朝日放送グループホールディングス(9405)の株価時系列情報
朝日放送グループホールディングス(9405)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 | 5,910 | 6,000 | 5,910 | 6,000 | 730 |
| 2001/12/27 | 5,810 | 5,900 | 5,810 | 5,850 | 770 |
| 2001/12/26 | 6,090 | 6,150 | 5,800 | 5,800 | 520 |
| 2001/12/25 | 6,190 | 6,190 | 6,190 | 6,190 | 40 |
| 2001/12/21 | 5,910 | 6,000 | 5,910 | 5,990 | 580 |
| 2001/12/20 | 6,100 | 6,100 | 6,000 | 6,000 | 830 |
| 2001/12/19 | 6,100 | 6,100 | 6,060 | 6,060 | 640 |
| 2001/12/18 | 6,400 | 6,400 | 6,100 | 6,100 | 130 |
| 2001/12/17 | 6,450 | 6,450 | 6,050 | 6,100 | 70 |
| 2001/12/14 | 6,300 | 6,300 | 6,050 | 6,190 | 330 |
| 2001/12/13 | 6,400 | 6,400 | 6,250 | 6,300 | 440 |
| 2001/12/12 | 6,450 | 6,450 | 6,380 | 6,420 | 3,560 |
| 2001/12/11 | 6,450 | 6,450 | 6,450 | 6,450 | 90 |
| 2001/12/07 | 6,450 | 6,470 | 6,450 | 6,470 | 500 |
| 2001/12/06 | 6,450 | 6,500 | 6,400 | 6,400 | 2,430 |
| 2001/12/05 | 6,500 | 6,500 | 6,450 | 6,450 | 310 |
| 2001/12/04 | 6,500 | 6,500 | 6,350 | 6,350 | 940 |
| 2001/12/03 | 6,500 | 6,550 | 6,400 | 6,400 | 670 |
| 2001/11/30 | 6,550 | 6,550 | 6,480 | 6,500 | 450 |
| 2001/11/29 | 6,600 | 6,600 | 6,420 | 6,420 | 1,110 |
| 2001/11/28 | 6,600 | 6,690 | 6,500 | 6,690 | 830 |
| 2001/11/27 | 7,000 | 7,000 | 7,000 | 7,000 | 230 |
| 2001/11/26 | 7,100 | 7,100 | 6,600 | 6,700 | 870 |
| 2001/11/22 | 6,450 | 6,550 | 6,450 | 6,550 | 170 |
| 2001/11/21 | 6,400 | 6,600 | 6,400 | 6,450 | 330 |
| 2001/11/20 | 6,640 | 6,640 | 6,400 | 6,500 | 860 |
| 2001/11/19 | 6,900 | 6,900 | 6,800 | 6,800 | 300 |
| 2001/11/16 | 6,300 | 6,600 | 6,300 | 6,600 | 600 |
| 2001/11/15 | 6,650 | 6,650 | 6,540 | 6,650 | 260 |
| 2001/11/14 | 6,500 | 6,650 | 6,500 | 6,650 | 300 |
| 2001/11/13 | 6,690 | 6,690 | 6,550 | 6,650 | 720 |
| 2001/11/12 | 6,790 | 6,800 | 6,700 | 6,700 | 70 |
| 2001/11/09 | 6,750 | 7,000 | 6,750 | 6,990 | 480 |
| 2001/11/08 | 7,000 | 7,000 | 7,000 | 7,000 | 40 |
| 2001/11/07 | 6,700 | 7,100 | 6,700 | 7,100 | 310 |
| 2001/11/06 | 7,250 | 7,360 | 7,250 | 7,360 | 580 |
| 2001/11/05 | 7,280 | 7,280 | 7,100 | 7,250 | 1,600 |
| 2001/11/02 | 6,600 | 6,940 | 6,600 | 6,940 | 460 |
| 2001/11/01 | 6,810 | 6,850 | 6,510 | 6,600 | 2,820 |
| 2001/10/31 | 6,650 | 6,650 | 6,510 | 6,510 | 60 |
| 2001/10/30 | 6,610 | 6,650 | 6,610 | 6,650 | 70 |
| 2001/10/29 | 6,610 | 6,710 | 6,600 | 6,600 | 1,300 |
| 2001/10/26 | 6,770 | 6,770 | 6,600 | 6,620 | 1,200 |
| 2001/10/25 | 6,990 | 6,990 | 6,760 | 6,760 | 290 |
| 2001/10/24 | 7,000 | 7,050 | 6,970 | 7,000 | 1,370 |
| 2001/10/23 | 7,350 | 7,350 | 7,340 | 7,340 | 290 |
| 2001/10/22 | 7,400 | 7,400 | 7,350 | 7,350 | 300 |
| 2001/10/19 | 7,350 | 7,850 | 7,350 | 7,500 | 4,990 |
| 2001/10/18 | 6,900 | 7,050 | 6,900 | 7,000 | 210 |
| 2001/10/17 | 6,800 | 6,900 | 6,700 | 6,800 | 810 |
| 2001/10/16 | 6,460 | 6,460 | 6,460 | 6,460 | 10 |
| 2001/10/15 | 6,800 | 6,800 | 6,750 | 6,750 | 260 |
| 2001/10/12 | 6,500 | 6,550 | 6,450 | 6,550 | 670 |
| 2001/10/11 | 6,490 | 6,500 | 6,400 | 6,460 | 710 |
| 2001/10/10 | 6,500 | 6,500 | 6,400 | 6,400 | 340 |
| 2001/10/09 | 6,440 | 6,500 | 6,400 | 6,500 | 210 |
| 2001/10/05 | 6,300 | 6,500 | 6,300 | 6,500 | 880 |
| 2001/10/04 | 6,230 | 6,300 | 6,200 | 6,300 | 2,360 |
| 2001/10/03 | 6,300 | 6,350 | 6,190 | 6,200 | 1,880 |
| 2001/10/02 | 6,350 | 6,350 | 6,200 | 6,200 | 120 |
| 2001/10/01 | 6,200 | 6,350 | 6,000 | 6,350 | 1,540 |
| 2001/09/28 | 6,100 | 6,100 | 6,000 | 6,000 | 750 |
| 2001/09/27 | 6,400 | 6,400 | 6,400 | 6,400 | 480 |
| 2001/09/26 | 6,000 | 6,100 | 6,000 | 6,100 | 450 |
| 2001/09/25 | 6,400 | 6,400 | 6,000 | 6,200 | 500 |
| 2001/09/21 | 6,200 | 6,400 | 6,170 | 6,400 | 410 |
| 2001/09/20 | 6,150 | 6,250 | 6,130 | 6,200 | 2,070 |
| 2001/09/19 | 6,250 | 6,300 | 6,120 | 6,200 | 2,710 |
| 2001/09/18 | 6,110 | 6,280 | 6,080 | 6,280 | 1,490 |
| 2001/09/17 | 6,490 | 6,510 | 6,310 | 6,470 | 790 |
| 2001/09/14 | 6,630 | 6,630 | 6,500 | 6,500 | 320 |
| 2001/09/13 | 6,830 | 6,980 | 6,330 | 6,330 | 580 |
| 2001/09/12 | 6,830 | 6,830 | 6,830 | 6,830 | 350 |
| 2001/09/11 | 7,300 | 7,340 | 7,300 | 7,330 | 620 |
| 2001/09/10 | 7,310 | 7,310 | 7,300 | 7,300 | 920 |
| 2001/09/07 | 7,350 | 7,350 | 7,310 | 7,350 | 450 |
| 2001/09/06 | 7,320 | 7,350 | 7,310 | 7,320 | 150 |
| 2001/09/05 | 7,310 | 7,330 | 7,310 | 7,320 | 1,660 |
| 2001/09/04 | 7,370 | 7,500 | 7,370 | 7,500 | 470 |
| 2001/09/03 | 7,370 | 7,500 | 7,310 | 7,380 | 420 |
| 2001/08/31 | 7,330 | 7,380 | 7,320 | 7,380 | 2,470 |
| 2001/08/30 | 7,400 | 7,400 | 7,310 | 7,320 | 400 |
| 2001/08/29 | 7,310 | 7,430 | 7,310 | 7,400 | 270 |
| 2001/08/28 | 7,410 | 7,490 | 7,400 | 7,400 | 460 |
| 2001/08/27 | 7,410 | 7,500 | 7,380 | 7,410 | 300 |
| 2001/08/24 | 7,500 | 7,500 | 7,250 | 7,250 | 60 |
| 2001/08/23 | 7,580 | 7,580 | 7,580 | 7,580 | 310 |
| 2001/08/22 | 7,390 | 7,580 | 7,350 | 7,580 | 1,070 |
| 2001/08/21 | 7,250 | 7,300 | 7,200 | 7,300 | 1,740 |
| 2001/08/20 | 7,210 | 7,500 | 7,210 | 7,400 | 300 |
| 2001/08/17 | 7,580 | 7,580 | 7,520 | 7,580 | 4,240 |
| 2001/08/16 | 7,510 | 7,580 | 7,490 | 7,580 | 210 |
| 2001/08/15 | 7,580 | 7,580 | 7,550 | 7,550 | 140 |
| 2001/08/14 | 7,500 | 7,600 | 7,500 | 7,520 | 60 |
| 2001/08/13 | 7,700 | 7,700 | 7,500 | 7,510 | 230 |
| 2001/08/10 | 7,600 | 7,700 | 7,500 | 7,700 | 580 |
| 2001/08/09 | 7,710 | 7,710 | 7,600 | 7,600 | 40 |
| 2001/08/08 | 7,700 | 7,720 | 7,600 | 7,710 | 570 |
| 2001/08/07 | 7,700 | 7,710 | 7,650 | 7,710 | 1,180 |
| 2001/08/06 | 7,710 | 7,790 | 7,700 | 7,720 | 530 |
| 2001/08/03 | 7,800 | 7,800 | 7,730 | 7,750 | 3,140 |
| 2001/08/02 | 7,760 | 7,800 | 7,720 | 7,790 | 1,750 |
| 2001/08/01 | 7,750 | 7,750 | 7,700 | 7,720 | 2,080 |
| 2001/07/31 | 7,820 | 7,820 | 7,550 | 7,650 | 2,670 |
| 2001/07/30 | 8,050 | 8,050 | 7,950 | 7,950 | 400 |
| 2001/07/27 | 8,050 | 8,100 | 8,050 | 8,050 | 1,210 |
| 2001/07/26 | 8,050 | 8,050 | 8,000 | 8,000 | 150 |
| 2001/07/25 | 8,000 | 8,150 | 8,000 | 8,050 | 1,320 |
| 2001/07/24 | 8,000 | 8,080 | 7,980 | 8,080 | 890 |
| 2001/07/23 | 8,150 | 8,150 | 8,000 | 8,050 | 1,030 |
| 2001/07/19 | 8,060 | 8,080 | 8,060 | 8,070 | 240 |
| 2001/07/18 | 8,150 | 8,150 | 8,080 | 8,080 | 410 |
| 2001/07/17 | 8,290 | 8,290 | 8,100 | 8,140 | 2,500 |
| 2001/07/16 | 8,400 | 8,400 | 8,300 | 8,300 | 80 |
| 2001/07/13 | 8,400 | 8,500 | 8,400 | 8,400 | 340 |
| 2001/07/12 | 8,450 | 8,450 | 8,340 | 8,340 | 90 |
| 2001/07/11 | 8,470 | 8,470 | 8,460 | 8,460 | 20 |
| 2001/07/10 | 8,200 | 8,500 | 8,200 | 8,500 | 120 |
| 2001/07/09 | 8,500 | 8,500 | 8,400 | 8,450 | 890 |
| 2001/07/06 | 8,500 | 8,500 | 8,400 | 8,500 | 1,010 |
| 2001/07/05 | 8,350 | 8,500 | 8,350 | 8,500 | 1,430 |
| 2001/07/04 | 8,300 | 8,350 | 8,160 | 8,350 | 1,790 |
| 2001/07/03 | 8,200 | 8,290 | 8,180 | 8,290 | 1,690 |
| 2001/07/02 | 8,300 | 8,350 | 8,200 | 8,270 | 1,620 |
| 2001/06/29 | 8,480 | 8,480 | 8,300 | 8,300 | 930 |
| 2001/06/28 | 8,500 | 8,500 | 8,160 | 8,250 | 2,170 |
| 2001/06/27 | 8,500 | 8,500 | 8,450 | 8,450 | 310 |
| 2001/06/26 | 8,500 | 8,500 | 8,480 | 8,490 | 1,700 |
| 2001/06/25 | 8,500 | 8,510 | 8,480 | 8,490 | 2,460 |
| 2001/06/22 | 8,500 | 8,500 | 8,480 | 8,480 | 150 |
| 2001/06/21 | 8,350 | 8,500 | 8,350 | 8,500 | 830 |
| 2001/06/20 | 8,450 | 8,500 | 8,300 | 8,500 | 290 |
| 2001/06/19 | 8,650 | 8,650 | 8,380 | 8,500 | 550 |
| 2001/06/18 | 8,900 | 8,900 | 8,500 | 8,850 | 120 |
| 2001/06/15 | 8,990 | 9,000 | 8,900 | 9,000 | 1,280 |
| 2001/06/14 | 8,990 | 9,000 | 8,920 | 9,000 | 1,030 |
| 2001/06/13 | 8,600 | 9,000 | 8,600 | 9,000 | 3,090 |
| 2001/06/12 | 8,450 | 8,650 | 8,450 | 8,600 | 4,790 |
| 2001/06/11 | 8,450 | 8,500 | 8,350 | 8,450 | 5,830 |
| 2001/06/08 | 8,460 | 8,500 | 8,410 | 8,420 | 950 |
| 2001/06/07 | 8,580 | 8,590 | 8,450 | 8,450 | 260 |
| 2001/06/06 | 8,360 | 8,360 | 8,350 | 8,360 | 1,990 |
| 2001/06/05 | 8,450 | 8,450 | 8,360 | 8,360 | 2,930 |
| 2001/06/04 | 8,460 | 8,460 | 8,450 | 8,450 | 1,940 |
| 2001/06/01 | 8,700 | 8,700 | 8,450 | 8,460 | 1,820 |
| 2001/05/31 | 8,600 | 8,800 | 8,600 | 8,700 | 250 |
| 2001/05/30 | 8,700 | 8,800 | 8,690 | 8,800 | 460 |
| 2001/05/29 | 8,700 | 8,800 | 8,650 | 8,700 | 700 |
| 2001/05/28 | 8,780 | 8,780 | 8,600 | 8,700 | 2,220 |
| 2001/05/25 | 9,000 | 9,010 | 8,900 | 8,900 | 680 |
| 2001/05/24 | 9,090 | 9,100 | 9,000 | 9,050 | 940 |
| 2001/05/23 | 9,050 | 9,190 | 9,050 | 9,100 | 100 |
| 2001/05/22 | 9,050 | 9,190 | 9,050 | 9,050 | 240 |
| 2001/05/21 | 9,100 | 9,150 | 9,010 | 9,050 | 380 |
| 2001/05/18 | 9,200 | 9,200 | 9,150 | 9,150 | 240 |
| 2001/05/17 | 9,350 | 9,350 | 9,300 | 9,300 | 3,740 |
| 2001/05/16 | 9,310 | 9,400 | 9,300 | 9,300 | 860 |
| 2001/05/15 | 9,150 | 9,390 | 9,150 | 9,250 | 210 |
| 2001/05/14 | 9,300 | 9,420 | 9,150 | 9,400 | 1,850 |
| 2001/05/11 | 9,000 | 9,200 | 9,000 | 9,200 | 790 |
| 2001/05/10 | 9,000 | 9,000 | 8,900 | 8,900 | 380 |
| 2001/05/09 | 9,150 | 9,150 | 8,800 | 9,150 | 450 |
| 2001/05/08 | 9,200 | 9,300 | 9,130 | 9,300 | 3,230 |
| 2001/05/07 | 9,500 | 9,500 | 9,220 | 9,220 | 1,600 |
| 2001/05/02 | 9,370 | 9,370 | 9,130 | 9,200 | 810 |
| 2001/05/01 | 8,900 | 9,480 | 8,890 | 9,370 | 2,950 |
| 2001/04/27 | 8,650 | 8,700 | 8,620 | 8,700 | 1,200 |
| 2001/04/26 | 8,300 | 8,600 | 8,300 | 8,600 | 940 |
| 2001/04/25 | 8,500 | 8,500 | 8,250 | 8,300 | 5,780 |
| 2001/04/24 | 8,620 | 8,620 | 8,400 | 8,420 | 6,210 |
| 2001/04/23 | 8,600 | 8,600 | 8,480 | 8,520 | 2,960 |
| 2001/04/20 | 8,500 | 8,560 | 8,500 | 8,500 | 8,470 |
| 2001/04/19 | 8,600 | 8,600 | 8,470 | 8,500 | 8,680 |
| 2001/04/18 | 8,750 | 8,750 | 8,560 | 8,600 | 2,000 |
| 2001/04/17 | 8,800 | 8,800 | 8,800 | 8,800 | 210 |
| 2001/04/16 | 9,050 | 9,050 | 8,800 | 8,800 | 630 |
| 2001/04/13 | 8,890 | 8,890 | 8,750 | 8,750 | 460 |
| 2001/04/12 | 8,890 | 8,900 | 8,800 | 8,880 | 950 |
| 2001/04/11 | 9,000 | 9,000 | 8,600 | 8,600 | 1,570 |
| 2001/04/10 | 9,050 | 9,200 | 9,000 | 9,000 | 420 |
| 2001/04/09 | 9,350 | 9,350 | 9,010 | 9,010 | 20 |
| 2001/04/06 | 9,310 | 9,310 | 8,960 | 9,000 | 2,610 |
| 2001/04/05 | 9,400 | 9,400 | 9,050 | 9,200 | 5,000 |
| 2001/04/04 | 9,600 | 9,600 | 9,300 | 9,300 | 2,570 |
| 2001/04/03 | 9,700 | 9,700 | 9,600 | 9,620 | 10,360 |
| 2001/04/02 | 9,650 | 9,650 | 9,600 | 9,610 | 580 |
| 2001/03/30 | 9,650 | 10,000 | 9,650 | 9,700 | 1,710 |
| 2001/03/29 | 9,500 | 9,610 | 9,500 | 9,600 | 670 |
| 2001/03/28 | 9,180 | 9,250 | 9,180 | 9,250 | 360 |
| 2001/03/27 | 8,960 | 8,970 | 8,900 | 8,900 | 280 |
| 2001/03/26 | 8,500 | 9,000 | 8,500 | 9,000 | 600 |
| 2001/03/23 | 8,600 | 8,600 | 8,450 | 8,500 | 1,330 |
| 2001/03/22 | 8,700 | 8,790 | 8,600 | 8,600 | 1,610 |
| 2001/03/21 | 8,700 | 8,710 | 8,680 | 8,700 | 950 |
| 2001/03/19 | 8,300 | 8,750 | 8,300 | 8,700 | 180 |
| 2001/03/16 | 8,300 | 8,300 | 8,150 | 8,300 | 2,770 |
| 2001/03/15 | 8,400 | 8,400 | 8,290 | 8,300 | 3,720 |
| 2001/03/14 | 8,800 | 8,800 | 8,400 | 8,400 | 1,950 |
| 2001/03/13 | 8,900 | 9,000 | 8,700 | 9,000 | 480 |
| 2001/03/12 | 9,000 | 9,000 | 9,000 | 9,000 | 210 |
| 2001/03/09 | 8,800 | 9,000 | 8,800 | 8,860 | 420 |
| 2001/03/08 | 9,030 | 9,030 | 8,800 | 8,800 | 2,170 |
| 2001/03/07 | 9,130 | 9,130 | 9,000 | 9,020 | 920 |
| 2001/03/06 | 9,200 | 9,200 | 9,000 | 9,100 | 180 |
| 2001/03/05 | 9,000 | 9,000 | 8,880 | 8,880 | 210 |
| 2001/03/02 | 9,000 | 9,000 | 9,000 | 9,000 | 610 |
| 2001/03/01 | 9,010 | 9,110 | 9,010 | 9,010 | 470 |
| 2001/02/28 | 9,200 | 9,200 | 9,010 | 9,010 | 470 |
| 2001/02/27 | 9,300 | 9,400 | 9,160 | 9,200 | 690 |
| 2001/02/26 | 9,500 | 9,500 | 9,400 | 9,400 | 170 |
| 2001/02/23 | 9,590 | 9,590 | 9,400 | 9,500 | 60 |
| 2001/02/22 | 9,500 | 9,600 | 9,400 | 9,600 | 230 |
| 2001/02/21 | 10,000 | 10,000 | 9,500 | 9,500 | 70 |
| 2001/02/19 | 9,850 | 9,850 | 9,600 | 9,600 | 20 |
| 2001/02/16 | 9,790 | 9,850 | 9,700 | 9,850 | 830 |
| 2001/02/15 | 9,990 | 9,990 | 9,700 | 9,700 | 50 |
| 2001/02/14 | 9,500 | 10,000 | 9,250 | 10,000 | 230 |
| 2001/02/13 | 9,400 | 9,500 | 9,300 | 9,500 | 150 |
| 2001/02/09 | 9,990 | 10,150 | 9,950 | 10,120 | 5,220 |
| 2001/02/08 | 10,100 | 10,100 | 10,000 | 10,000 | 80 |
| 2001/02/07 | 10,100 | 10,100 | 10,100 | 10,100 | 30 |
| 2001/02/06 | 10,100 | 10,100 | 9,870 | 9,900 | 110 |
| 2001/02/05 | 9,900 | 9,900 | 9,870 | 9,870 | 190 |
| 2001/02/02 | 9,500 | 9,500 | 9,400 | 9,400 | 680 |
| 2001/02/01 | 9,200 | 9,500 | 9,200 | 9,500 | 180 |
| 2001/01/31 | 9,490 | 9,490 | 9,300 | 9,300 | 630 |
| 2001/01/30 | 9,500 | 9,500 | 9,500 | 9,500 | 130 |
| 2001/01/29 | 9,600 | 9,600 | 9,420 | 9,500 | 730 |
| 2001/01/26 | 9,500 | 9,500 | 9,400 | 9,410 | 530 |
| 2001/01/25 | 9,610 | 9,610 | 9,410 | 9,540 | 540 |
| 2001/01/24 | 9,610 | 9,610 | 9,500 | 9,600 | 720 |
| 2001/01/23 | 9,900 | 9,900 | 9,500 | 9,600 | 1,230 |
| 2001/01/22 | 9,950 | 9,950 | 9,850 | 9,890 | 1,370 |
| 2001/01/19 | 9,950 | 10,000 | 9,730 | 9,850 | 1,570 |
| 2001/01/18 | 9,700 | 9,900 | 9,700 | 9,900 | 1,710 |
| 2001/01/17 | 9,710 | 9,710 | 9,500 | 9,710 | 2,360 |
| 2001/01/16 | 9,700 | 9,700 | 9,610 | 9,610 | 220 |
| 2001/01/15 | 9,980 | 9,980 | 9,850 | 9,850 | 250 |
| 2001/01/12 | 10,040 | 10,050 | 10,000 | 10,000 | 590 |
| 2001/01/11 | 10,010 | 10,100 | 10,010 | 10,100 | 2,080 |
| 2001/01/10 | 10,000 | 10,300 | 9,970 | 9,970 | 1,430 |
| 2001/01/09 | 11,630 | 11,630 | 10,000 | 10,000 | 190 |
| 2001/01/05 | 11,400 | 12,000 | 11,400 | 12,000 | 3,660 |
| 2001/01/04 | 11,090 | 12,000 | 11,000 | 12,000 | 2,600 |