
| 2018/10/17 | 1,890 | 1,900 | 1,866 | 1,880 | 470,700 |
| 2018/10/16 | 1,853 | 1,869 | 1,851 | 1,866 | 416,900 |
| 2018/10/15 | 1,854 | 1,870 | 1,848 | 1,853 | 407,600 |
| 2018/10/12 | 1,898 | 1,905 | 1,860 | 1,863 | 496,000 |
| 2018/10/11 | 1,911 | 1,929 | 1,890 | 1,896 | 646,800 |
| 2018/10/10 | 1,955 | 1,976 | 1,944 | 1,954 | 485,800 |
| 2018/10/09 | 1,954 | 1,969 | 1,921 | 1,927 | 561,800 |
| 2018/10/05 | 2,003 | 2,014 | 1,986 | 1,986 | 385,100 |
| 2018/10/04 | 2,040 | 2,043 | 1,989 | 1,999 | 376,500 |
| 2018/10/03 | 1,996 | 2,029 | 1,988 | 2,002 | 665,900 |
| 2018/10/02 | 1,969 | 1,986 | 1,959 | 1,968 | 500,800 |
| 2018/10/01 | 1,948 | 1,960 | 1,930 | 1,951 | 567,200 |
| 2018/09/28 | 2,023 | 2,028 | 1,968 | 1,968 | 736,700 |
| 2018/09/27 | 2,006 | 2,033 | 1,999 | 2,023 | 582,800 |
| 2018/09/26 | 1,973 | 2,010 | 1,967 | 2,007 | 488,000 |
| 2018/09/25 | 1,893 | 1,974 | 1,882 | 1,973 | 823,800 |
| 2018/09/21 | 1,926 | 1,936 | 1,920 | 1,925 | 573,300 |
| 2018/09/20 | 1,910 | 1,919 | 1,895 | 1,915 | 383,100 |
| 2018/09/19 | 1,906 | 1,916 | 1,894 | 1,901 | 455,800 |
| 2018/09/18 | 1,858 | 1,898 | 1,843 | 1,892 | 599,400 |
| 2018/09/14 | 1,846 | 1,856 | 1,837 | 1,854 | 544,000 |
| 2018/09/13 | 1,824 | 1,851 | 1,814 | 1,835 | 344,200 |
| 2018/09/12 | 1,795 | 1,811 | 1,785 | 1,809 | 319,400 |
| 2018/09/11 | 1,797 | 1,809 | 1,790 | 1,795 | 252,000 |
| 2018/09/10 | 1,809 | 1,816 | 1,800 | 1,807 | 237,400 |
| 2018/09/07 | 1,786 | 1,802 | 1,786 | 1,797 | 280,300 |
| 2018/09/06 | 1,822 | 1,822 | 1,797 | 1,802 | 283,800 |
| 2018/09/05 | 1,800 | 1,831 | 1,792 | 1,817 | 506,200 |
| 2018/09/04 | 1,826 | 1,827 | 1,792 | 1,793 | 823,200 |
| 2018/09/03 | 1,843 | 1,845 | 1,824 | 1,832 | 208,600 |
| 2018/08/31 | 1,838 | 1,858 | 1,836 | 1,840 | 390,000 |
| 2018/08/30 | 1,880 | 1,880 | 1,836 | 1,842 | 559,200 |
| 2018/08/29 | 1,870 | 1,877 | 1,864 | 1,874 | 349,900 |
| 2018/08/28 | 1,873 | 1,873 | 1,853 | 1,856 | 282,300 |
| 2018/08/27 | 1,870 | 1,879 | 1,854 | 1,871 | 443,800 |
| 2018/08/24 | 1,866 | 1,872 | 1,850 | 1,865 | 532,800 |
| 2018/08/23 | 1,826 | 1,854 | 1,822 | 1,844 | 589,200 |
| 2018/08/22 | 1,786 | 1,813 | 1,781 | 1,811 | 579,100 |
| 2018/08/21 | 1,770 | 1,818 | 1,770 | 1,806 | 758,600 |
| 2018/08/20 | 1,785 | 1,787 | 1,759 | 1,774 | 493,200 |
| 2018/08/17 | 1,762 | 1,799 | 1,761 | 1,793 | 421,600 |
| 2018/08/16 | 1,744 | 1,777 | 1,731 | 1,773 | 621,800 |
| 2018/08/15 | 1,773 | 1,773 | 1,743 | 1,758 | 319,200 |
| 2018/08/14 | 1,764 | 1,774 | 1,754 | 1,773 | 251,400 |
| 2018/08/13 | 1,778 | 1,778 | 1,744 | 1,752 | 431,800 |
| 2018/08/10 | 1,791 | 1,800 | 1,780 | 1,787 | 353,800 |
| 2018/08/09 | 1,776 | 1,796 | 1,772 | 1,790 | 295,400 |
| 2018/08/08 | 1,781 | 1,791 | 1,770 | 1,774 | 258,500 |
| 2018/08/07 | 1,770 | 1,789 | 1,767 | 1,783 | 401,500 |
| 2018/08/06 | 1,773 | 1,787 | 1,767 | 1,770 | 348,400 |
| 2018/08/03 | 1,800 | 1,802 | 1,767 | 1,772 | 509,500 |
| 2018/08/02 | 1,797 | 1,806 | 1,793 | 1,800 | 709,800 |
| 2018/08/01 | 1,801 | 1,809 | 1,789 | 1,807 | 812,300 |
| 2018/07/31 | 1,857 | 1,870 | 1,798 | 1,799 | 1,064,200 |
| 2018/07/30 | 1,870 | 1,895 | 1,837 | 1,870 | 1,330,100 |
| 2018/07/27 | 1,810 | 1,827 | 1,794 | 1,800 | 486,700 |
| 2018/07/26 | 1,794 | 1,806 | 1,789 | 1,798 | 509,300 |
| 2018/07/25 | 1,775 | 1,788 | 1,766 | 1,780 | 575,200 |
| 2018/07/24 | 1,782 | 1,783 | 1,759 | 1,769 | 437,700 |
| 2018/07/23 | 1,778 | 1,788 | 1,764 | 1,766 | 547,300 |
| 2018/07/20 | 1,778 | 1,787 | 1,772 | 1,778 | 517,700 |
| 2018/07/19 | 1,791 | 1,795 | 1,778 | 1,786 | 410,300 |
| 2018/07/18 | 1,806 | 1,819 | 1,797 | 1,801 | 460,700 |
| 2018/07/17 | 1,786 | 1,813 | 1,786 | 1,803 | 571,200 |
| 2018/07/13 | 1,792 | 1,806 | 1,785 | 1,800 | 465,900 |
| 2018/07/12 | 1,809 | 1,815 | 1,789 | 1,789 | 390,100 |
| 2018/07/11 | 1,821 | 1,842 | 1,793 | 1,805 | 504,900 |
| 2018/07/10 | 1,873 | 1,877 | 1,842 | 1,842 | 478,200 |
| 2018/07/09 | 1,860 | 1,869 | 1,851 | 1,858 | 172,800 |
| 2018/07/06 | 1,840 | 1,859 | 1,836 | 1,848 | 383,900 |
| 2018/07/05 | 1,846 | 1,846 | 1,817 | 1,824 | 351,000 |
| 2018/07/04 | 1,830 | 1,856 | 1,827 | 1,854 | 457,300 |
| 2018/07/03 | 1,867 | 1,876 | 1,824 | 1,834 | 448,000 |
| 2018/07/02 | 1,869 | 1,895 | 1,849 | 1,850 | 403,300 |
| 2018/06/29 | 1,872 | 1,892 | 1,865 | 1,869 | 523,000 |
| 2018/06/28 | 1,879 | 1,890 | 1,862 | 1,873 | 424,500 |
| 2018/06/27 | 1,874 | 1,892 | 1,868 | 1,882 | 275,200 |
| 2018/06/26 | 1,856 | 1,872 | 1,848 | 1,867 | 312,900 |
| 2018/06/25 | 1,882 | 1,883 | 1,854 | 1,862 | 478,500 |
| 2018/06/22 | 1,855 | 1,868 | 1,842 | 1,867 | 337,800 |
| 2018/06/21 | 1,882 | 1,892 | 1,854 | 1,855 | 225,600 |
| 2018/06/20 | 1,882 | 1,892 | 1,867 | 1,888 | 407,400 |
| 2018/06/19 | 1,878 | 1,909 | 1,863 | 1,864 | 484,100 |
| 2018/06/18 | 1,890 | 1,898 | 1,859 | 1,871 | 321,700 |
| 2018/06/15 | 1,890 | 1,898 | 1,881 | 1,891 | 450,100 |
| 2018/06/14 | 1,879 | 1,888 | 1,865 | 1,876 | 344,600 |
| 2018/06/13 | 1,845 | 1,870 | 1,843 | 1,870 | 361,600 |
| 2018/06/12 | 1,851 | 1,856 | 1,832 | 1,835 | 382,300 |
| 2018/06/11 | 1,850 | 1,860 | 1,837 | 1,842 | 321,400 |
| 2018/06/08 | 1,834 | 1,857 | 1,834 | 1,839 | 654,000 |
| 2018/06/07 | 1,863 | 1,870 | 1,842 | 1,845 | 389,500 |
| 2018/06/06 | 1,839 | 1,876 | 1,839 | 1,865 | 587,900 |
| 2018/06/05 | 1,832 | 1,836 | 1,809 | 1,826 | 855,500 |
| 2018/06/04 | 1,858 | 1,868 | 1,848 | 1,856 | 361,500 |
| 2018/06/01 | 1,827 | 1,847 | 1,816 | 1,829 | 444,800 |
| 2018/05/31 | 1,907 | 1,907 | 1,825 | 1,834 | 1,222,600 |
| 2018/05/30 | 1,903 | 1,924 | 1,896 | 1,920 | 631,800 |
| 2018/05/29 | 1,912 | 1,921 | 1,903 | 1,915 | 280,300 |
| 2018/05/28 | 1,924 | 1,932 | 1,899 | 1,905 | 241,800 |
| 2018/05/25 | 1,929 | 1,929 | 1,896 | 1,905 | 560,900 |
| 2018/05/24 | 1,946 | 1,950 | 1,905 | 1,915 | 636,600 |
| 2018/05/23 | 1,913 | 1,941 | 1,912 | 1,939 | 495,600 |
| 2018/05/22 | 1,921 | 1,926 | 1,891 | 1,905 | 645,100 |
| 2018/05/21 | 1,935 | 1,937 | 1,918 | 1,927 | 363,400 |
| 2018/05/18 | 1,938 | 1,941 | 1,917 | 1,933 | 539,600 |
| 2018/05/17 | 1,945 | 1,949 | 1,927 | 1,933 | 633,500 |
| 2018/05/16 | 1,943 | 1,957 | 1,929 | 1,945 | 490,800 |
| 2018/05/15 | 1,929 | 1,950 | 1,920 | 1,941 | 684,700 |
| 2018/05/14 | 1,940 | 1,942 | 1,915 | 1,925 | 728,400 |
| 2018/05/11 | 1,904 | 1,923 | 1,897 | 1,917 | 1,184,800 |
| 2018/05/10 | 1,880 | 1,880 | 1,838 | 1,857 | 781,900 |
| 2018/05/09 | 1,900 | 1,914 | 1,889 | 1,897 | 627,400 |
| 2018/05/08 | 1,883 | 1,902 | 1,879 | 1,890 | 692,600 |
| 2018/05/07 | 1,883 | 1,889 | 1,844 | 1,866 | 547,600 |
| 2018/05/02 | 1,884 | 1,901 | 1,864 | 1,879 | 564,500 |
| 2018/05/01 | 1,903 | 1,907 | 1,886 | 1,892 | 440,000 |
| 2018/04/27 | 1,909 | 1,921 | 1,905 | 1,919 | 595,300 |
| 2018/04/26 | 1,857 | 1,890 | 1,851 | 1,886 | 423,800 |
| 2018/04/25 | 1,838 | 1,873 | 1,838 | 1,858 | 539,300 |
| 2018/04/24 | 1,871 | 1,877 | 1,856 | 1,869 | 344,600 |
| 2018/04/23 | 1,875 | 1,885 | 1,860 | 1,863 | 377,900 |
| 2018/04/20 | 1,895 | 1,900 | 1,873 | 1,874 | 659,000 |
| 2018/04/19 | 1,899 | 1,915 | 1,885 | 1,900 | 623,900 |
| 2018/04/18 | 1,855 | 1,899 | 1,852 | 1,878 | 940,000 |
| 2018/04/17 | 1,839 | 1,875 | 1,830 | 1,857 | 543,500 |
| 2018/04/16 | 1,810 | 1,852 | 1,803 | 1,842 | 577,100 |
| 2018/04/13 | 1,826 | 1,839 | 1,794 | 1,819 | 1,151,300 |
| 2018/04/12 | 1,770 | 1,796 | 1,766 | 1,795 | 920,300 |
| 2018/04/11 | 1,836 | 1,842 | 1,778 | 1,785 | 1,128,700 |
| 2018/04/10 | 1,843 | 1,859 | 1,841 | 1,844 | 494,300 |
| 2018/04/09 | 1,841 | 1,845 | 1,821 | 1,837 | 628,700 |
| 2018/04/06 | 1,843 | 1,863 | 1,825 | 1,846 | 889,400 |
| 2018/04/05 | 1,866 | 1,866 | 1,831 | 1,843 | 925,300 |
| 2018/04/04 | 1,844 | 1,845 | 1,831 | 1,839 | 499,700 |
| 2018/04/03 | 1,838 | 1,860 | 1,824 | 1,847 | 572,300 |
| 2018/04/02 | 1,881 | 1,889 | 1,841 | 1,844 | 401,900 |
| 2018/03/30 | 1,866 | 1,890 | 1,827 | 1,885 | 641,800 |
| 2018/03/29 | 1,878 | 1,895 | 1,832 | 1,851 | 1,083,900 |
| 2018/03/28 | 1,853 | 1,884 | 1,848 | 1,868 | 517,900 |
| 2018/03/27 | 1,832 | 1,896 | 1,819 | 1,896 | 988,000 |
| 2018/03/26 | 1,860 | 1,877 | 1,830 | 1,846 | 523,000 |
| 2018/03/23 | 1,870 | 1,905 | 1,850 | 1,851 | 704,900 |
| 2018/03/22 | 1,885 | 1,900 | 1,869 | 1,889 | 640,500 |
| 2018/03/20 | 1,909 | 1,918 | 1,886 | 1,900 | 586,400 |
| 2018/03/19 | 1,941 | 1,960 | 1,938 | 1,942 | 305,100 |
| 2018/03/16 | 1,975 | 1,980 | 1,964 | 1,969 | 361,800 |
| 2018/03/15 | 1,978 | 1,981 | 1,951 | 1,964 | 466,500 |
| 2018/03/14 | 1,960 | 1,991 | 1,956 | 1,986 | 390,400 |
| 2018/03/13 | 1,976 | 1,977 | 1,960 | 1,974 | 428,500 |
| 2018/03/12 | 1,978 | 1,978 | 1,960 | 1,970 | 400,400 |
| 2018/03/09 | 2,026 | 2,030 | 1,952 | 1,961 | 700,000 |
| 2018/03/08 | 2,013 | 2,021 | 1,988 | 1,994 | 370,300 |
| 2018/03/07 | 1,998 | 2,022 | 1,987 | 1,992 | 497,700 |
| 2018/03/06 | 2,008 | 2,026 | 2,008 | 2,016 | 359,700 |
| 2018/03/05 | 1,984 | 2,002 | 1,982 | 2,000 | 339,000 |
| 2018/03/02 | 2,006 | 2,028 | 1,981 | 1,992 | 476,400 |
| 2018/03/01 | 2,030 | 2,051 | 2,022 | 2,033 | 455,200 |
| 2018/02/28 | 2,042 | 2,072 | 2,032 | 2,034 | 491,600 |
| 2018/02/27 | 2,070 | 2,077 | 2,057 | 2,070 | 341,800 |
| 2018/02/26 | 2,041 | 2,052 | 2,025 | 2,051 | 395,900 |
| 2018/02/23 | 2,049 | 2,062 | 2,031 | 2,038 | 403,100 |
| 2018/02/22 | 2,014 | 2,027 | 1,992 | 2,022 | 616,500 |
| 2018/02/21 | 2,045 | 2,051 | 2,017 | 2,020 | 489,900 |
| 2018/02/20 | 2,058 | 2,058 | 2,040 | 2,043 | 442,700 |
| 2018/02/19 | 2,069 | 2,083 | 2,048 | 2,064 | 437,700 |
| 2018/02/16 | 2,042 | 2,059 | 2,037 | 2,045 | 381,000 |
| 2018/02/15 | 2,096 | 2,097 | 2,036 | 2,037 | 985,600 |
| 2018/02/14 | 2,078 | 2,085 | 2,060 | 2,067 | 1,021,000 |
| 2018/02/13 | 2,099 | 2,109 | 2,062 | 2,066 | 1,568,100 |
| 2018/02/09 | 2,032 | 2,093 | 2,031 | 2,088 | 1,465,400 |
| 2018/02/08 | 2,036 | 2,077 | 2,027 | 2,066 | 1,317,300 |
| 2018/02/07 | 2,027 | 2,064 | 2,018 | 2,029 | 1,614,300 |
| 2018/02/06 | 1,984 | 2,028 | 1,975 | 2,015 | 1,754,200 |
| 2018/02/05 | 1,974 | 2,039 | 1,972 | 2,032 | 1,247,900 |
| 2018/02/02 | 1,927 | 1,998 | 1,927 | 1,993 | 1,177,700 |
| 2018/02/01 | 1,923 | 1,953 | 1,923 | 1,949 | 724,700 |
| 2018/01/31 | 1,933 | 1,949 | 1,915 | 1,916 | 1,098,900 |
| 2018/01/30 | 1,912 | 1,945 | 1,910 | 1,930 | 1,316,900 |
| 2018/01/29 | 1,920 | 1,925 | 1,903 | 1,912 | 557,800 |
| 2018/01/26 | 1,917 | 1,926 | 1,901 | 1,903 | 406,000 |
| 2018/01/25 | 1,900 | 1,916 | 1,893 | 1,909 | 514,000 |
| 2018/01/24 | 1,915 | 1,918 | 1,904 | 1,910 | 394,200 |
| 2018/01/23 | 1,915 | 1,919 | 1,903 | 1,911 | 513,900 |
| 2018/01/22 | 1,912 | 1,913 | 1,902 | 1,908 | 368,300 |
| 2018/01/19 | 1,930 | 1,930 | 1,903 | 1,916 | 304,800 |
| 2018/01/18 | 1,946 | 1,949 | 1,915 | 1,918 | 559,400 |
| 2018/01/17 | 1,946 | 1,960 | 1,941 | 1,941 | 524,700 |
| 2018/01/16 | 1,959 | 1,979 | 1,958 | 1,961 | 438,200 |
| 2018/01/15 | 1,987 | 1,998 | 1,969 | 1,972 | 441,600 |
| 2018/01/12 | 1,968 | 2,000 | 1,958 | 1,986 | 1,183,000 |
| 2018/01/11 | 1,978 | 1,982 | 1,963 | 1,976 | 612,700 |
| 2018/01/10 | 1,980 | 1,988 | 1,978 | 1,979 | 565,100 |
| 2018/01/09 | 1,990 | 1,990 | 1,965 | 1,968 | 625,800 |
| 2018/01/05 | 1,968 | 1,980 | 1,954 | 1,976 | 521,800 |
| 2018/01/04 | 1,965 | 1,967 | 1,939 | 1,960 | 630,700 |