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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,163 | 1,178 | 1,163 | 1,168 | 315,000 |
| 2021/12/29 | 1,178 | 1,185 | 1,170 | 1,176 | 273,300 |
| 2021/12/28 | 1,180 | 1,185 | 1,173 | 1,179 | 271,800 |
| 2021/12/27 | 1,174 | 1,176 | 1,162 | 1,166 | 148,500 |
| 2021/12/24 | 1,178 | 1,179 | 1,169 | 1,173 | 167,100 |
| 2021/12/23 | 1,168 | 1,173 | 1,165 | 1,172 | 279,000 |
| 2021/12/22 | 1,170 | 1,174 | 1,161 | 1,168 | 140,500 |
| 2021/12/21 | 1,167 | 1,169 | 1,156 | 1,163 | 354,700 |
| 2021/12/20 | 1,158 | 1,171 | 1,151 | 1,154 | 392,400 |
| 2021/12/17 | 1,187 | 1,189 | 1,175 | 1,177 | 453,800 |
| 2021/12/16 | 1,191 | 1,197 | 1,182 | 1,184 | 367,500 |
| 2021/12/15 | 1,173 | 1,191 | 1,173 | 1,191 | 389,000 |
| 2021/12/14 | 1,181 | 1,195 | 1,178 | 1,180 | 368,600 |
| 2021/12/13 | 1,194 | 1,199 | 1,177 | 1,180 | 420,200 |
| 2021/12/10 | 1,215 | 1,215 | 1,184 | 1,186 | 498,500 |
| 2021/12/09 | 1,232 | 1,234 | 1,215 | 1,216 | 430,900 |
| 2021/12/08 | 1,218 | 1,228 | 1,211 | 1,218 | 578,000 |
| 2021/12/07 | 1,181 | 1,210 | 1,176 | 1,207 | 442,900 |
| 2021/12/06 | 1,174 | 1,183 | 1,169 | 1,170 | 363,600 |
| 2021/12/03 | 1,166 | 1,178 | 1,155 | 1,175 | 405,700 |
| 2021/12/02 | 1,140 | 1,156 | 1,136 | 1,146 | 525,300 |
| 2021/12/01 | 1,153 | 1,161 | 1,141 | 1,153 | 426,000 |
| 2021/11/30 | 1,183 | 1,196 | 1,146 | 1,150 | 844,400 |
| 2021/11/29 | 1,195 | 1,196 | 1,166 | 1,167 | 406,200 |
| 2021/11/26 | 1,226 | 1,229 | 1,202 | 1,205 | 388,900 |
| 2021/11/25 | 1,245 | 1,251 | 1,239 | 1,242 | 205,900 |
| 2021/11/24 | 1,266 | 1,268 | 1,240 | 1,242 | 426,500 |
| 2021/11/22 | 1,258 | 1,259 | 1,248 | 1,258 | 245,100 |
| 2021/11/19 | 1,276 | 1,276 | 1,253 | 1,266 | 361,300 |
| 2021/11/18 | 1,287 | 1,287 | 1,269 | 1,278 | 376,300 |
| 2021/11/17 | 1,302 | 1,304 | 1,283 | 1,293 | 352,800 |
| 2021/11/16 | 1,320 | 1,321 | 1,297 | 1,301 | 245,300 |
| 2021/11/15 | 1,288 | 1,313 | 1,288 | 1,307 | 495,100 |
| 2021/11/12 | 1,301 | 1,313 | 1,287 | 1,293 | 424,300 |
| 2021/11/11 | 1,286 | 1,298 | 1,278 | 1,296 | 374,800 |
| 2021/11/10 | 1,300 | 1,303 | 1,281 | 1,286 | 315,200 |
| 2021/11/09 | 1,297 | 1,322 | 1,290 | 1,298 | 509,100 |
| 2021/11/08 | 1,310 | 1,334 | 1,302 | 1,307 | 925,400 |
| 2021/11/05 | 1,255 | 1,274 | 1,253 | 1,272 | 635,200 |
| 2021/11/04 | 1,246 | 1,251 | 1,232 | 1,249 | 520,600 |
| 2021/11/02 | 1,256 | 1,257 | 1,239 | 1,243 | 329,600 |
| 2021/11/01 | 1,255 | 1,263 | 1,246 | 1,260 | 461,100 |
| 2021/10/29 | 1,235 | 1,238 | 1,221 | 1,230 | 436,700 |
| 2021/10/28 | 1,234 | 1,239 | 1,217 | 1,230 | 663,800 |
| 2021/10/27 | 1,250 | 1,251 | 1,239 | 1,247 | 215,500 |
| 2021/10/26 | 1,255 | 1,263 | 1,247 | 1,250 | 313,500 |
| 2021/10/25 | 1,262 | 1,264 | 1,244 | 1,248 | 362,200 |
| 2021/10/22 | 1,271 | 1,272 | 1,259 | 1,260 | 363,400 |
| 2021/10/21 | 1,274 | 1,293 | 1,270 | 1,289 | 509,700 |
| 2021/10/20 | 1,277 | 1,291 | 1,271 | 1,271 | 304,200 |
| 2021/10/19 | 1,287 | 1,288 | 1,267 | 1,272 | 333,800 |
| 2021/10/18 | 1,275 | 1,279 | 1,266 | 1,275 | 397,800 |
| 2021/10/15 | 1,272 | 1,273 | 1,250 | 1,270 | 522,200 |
| 2021/10/14 | 1,270 | 1,271 | 1,256 | 1,271 | 366,700 |
| 2021/10/13 | 1,278 | 1,281 | 1,268 | 1,270 | 204,200 |
| 2021/10/12 | 1,276 | 1,280 | 1,267 | 1,280 | 365,200 |
| 2021/10/11 | 1,295 | 1,297 | 1,270 | 1,280 | 420,600 |
| 2021/10/08 | 1,295 | 1,300 | 1,284 | 1,286 | 452,900 |
| 2021/10/07 | 1,273 | 1,279 | 1,264 | 1,267 | 278,000 |
| 2021/10/06 | 1,240 | 1,275 | 1,237 | 1,266 | 441,300 |
| 2021/10/05 | 1,230 | 1,245 | 1,223 | 1,237 | 527,600 |
| 2021/10/04 | 1,251 | 1,252 | 1,238 | 1,241 | 351,400 |
| 2021/10/01 | 1,252 | 1,255 | 1,228 | 1,232 | 364,300 |
| 2021/09/30 | 1,260 | 1,272 | 1,256 | 1,263 | 427,300 |
| 2021/09/29 | 1,270 | 1,270 | 1,246 | 1,260 | 524,300 |
| 2021/09/28 | 1,281 | 1,292 | 1,272 | 1,291 | 462,000 |
| 2021/09/27 | 1,290 | 1,302 | 1,284 | 1,292 | 395,500 |
| 2021/09/24 | 1,266 | 1,287 | 1,266 | 1,282 | 523,400 |
| 2021/09/22 | 1,246 | 1,253 | 1,239 | 1,243 | 330,300 |
| 2021/09/21 | 1,248 | 1,257 | 1,236 | 1,251 | 544,800 |
| 2021/09/17 | 1,247 | 1,300 | 1,234 | 1,266 | 1,015,200 |
| 2021/09/16 | 1,254 | 1,255 | 1,244 | 1,253 | 365,300 |
| 2021/09/15 | 1,248 | 1,252 | 1,232 | 1,241 | 502,700 |
| 2021/09/14 | 1,257 | 1,265 | 1,242 | 1,264 | 565,500 |
| 2021/09/13 | 1,249 | 1,253 | 1,242 | 1,253 | 471,800 |
| 2021/09/10 | 1,251 | 1,257 | 1,244 | 1,256 | 542,500 |
| 2021/09/09 | 1,250 | 1,251 | 1,236 | 1,239 | 388,100 |
| 2021/09/08 | 1,236 | 1,250 | 1,233 | 1,250 | 395,000 |
| 2021/09/07 | 1,235 | 1,244 | 1,233 | 1,238 | 418,000 |
| 2021/09/06 | 1,239 | 1,240 | 1,222 | 1,226 | 278,000 |
| 2021/09/03 | 1,211 | 1,227 | 1,207 | 1,222 | 458,500 |
| 2021/09/02 | 1,199 | 1,207 | 1,195 | 1,203 | 265,800 |
| 2021/09/01 | 1,190 | 1,205 | 1,185 | 1,204 | 528,200 |
| 2021/08/31 | 1,173 | 1,178 | 1,161 | 1,169 | 753,700 |
| 2021/08/30 | 1,190 | 1,192 | 1,179 | 1,186 | 209,300 |
| 2021/08/27 | 1,180 | 1,181 | 1,171 | 1,173 | 247,500 |
| 2021/08/26 | 1,184 | 1,189 | 1,179 | 1,186 | 242,300 |
| 2021/08/25 | 1,168 | 1,187 | 1,163 | 1,180 | 451,500 |
| 2021/08/24 | 1,181 | 1,197 | 1,180 | 1,189 | 314,900 |
| 2021/08/23 | 1,191 | 1,204 | 1,189 | 1,191 | 233,500 |
| 2021/08/20 | 1,180 | 1,193 | 1,177 | 1,182 | 279,400 |
| 2021/08/19 | 1,197 | 1,204 | 1,178 | 1,180 | 324,300 |
| 2021/08/18 | 1,200 | 1,208 | 1,197 | 1,205 | 337,400 |
| 2021/08/17 | 1,221 | 1,222 | 1,189 | 1,189 | 442,600 |
| 2021/08/16 | 1,218 | 1,223 | 1,200 | 1,206 | 331,400 |
| 2021/08/13 | 1,218 | 1,230 | 1,218 | 1,224 | 227,800 |
| 2021/08/12 | 1,247 | 1,247 | 1,221 | 1,223 | 392,300 |
| 2021/08/11 | 1,247 | 1,250 | 1,232 | 1,241 | 504,800 |
| 2021/08/10 | 1,216 | 1,248 | 1,216 | 1,221 | 574,200 |
| 2021/08/06 | 1,247 | 1,247 | 1,217 | 1,217 | 385,900 |
| 2021/08/05 | 1,226 | 1,235 | 1,224 | 1,235 | 351,400 |
| 2021/08/04 | 1,242 | 1,243 | 1,231 | 1,232 | 356,000 |
| 2021/08/03 | 1,260 | 1,278 | 1,239 | 1,245 | 494,700 |
| 2021/08/02 | 1,247 | 1,266 | 1,237 | 1,258 | 1,170,300 |
| 2021/07/30 | 1,240 | 1,243 | 1,213 | 1,217 | 689,000 |
| 2021/07/29 | 1,253 | 1,261 | 1,242 | 1,250 | 456,300 |
| 2021/07/28 | 1,254 | 1,265 | 1,251 | 1,260 | 340,600 |
| 2021/07/27 | 1,264 | 1,275 | 1,259 | 1,271 | 372,000 |
| 2021/07/26 | 1,269 | 1,269 | 1,247 | 1,254 | 304,400 |
| 2021/07/21 | 1,255 | 1,263 | 1,243 | 1,246 | 370,000 |
| 2021/07/20 | 1,244 | 1,249 | 1,234 | 1,242 | 386,000 |
| 2021/07/19 | 1,256 | 1,262 | 1,242 | 1,252 | 433,200 |
| 2021/07/16 | 1,278 | 1,286 | 1,272 | 1,274 | 313,400 |
| 2021/07/15 | 1,301 | 1,301 | 1,274 | 1,274 | 406,300 |
| 2021/07/14 | 1,290 | 1,301 | 1,287 | 1,291 | 341,400 |
| 2021/07/13 | 1,291 | 1,293 | 1,284 | 1,290 | 290,100 |
| 2021/07/12 | 1,260 | 1,283 | 1,256 | 1,277 | 507,300 |
| 2021/07/09 | 1,219 | 1,244 | 1,217 | 1,241 | 812,800 |
| 2021/07/08 | 1,254 | 1,259 | 1,241 | 1,241 | 524,800 |
| 2021/07/07 | 1,260 | 1,275 | 1,259 | 1,265 | 460,000 |
| 2021/07/06 | 1,298 | 1,299 | 1,285 | 1,290 | 335,000 |
| 2021/07/05 | 1,284 | 1,297 | 1,281 | 1,291 | 347,800 |
| 2021/07/02 | 1,281 | 1,298 | 1,281 | 1,298 | 733,900 |
| 2021/07/01 | 1,286 | 1,292 | 1,280 | 1,286 | 459,900 |
| 2021/06/30 | 1,314 | 1,327 | 1,284 | 1,287 | 774,500 |
| 2021/06/29 | 1,302 | 1,309 | 1,296 | 1,301 | 471,700 |
| 2021/06/28 | 1,291 | 1,309 | 1,283 | 1,307 | 433,600 |
| 2021/06/25 | 1,303 | 1,309 | 1,293 | 1,298 | 424,900 |
| 2021/06/24 | 1,275 | 1,318 | 1,275 | 1,307 | 738,100 |
| 2021/06/23 | 1,285 | 1,292 | 1,266 | 1,268 | 462,300 |
| 2021/06/22 | 1,279 | 1,286 | 1,265 | 1,279 | 465,100 |
| 2021/06/21 | 1,272 | 1,275 | 1,238 | 1,249 | 609,900 |
| 2021/06/18 | 1,318 | 1,322 | 1,293 | 1,294 | 462,600 |
| 2021/06/17 | 1,338 | 1,351 | 1,315 | 1,315 | 669,700 |
| 2021/06/16 | 1,338 | 1,344 | 1,329 | 1,333 | 298,100 |
| 2021/06/15 | 1,336 | 1,342 | 1,330 | 1,336 | 379,700 |
| 2021/06/14 | 1,356 | 1,363 | 1,330 | 1,338 | 529,900 |
| 2021/06/11 | 1,329 | 1,339 | 1,319 | 1,331 | 506,100 |
| 2021/06/10 | 1,333 | 1,343 | 1,318 | 1,332 | 613,000 |
| 2021/06/09 | 1,351 | 1,356 | 1,338 | 1,339 | 360,500 |
| 2021/06/08 | 1,340 | 1,347 | 1,337 | 1,341 | 365,100 |
| 2021/06/07 | 1,340 | 1,346 | 1,334 | 1,335 | 441,300 |
| 2021/06/04 | 1,363 | 1,363 | 1,335 | 1,337 | 321,500 |
| 2021/06/03 | 1,332 | 1,349 | 1,332 | 1,345 | 462,700 |
| 2021/06/02 | 1,318 | 1,347 | 1,314 | 1,344 | 631,500 |
| 2021/06/01 | 1,310 | 1,316 | 1,295 | 1,316 | 473,400 |
| 2021/05/31 | 1,310 | 1,316 | 1,303 | 1,307 | 496,400 |
| 2021/05/28 | 1,315 | 1,317 | 1,300 | 1,312 | 743,700 |
| 2021/05/27 | 1,285 | 1,300 | 1,280 | 1,288 | 904,600 |
| 2021/05/26 | 1,247 | 1,289 | 1,243 | 1,280 | 717,400 |
| 2021/05/25 | 1,285 | 1,287 | 1,271 | 1,275 | 436,900 |
| 2021/05/24 | 1,276 | 1,288 | 1,276 | 1,280 | 425,400 |
| 2021/05/21 | 1,278 | 1,288 | 1,273 | 1,276 | 502,000 |
| 2021/05/20 | 1,270 | 1,284 | 1,262 | 1,271 | 548,300 |
| 2021/05/19 | 1,275 | 1,286 | 1,272 | 1,278 | 516,400 |
| 2021/05/18 | 1,287 | 1,310 | 1,287 | 1,302 | 482,800 |
| 2021/05/17 | 1,301 | 1,308 | 1,278 | 1,285 | 633,700 |
| 2021/05/14 | 1,308 | 1,314 | 1,293 | 1,300 | 1,093,500 |
| 2021/05/13 | 1,384 | 1,397 | 1,370 | 1,374 | 535,300 |
| 2021/05/12 | 1,417 | 1,429 | 1,393 | 1,401 | 490,600 |
| 2021/05/11 | 1,420 | 1,449 | 1,417 | 1,425 | 493,400 |
| 2021/05/10 | 1,426 | 1,455 | 1,421 | 1,441 | 382,900 |
| 2021/05/07 | 1,415 | 1,441 | 1,414 | 1,430 | 550,100 |
| 2021/05/06 | 1,423 | 1,450 | 1,416 | 1,425 | 452,700 |
| 2021/04/30 | 1,442 | 1,446 | 1,427 | 1,430 | 490,400 |
| 2021/04/28 | 1,429 | 1,437 | 1,426 | 1,428 | 317,100 |
| 2021/04/27 | 1,421 | 1,434 | 1,414 | 1,427 | 389,700 |
| 2021/04/26 | 1,434 | 1,438 | 1,414 | 1,427 | 353,800 |
| 2021/04/23 | 1,442 | 1,458 | 1,435 | 1,440 | 426,200 |
| 2021/04/22 | 1,467 | 1,467 | 1,436 | 1,447 | 630,200 |
| 2021/04/21 | 1,433 | 1,442 | 1,422 | 1,436 | 646,000 |
| 2021/04/20 | 1,458 | 1,473 | 1,448 | 1,454 | 559,300 |
| 2021/04/19 | 1,462 | 1,482 | 1,458 | 1,477 | 492,000 |
| 2021/04/16 | 1,451 | 1,465 | 1,439 | 1,461 | 337,700 |
| 2021/04/15 | 1,422 | 1,459 | 1,420 | 1,456 | 760,500 |
| 2021/04/14 | 1,421 | 1,428 | 1,405 | 1,418 | 438,900 |
| 2021/04/13 | 1,444 | 1,449 | 1,437 | 1,441 | 335,600 |
| 2021/04/12 | 1,428 | 1,448 | 1,421 | 1,444 | 504,100 |
| 2021/04/09 | 1,425 | 1,443 | 1,409 | 1,413 | 788,900 |
| 2021/04/08 | 1,432 | 1,434 | 1,403 | 1,414 | 780,900 |
| 2021/04/07 | 1,438 | 1,451 | 1,425 | 1,444 | 504,400 |
| 2021/04/06 | 1,425 | 1,428 | 1,392 | 1,422 | 745,900 |
| 2021/04/05 | 1,425 | 1,433 | 1,412 | 1,428 | 423,000 |
| 2021/04/02 | 1,451 | 1,455 | 1,418 | 1,423 | 443,000 |
| 2021/04/01 | 1,440 | 1,463 | 1,429 | 1,436 | 590,300 |
| 2021/03/31 | 1,456 | 1,487 | 1,445 | 1,454 | 1,136,200 |
| 2021/03/30 | 1,490 | 1,498 | 1,456 | 1,471 | 936,800 |
| 2021/03/29 | 1,544 | 1,548 | 1,490 | 1,515 | 1,146,000 |
| 2021/03/26 | 1,569 | 1,581 | 1,559 | 1,568 | 408,400 |
| 2021/03/25 | 1,513 | 1,564 | 1,512 | 1,553 | 581,500 |
| 2021/03/24 | 1,558 | 1,569 | 1,510 | 1,522 | 1,039,400 |
| 2021/03/23 | 1,585 | 1,596 | 1,573 | 1,582 | 510,800 |
| 2021/03/22 | 1,590 | 1,597 | 1,565 | 1,584 | 571,200 |
| 2021/03/19 | 1,598 | 1,607 | 1,585 | 1,591 | 1,226,200 |
| 2021/03/18 | 1,550 | 1,578 | 1,542 | 1,564 | 963,400 |
| 2021/03/17 | 1,521 | 1,532 | 1,500 | 1,531 | 536,300 |
| 2021/03/16 | 1,528 | 1,538 | 1,519 | 1,529 | 426,300 |
| 2021/03/15 | 1,529 | 1,537 | 1,508 | 1,531 | 416,100 |
| 2021/03/12 | 1,528 | 1,530 | 1,494 | 1,524 | 616,900 |
| 2021/03/11 | 1,503 | 1,531 | 1,493 | 1,513 | 635,300 |
| 2021/03/10 | 1,483 | 1,493 | 1,462 | 1,482 | 566,600 |
| 2021/03/09 | 1,497 | 1,508 | 1,479 | 1,500 | 665,500 |
| 2021/03/08 | 1,482 | 1,484 | 1,456 | 1,474 | 489,500 |
| 2021/03/05 | 1,449 | 1,456 | 1,434 | 1,455 | 473,400 |
| 2021/03/04 | 1,432 | 1,437 | 1,413 | 1,434 | 386,500 |
| 2021/03/03 | 1,435 | 1,444 | 1,419 | 1,444 | 580,700 |
| 2021/03/02 | 1,452 | 1,454 | 1,398 | 1,420 | 752,900 |
| 2021/03/01 | 1,438 | 1,456 | 1,421 | 1,456 | 742,000 |
| 2021/02/26 | 1,460 | 1,465 | 1,408 | 1,409 | 937,700 |
| 2021/02/25 | 1,448 | 1,491 | 1,440 | 1,464 | 1,158,600 |
| 2021/02/24 | 1,430 | 1,437 | 1,416 | 1,425 | 589,600 |
| 2021/02/22 | 1,415 | 1,428 | 1,405 | 1,417 | 581,200 |
| 2021/02/19 | 1,409 | 1,411 | 1,381 | 1,386 | 465,800 |
| 2021/02/18 | 1,407 | 1,425 | 1,393 | 1,403 | 817,200 |
| 2021/02/17 | 1,396 | 1,407 | 1,376 | 1,378 | 332,900 |
| 2021/02/16 | 1,386 | 1,401 | 1,378 | 1,382 | 377,100 |
| 2021/02/15 | 1,410 | 1,416 | 1,384 | 1,393 | 368,700 |
| 2021/02/12 | 1,397 | 1,404 | 1,382 | 1,398 | 503,800 |
| 2021/02/10 | 1,390 | 1,399 | 1,373 | 1,383 | 724,700 |
| 2021/02/09 | 1,408 | 1,418 | 1,380 | 1,393 | 761,900 |
| 2021/02/08 | 1,411 | 1,477 | 1,406 | 1,426 | 1,821,600 |
| 2021/02/05 | 1,278 | 1,401 | 1,278 | 1,377 | 1,741,900 |
| 2021/02/04 | 1,253 | 1,264 | 1,242 | 1,248 | 480,500 |
| 2021/02/03 | 1,245 | 1,264 | 1,242 | 1,251 | 482,100 |
| 2021/02/02 | 1,218 | 1,245 | 1,213 | 1,232 | 433,900 |
| 2021/02/01 | 1,205 | 1,232 | 1,204 | 1,218 | 541,800 |
| 2021/01/29 | 1,180 | 1,211 | 1,174 | 1,202 | 863,000 |
| 2021/01/28 | 1,161 | 1,183 | 1,156 | 1,175 | 464,700 |
| 2021/01/27 | 1,180 | 1,193 | 1,176 | 1,184 | 501,200 |
| 2021/01/26 | 1,162 | 1,174 | 1,153 | 1,174 | 354,300 |
| 2021/01/25 | 1,150 | 1,155 | 1,146 | 1,153 | 251,400 |
| 2021/01/22 | 1,141 | 1,149 | 1,134 | 1,149 | 324,200 |
| 2021/01/21 | 1,144 | 1,165 | 1,142 | 1,150 | 561,500 |
| 2021/01/20 | 1,143 | 1,147 | 1,135 | 1,141 | 478,800 |
| 2021/01/19 | 1,150 | 1,154 | 1,138 | 1,138 | 379,100 |
| 2021/01/18 | 1,147 | 1,159 | 1,143 | 1,150 | 248,700 |
| 2021/01/15 | 1,168 | 1,176 | 1,157 | 1,162 | 549,800 |
| 2021/01/14 | 1,151 | 1,184 | 1,150 | 1,173 | 673,600 |
| 2021/01/13 | 1,141 | 1,160 | 1,140 | 1,153 | 425,300 |
| 2021/01/12 | 1,146 | 1,157 | 1,137 | 1,156 | 381,300 |
| 2021/01/08 | 1,132 | 1,152 | 1,126 | 1,151 | 389,000 |
| 2021/01/07 | 1,147 | 1,157 | 1,135 | 1,137 | 507,200 |
| 2021/01/06 | 1,113 | 1,135 | 1,105 | 1,127 | 632,900 |
| 2021/01/05 | 1,095 | 1,097 | 1,086 | 1,097 | 458,400 |
| 2021/01/04 | 1,117 | 1,117 | 1,080 | 1,096 | 724,800 |