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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,040 | 1,049 | 1,040 | 1,042 | 444,100 |
| 2022/12/29 | 1,035 | 1,041 | 1,030 | 1,041 | 349,800 |
| 2022/12/28 | 1,034 | 1,035 | 1,030 | 1,035 | 353,700 |
| 2022/12/27 | 1,040 | 1,040 | 1,033 | 1,033 | 201,300 |
| 2022/12/26 | 1,041 | 1,044 | 1,032 | 1,035 | 354,900 |
| 2022/12/23 | 1,031 | 1,038 | 1,028 | 1,037 | 347,500 |
| 2022/12/22 | 1,030 | 1,035 | 1,021 | 1,035 | 454,500 |
| 2022/12/21 | 1,021 | 1,034 | 1,021 | 1,022 | 866,100 |
| 2022/12/20 | 1,041 | 1,041 | 1,022 | 1,027 | 708,300 |
| 2022/12/19 | 1,032 | 1,042 | 1,032 | 1,036 | 473,100 |
| 2022/12/16 | 1,048 | 1,049 | 1,040 | 1,043 | 596,200 |
| 2022/12/15 | 1,050 | 1,059 | 1,049 | 1,056 | 304,500 |
| 2022/12/14 | 1,054 | 1,061 | 1,052 | 1,052 | 419,800 |
| 2022/12/13 | 1,040 | 1,057 | 1,037 | 1,055 | 702,700 |
| 2022/12/12 | 1,042 | 1,043 | 1,033 | 1,039 | 567,400 |
| 2022/12/09 | 1,030 | 1,045 | 1,030 | 1,040 | 677,500 |
| 2022/12/08 | 1,028 | 1,037 | 1,024 | 1,034 | 1,106,100 |
| 2022/12/07 | 1,035 | 1,050 | 1,034 | 1,045 | 668,200 |
| 2022/12/06 | 1,028 | 1,043 | 1,028 | 1,038 | 728,700 |
| 2022/12/05 | 1,045 | 1,045 | 1,019 | 1,034 | 1,264,800 |
| 2022/12/02 | 1,045 | 1,046 | 1,032 | 1,042 | 885,600 |
| 2022/12/01 | 1,056 | 1,057 | 1,045 | 1,046 | 877,100 |
| 2022/11/30 | 1,073 | 1,079 | 1,058 | 1,059 | 1,141,400 |
| 2022/11/29 | 1,070 | 1,081 | 1,064 | 1,076 | 495,400 |
| 2022/11/28 | 1,088 | 1,090 | 1,070 | 1,070 | 584,100 |
| 2022/11/25 | 1,078 | 1,087 | 1,073 | 1,085 | 451,600 |
| 2022/11/24 | 1,076 | 1,081 | 1,074 | 1,075 | 774,700 |
| 2022/11/22 | 1,056 | 1,068 | 1,056 | 1,065 | 479,600 |
| 2022/11/21 | 1,054 | 1,063 | 1,054 | 1,059 | 399,900 |
| 2022/11/18 | 1,054 | 1,060 | 1,048 | 1,053 | 657,800 |
| 2022/11/17 | 1,039 | 1,055 | 1,039 | 1,054 | 411,100 |
| 2022/11/16 | 1,037 | 1,041 | 1,032 | 1,036 | 731,800 |
| 2022/11/15 | 1,030 | 1,044 | 1,025 | 1,043 | 719,600 |
| 2022/11/14 | 1,046 | 1,052 | 1,038 | 1,040 | 689,500 |
| 2022/11/11 | 1,056 | 1,061 | 1,046 | 1,050 | 713,700 |
| 2022/11/10 | 1,045 | 1,052 | 1,040 | 1,050 | 471,400 |
| 2022/11/09 | 1,054 | 1,061 | 1,046 | 1,047 | 737,600 |
| 2022/11/08 | 1,053 | 1,056 | 1,045 | 1,053 | 1,031,400 |
| 2022/11/07 | 1,042 | 1,057 | 1,035 | 1,047 | 1,834,700 |
| 2022/11/04 | 1,109 | 1,116 | 1,089 | 1,089 | 1,164,400 |
| 2022/11/02 | 1,124 | 1,130 | 1,120 | 1,127 | 614,000 |
| 2022/11/01 | 1,118 | 1,130 | 1,116 | 1,124 | 618,600 |
| 2022/10/31 | 1,122 | 1,128 | 1,107 | 1,110 | 1,029,700 |
| 2022/10/28 | 1,127 | 1,131 | 1,117 | 1,118 | 1,323,900 |
| 2022/10/27 | 1,140 | 1,143 | 1,132 | 1,133 | 473,200 |
| 2022/10/26 | 1,144 | 1,147 | 1,140 | 1,142 | 354,000 |
| 2022/10/25 | 1,140 | 1,146 | 1,136 | 1,144 | 361,500 |
| 2022/10/24 | 1,154 | 1,154 | 1,139 | 1,140 | 393,400 |
| 2022/10/21 | 1,152 | 1,155 | 1,143 | 1,146 | 325,100 |
| 2022/10/20 | 1,155 | 1,163 | 1,146 | 1,151 | 508,700 |
| 2022/10/19 | 1,165 | 1,168 | 1,156 | 1,162 | 269,600 |
| 2022/10/18 | 1,165 | 1,166 | 1,158 | 1,164 | 300,900 |
| 2022/10/17 | 1,151 | 1,163 | 1,149 | 1,155 | 308,700 |
| 2022/10/14 | 1,166 | 1,168 | 1,154 | 1,162 | 425,100 |
| 2022/10/13 | 1,150 | 1,155 | 1,148 | 1,148 | 336,000 |
| 2022/10/12 | 1,152 | 1,161 | 1,150 | 1,159 | 391,300 |
| 2022/10/11 | 1,152 | 1,157 | 1,146 | 1,151 | 547,900 |
| 2022/10/07 | 1,160 | 1,166 | 1,156 | 1,162 | 383,100 |
| 2022/10/06 | 1,171 | 1,183 | 1,169 | 1,171 | 501,500 |
| 2022/10/05 | 1,190 | 1,191 | 1,173 | 1,173 | 391,500 |
| 2022/10/04 | 1,159 | 1,182 | 1,158 | 1,178 | 744,300 |
| 2022/10/03 | 1,146 | 1,155 | 1,141 | 1,154 | 417,400 |
| 2022/09/30 | 1,159 | 1,169 | 1,152 | 1,157 | 408,900 |
| 2022/09/29 | 1,159 | 1,172 | 1,154 | 1,167 | 591,800 |
| 2022/09/28 | 1,148 | 1,159 | 1,139 | 1,156 | 690,300 |
| 2022/09/27 | 1,156 | 1,162 | 1,154 | 1,155 | 385,700 |
| 2022/09/26 | 1,167 | 1,169 | 1,154 | 1,156 | 539,600 |
| 2022/09/22 | 1,172 | 1,178 | 1,167 | 1,173 | 498,100 |
| 2022/09/21 | 1,180 | 1,193 | 1,178 | 1,183 | 542,300 |
| 2022/09/20 | 1,186 | 1,199 | 1,184 | 1,194 | 696,200 |
| 2022/09/16 | 1,166 | 1,179 | 1,162 | 1,174 | 916,100 |
| 2022/09/15 | 1,148 | 1,168 | 1,141 | 1,163 | 903,800 |
| 2022/09/14 | 1,158 | 1,160 | 1,153 | 1,155 | 526,100 |
| 2022/09/13 | 1,172 | 1,174 | 1,165 | 1,174 | 252,500 |
| 2022/09/12 | 1,179 | 1,180 | 1,172 | 1,174 | 201,900 |
| 2022/09/09 | 1,164 | 1,177 | 1,164 | 1,174 | 382,600 |
| 2022/09/08 | 1,168 | 1,171 | 1,163 | 1,166 | 418,900 |
| 2022/09/07 | 1,170 | 1,171 | 1,156 | 1,161 | 453,100 |
| 2022/09/06 | 1,174 | 1,180 | 1,170 | 1,170 | 385,200 |
| 2022/09/05 | 1,179 | 1,181 | 1,172 | 1,174 | 350,800 |
| 2022/09/02 | 1,183 | 1,185 | 1,170 | 1,179 | 494,000 |
| 2022/09/01 | 1,171 | 1,184 | 1,170 | 1,180 | 628,700 |
| 2022/08/31 | 1,177 | 1,190 | 1,173 | 1,186 | 721,400 |
| 2022/08/30 | 1,186 | 1,191 | 1,181 | 1,187 | 416,000 |
| 2022/08/29 | 1,188 | 1,193 | 1,182 | 1,186 | 601,300 |
| 2022/08/26 | 1,200 | 1,208 | 1,195 | 1,202 | 599,600 |
| 2022/08/25 | 1,220 | 1,225 | 1,216 | 1,217 | 393,400 |
| 2022/08/24 | 1,220 | 1,223 | 1,214 | 1,220 | 382,500 |
| 2022/08/23 | 1,212 | 1,214 | 1,204 | 1,211 | 349,000 |
| 2022/08/22 | 1,204 | 1,216 | 1,202 | 1,215 | 502,700 |
| 2022/08/19 | 1,208 | 1,209 | 1,202 | 1,208 | 232,800 |
| 2022/08/18 | 1,203 | 1,209 | 1,200 | 1,205 | 342,300 |
| 2022/08/17 | 1,215 | 1,216 | 1,207 | 1,214 | 549,600 |
| 2022/08/16 | 1,205 | 1,209 | 1,201 | 1,203 | 325,500 |
| 2022/08/15 | 1,215 | 1,215 | 1,208 | 1,208 | 322,000 |
| 2022/08/12 | 1,207 | 1,219 | 1,202 | 1,207 | 657,100 |
| 2022/08/10 | 1,194 | 1,195 | 1,183 | 1,192 | 447,500 |
| 2022/08/09 | 1,207 | 1,207 | 1,186 | 1,189 | 395,500 |
| 2022/08/08 | 1,191 | 1,208 | 1,189 | 1,202 | 533,900 |
| 2022/08/05 | 1,193 | 1,208 | 1,189 | 1,202 | 448,500 |
| 2022/08/04 | 1,202 | 1,203 | 1,195 | 1,199 | 380,600 |
| 2022/08/03 | 1,198 | 1,198 | 1,188 | 1,196 | 673,400 |
| 2022/08/02 | 1,203 | 1,208 | 1,197 | 1,203 | 788,600 |
| 2022/08/01 | 1,220 | 1,234 | 1,195 | 1,215 | 1,374,500 |
| 2022/07/29 | 1,265 | 1,266 | 1,235 | 1,236 | 730,300 |
| 2022/07/28 | 1,286 | 1,289 | 1,259 | 1,271 | 664,900 |
| 2022/07/27 | 1,312 | 1,313 | 1,286 | 1,290 | 421,700 |
| 2022/07/26 | 1,325 | 1,329 | 1,318 | 1,322 | 276,400 |
| 2022/07/25 | 1,327 | 1,332 | 1,317 | 1,325 | 359,500 |
| 2022/07/22 | 1,316 | 1,330 | 1,316 | 1,325 | 390,200 |
| 2022/07/21 | 1,295 | 1,326 | 1,295 | 1,320 | 583,800 |
| 2022/07/20 | 1,282 | 1,293 | 1,273 | 1,289 | 421,700 |
| 2022/07/19 | 1,271 | 1,271 | 1,251 | 1,257 | 307,300 |
| 2022/07/15 | 1,255 | 1,259 | 1,243 | 1,251 | 323,300 |
| 2022/07/14 | 1,260 | 1,261 | 1,242 | 1,251 | 351,000 |
| 2022/07/13 | 1,253 | 1,259 | 1,243 | 1,252 | 529,400 |
| 2022/07/12 | 1,245 | 1,248 | 1,229 | 1,237 | 525,400 |
| 2022/07/11 | 1,239 | 1,269 | 1,235 | 1,262 | 813,900 |
| 2022/07/08 | 1,228 | 1,234 | 1,216 | 1,218 | 593,300 |
| 2022/07/07 | 1,233 | 1,234 | 1,206 | 1,219 | 645,000 |
| 2022/07/06 | 1,231 | 1,235 | 1,214 | 1,222 | 722,100 |
| 2022/07/05 | 1,248 | 1,260 | 1,237 | 1,247 | 596,800 |
| 2022/07/04 | 1,230 | 1,257 | 1,227 | 1,254 | 764,100 |
| 2022/07/01 | 1,210 | 1,228 | 1,207 | 1,216 | 556,900 |
| 2022/06/30 | 1,219 | 1,229 | 1,204 | 1,207 | 840,300 |
| 2022/06/29 | 1,217 | 1,234 | 1,214 | 1,227 | 1,023,100 |
| 2022/06/28 | 1,213 | 1,230 | 1,211 | 1,230 | 348,300 |
| 2022/06/27 | 1,226 | 1,232 | 1,214 | 1,220 | 386,900 |
| 2022/06/24 | 1,213 | 1,215 | 1,197 | 1,204 | 493,100 |
| 2022/06/23 | 1,214 | 1,224 | 1,208 | 1,211 | 424,000 |
| 2022/06/22 | 1,223 | 1,229 | 1,216 | 1,218 | 436,200 |
| 2022/06/21 | 1,210 | 1,225 | 1,210 | 1,213 | 452,100 |
| 2022/06/20 | 1,240 | 1,241 | 1,213 | 1,215 | 399,100 |
| 2022/06/17 | 1,233 | 1,249 | 1,229 | 1,238 | 840,400 |
| 2022/06/16 | 1,254 | 1,275 | 1,251 | 1,258 | 428,300 |
| 2022/06/15 | 1,269 | 1,274 | 1,241 | 1,243 | 482,800 |
| 2022/06/14 | 1,257 | 1,270 | 1,256 | 1,264 | 457,500 |
| 2022/06/13 | 1,284 | 1,291 | 1,255 | 1,278 | 499,100 |
| 2022/06/10 | 1,297 | 1,312 | 1,293 | 1,304 | 416,800 |
| 2022/06/09 | 1,280 | 1,321 | 1,278 | 1,306 | 625,200 |
| 2022/06/08 | 1,248 | 1,280 | 1,248 | 1,269 | 402,200 |
| 2022/06/07 | 1,243 | 1,262 | 1,241 | 1,257 | 345,100 |
| 2022/06/06 | 1,227 | 1,246 | 1,226 | 1,243 | 317,400 |
| 2022/06/03 | 1,241 | 1,245 | 1,232 | 1,242 | 267,100 |
| 2022/06/02 | 1,239 | 1,246 | 1,226 | 1,238 | 284,500 |
| 2022/06/01 | 1,223 | 1,250 | 1,223 | 1,249 | 290,800 |
| 2022/05/31 | 1,228 | 1,234 | 1,214 | 1,218 | 499,800 |
| 2022/05/30 | 1,224 | 1,238 | 1,214 | 1,224 | 799,500 |
| 2022/05/27 | 1,214 | 1,222 | 1,211 | 1,219 | 361,400 |
| 2022/05/26 | 1,198 | 1,212 | 1,196 | 1,200 | 314,200 |
| 2022/05/25 | 1,208 | 1,212 | 1,194 | 1,197 | 354,200 |
| 2022/05/24 | 1,220 | 1,223 | 1,205 | 1,209 | 308,000 |
| 2022/05/23 | 1,221 | 1,229 | 1,211 | 1,219 | 326,200 |
| 2022/05/20 | 1,213 | 1,214 | 1,201 | 1,213 | 409,100 |
| 2022/05/19 | 1,200 | 1,225 | 1,187 | 1,217 | 499,300 |
| 2022/05/18 | 1,235 | 1,236 | 1,215 | 1,219 | 325,700 |
| 2022/05/17 | 1,240 | 1,248 | 1,228 | 1,233 | 449,000 |
| 2022/05/16 | 1,252 | 1,253 | 1,219 | 1,234 | 439,500 |
| 2022/05/13 | 1,227 | 1,255 | 1,216 | 1,249 | 596,800 |
| 2022/05/12 | 1,245 | 1,247 | 1,230 | 1,233 | 321,100 |
| 2022/05/11 | 1,259 | 1,262 | 1,247 | 1,247 | 395,600 |
| 2022/05/10 | 1,260 | 1,274 | 1,250 | 1,269 | 324,800 |
| 2022/05/09 | 1,264 | 1,276 | 1,253 | 1,269 | 332,200 |
| 2022/05/06 | 1,252 | 1,275 | 1,247 | 1,274 | 542,300 |
| 2022/05/02 | 1,246 | 1,267 | 1,240 | 1,260 | 295,300 |
| 2022/04/28 | 1,222 | 1,248 | 1,215 | 1,248 | 476,300 |
| 2022/04/27 | 1,215 | 1,229 | 1,213 | 1,223 | 624,900 |
| 2022/04/26 | 1,220 | 1,240 | 1,220 | 1,232 | 302,300 |
| 2022/04/25 | 1,228 | 1,239 | 1,212 | 1,222 | 470,300 |
| 2022/04/22 | 1,226 | 1,236 | 1,222 | 1,227 | 215,200 |
| 2022/04/21 | 1,242 | 1,252 | 1,231 | 1,239 | 303,600 |
| 2022/04/20 | 1,238 | 1,248 | 1,230 | 1,238 | 300,200 |
| 2022/04/19 | 1,229 | 1,230 | 1,219 | 1,222 | 310,900 |
| 2022/04/18 | 1,225 | 1,232 | 1,216 | 1,228 | 178,800 |
| 2022/04/15 | 1,231 | 1,237 | 1,228 | 1,228 | 165,000 |
| 2022/04/14 | 1,235 | 1,235 | 1,221 | 1,229 | 312,600 |
| 2022/04/13 | 1,238 | 1,242 | 1,220 | 1,237 | 371,600 |
| 2022/04/12 | 1,217 | 1,241 | 1,217 | 1,239 | 439,700 |
| 2022/04/11 | 1,223 | 1,223 | 1,204 | 1,217 | 325,500 |
| 2022/04/08 | 1,249 | 1,250 | 1,214 | 1,220 | 365,500 |
| 2022/04/07 | 1,248 | 1,250 | 1,223 | 1,240 | 258,000 |
| 2022/04/06 | 1,264 | 1,274 | 1,259 | 1,261 | 365,200 |
| 2022/04/05 | 1,282 | 1,284 | 1,252 | 1,264 | 318,700 |
| 2022/04/04 | 1,269 | 1,276 | 1,264 | 1,271 | 148,900 |
| 2022/04/01 | 1,248 | 1,274 | 1,247 | 1,272 | 376,600 |
| 2022/03/31 | 1,265 | 1,293 | 1,263 | 1,274 | 686,000 |
| 2022/03/30 | 1,290 | 1,295 | 1,255 | 1,268 | 465,800 |
| 2022/03/29 | 1,303 | 1,309 | 1,291 | 1,298 | 534,500 |
| 2022/03/28 | 1,317 | 1,319 | 1,301 | 1,306 | 197,600 |
| 2022/03/25 | 1,332 | 1,334 | 1,310 | 1,311 | 226,600 |
| 2022/03/24 | 1,317 | 1,330 | 1,297 | 1,327 | 314,600 |
| 2022/03/23 | 1,319 | 1,337 | 1,318 | 1,327 | 390,600 |
| 2022/03/22 | 1,298 | 1,318 | 1,298 | 1,309 | 425,100 |
| 2022/03/18 | 1,289 | 1,294 | 1,267 | 1,292 | 486,200 |
| 2022/03/17 | 1,299 | 1,305 | 1,281 | 1,297 | 570,800 |
| 2022/03/16 | 1,247 | 1,262 | 1,245 | 1,257 | 327,400 |
| 2022/03/15 | 1,228 | 1,244 | 1,222 | 1,239 | 315,300 |
| 2022/03/14 | 1,221 | 1,241 | 1,219 | 1,225 | 260,400 |
| 2022/03/11 | 1,224 | 1,231 | 1,216 | 1,226 | 260,700 |
| 2022/03/10 | 1,217 | 1,232 | 1,209 | 1,230 | 483,800 |
| 2022/03/09 | 1,213 | 1,223 | 1,199 | 1,201 | 425,500 |
| 2022/03/08 | 1,229 | 1,234 | 1,200 | 1,206 | 418,600 |
| 2022/03/07 | 1,275 | 1,275 | 1,238 | 1,246 | 443,800 |
| 2022/03/04 | 1,298 | 1,303 | 1,282 | 1,287 | 347,500 |
| 2022/03/03 | 1,323 | 1,327 | 1,304 | 1,306 | 455,600 |
| 2022/03/02 | 1,275 | 1,306 | 1,269 | 1,299 | 483,300 |
| 2022/03/01 | 1,330 | 1,336 | 1,294 | 1,298 | 452,800 |
| 2022/02/28 | 1,309 | 1,324 | 1,298 | 1,317 | 511,600 |
| 2022/02/25 | 1,309 | 1,316 | 1,284 | 1,291 | 547,700 |
| 2022/02/24 | 1,302 | 1,321 | 1,299 | 1,316 | 507,400 |
| 2022/02/22 | 1,304 | 1,320 | 1,300 | 1,310 | 463,800 |
| 2022/02/21 | 1,330 | 1,334 | 1,321 | 1,328 | 214,000 |
| 2022/02/18 | 1,351 | 1,360 | 1,342 | 1,344 | 252,800 |
| 2022/02/17 | 1,375 | 1,378 | 1,354 | 1,359 | 407,000 |
| 2022/02/16 | 1,386 | 1,390 | 1,373 | 1,379 | 385,300 |
| 2022/02/15 | 1,366 | 1,382 | 1,358 | 1,367 | 530,300 |
| 2022/02/14 | 1,358 | 1,375 | 1,345 | 1,368 | 517,100 |
| 2022/02/10 | 1,373 | 1,380 | 1,348 | 1,367 | 529,800 |
| 2022/02/09 | 1,368 | 1,372 | 1,353 | 1,361 | 730,600 |
| 2022/02/08 | 1,334 | 1,377 | 1,334 | 1,368 | 655,100 |
| 2022/02/07 | 1,300 | 1,346 | 1,297 | 1,328 | 1,020,600 |
| 2022/02/04 | 1,242 | 1,302 | 1,233 | 1,295 | 1,343,400 |
| 2022/02/03 | 1,202 | 1,209 | 1,193 | 1,208 | 472,500 |
| 2022/02/02 | 1,186 | 1,210 | 1,183 | 1,205 | 394,700 |
| 2022/02/01 | 1,192 | 1,203 | 1,186 | 1,192 | 556,000 |
| 2022/01/31 | 1,190 | 1,197 | 1,177 | 1,194 | 427,900 |
| 2022/01/28 | 1,179 | 1,197 | 1,175 | 1,192 | 358,500 |
| 2022/01/27 | 1,195 | 1,200 | 1,162 | 1,171 | 572,400 |
| 2022/01/26 | 1,216 | 1,216 | 1,199 | 1,199 | 221,800 |
| 2022/01/25 | 1,226 | 1,234 | 1,207 | 1,215 | 277,700 |
| 2022/01/24 | 1,221 | 1,236 | 1,220 | 1,235 | 249,800 |
| 2022/01/21 | 1,210 | 1,225 | 1,202 | 1,222 | 247,700 |
| 2022/01/20 | 1,209 | 1,228 | 1,209 | 1,219 | 230,100 |
| 2022/01/19 | 1,213 | 1,232 | 1,205 | 1,209 | 317,400 |
| 2022/01/18 | 1,252 | 1,254 | 1,221 | 1,229 | 328,200 |
| 2022/01/17 | 1,233 | 1,248 | 1,233 | 1,241 | 211,300 |
| 2022/01/14 | 1,217 | 1,230 | 1,207 | 1,227 | 383,600 |
| 2022/01/13 | 1,234 | 1,234 | 1,216 | 1,224 | 433,300 |
| 2022/01/12 | 1,200 | 1,219 | 1,200 | 1,216 | 305,700 |
| 2022/01/11 | 1,200 | 1,207 | 1,186 | 1,207 | 315,200 |
| 2022/01/07 | 1,192 | 1,203 | 1,181 | 1,200 | 459,000 |
| 2022/01/06 | 1,196 | 1,204 | 1,178 | 1,179 | 334,800 |
| 2022/01/05 | 1,196 | 1,200 | 1,187 | 1,196 | 377,000 |
| 2022/01/04 | 1,191 | 1,196 | 1,177 | 1,192 | 452,500 |