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 |
|---|---|---|---|---|---|
| 2002/12/30 | 4,500 | 4,500 | 4,490 | 4,500 | 180 |
| 2002/12/27 | 4,520 | 4,520 | 4,410 | 4,500 | 80 |
| 2002/12/26 | 4,500 | 4,500 | 4,500 | 4,500 | 10 |
| 2002/12/25 | 4,200 | 4,700 | 4,200 | 4,350 | 1,110 |
| 2002/12/24 | 4,130 | 4,390 | 4,130 | 4,200 | 1,220 |
| 2002/12/20 | 4,300 | 4,380 | 4,300 | 4,370 | 2,120 |
| 2002/12/19 | 4,010 | 4,020 | 4,010 | 4,010 | 380 |
| 2002/12/18 | 4,450 | 4,450 | 4,300 | 4,300 | 820 |
| 2002/12/17 | 4,600 | 4,600 | 4,300 | 4,300 | 780 |
| 2002/12/16 | 4,300 | 4,350 | 4,300 | 4,300 | 150 |
| 2002/12/13 | 4,290 | 4,400 | 4,200 | 4,400 | 2,530 |
| 2002/12/12 | 4,050 | 4,200 | 4,050 | 4,200 | 1,220 |
| 2002/12/11 | 4,200 | 4,200 | 4,000 | 4,000 | 520 |
| 2002/12/10 | 4,200 | 4,200 | 4,150 | 4,200 | 730 |
| 2002/12/09 | 4,280 | 4,280 | 4,200 | 4,200 | 1,110 |
| 2002/12/06 | 3,900 | 4,300 | 3,900 | 4,280 | 530 |
| 2002/12/05 | 4,350 | 4,350 | 4,270 | 4,290 | 410 |
| 2002/12/04 | 4,340 | 4,350 | 4,300 | 4,300 | 1,120 |
| 2002/12/03 | 4,300 | 4,400 | 4,300 | 4,340 | 2,100 |
| 2002/12/02 | 4,350 | 4,360 | 4,350 | 4,350 | 670 |
| 2002/11/29 | 4,400 | 4,400 | 4,350 | 4,350 | 930 |
| 2002/11/28 | 4,430 | 4,430 | 4,400 | 4,400 | 920 |
| 2002/11/27 | 4,440 | 4,440 | 4,440 | 4,440 | 50 |
| 2002/11/26 | 4,500 | 4,500 | 4,400 | 4,440 | 2,970 |
| 2002/11/25 | 4,400 | 4,550 | 4,400 | 4,450 | 2,650 |
| 2002/11/22 | 4,400 | 4,400 | 4,390 | 4,400 | 650 |
| 2002/11/21 | 4,300 | 4,450 | 4,300 | 4,450 | 690 |
| 2002/11/20 | 4,500 | 4,500 | 4,440 | 4,450 | 1,940 |
| 2002/11/19 | 4,500 | 4,500 | 4,450 | 4,500 | 1,070 |
| 2002/11/18 | 4,500 | 4,510 | 4,500 | 4,500 | 1,880 |
| 2002/11/15 | 4,300 | 4,350 | 4,300 | 4,350 | 200 |
| 2002/11/14 | 4,690 | 4,690 | 4,600 | 4,600 | 680 |
| 2002/11/13 | 4,790 | 4,790 | 4,500 | 4,700 | 480 |
| 2002/11/12 | 4,980 | 4,980 | 4,800 | 4,800 | 60 |
| 2002/11/11 | 4,980 | 4,980 | 4,980 | 4,980 | 20 |
| 2002/11/08 | 5,000 | 5,000 | 4,650 | 5,000 | 290 |
| 2002/11/07 | 4,980 | 5,000 | 4,980 | 5,000 | 130 |
| 2002/11/06 | 4,990 | 5,010 | 4,990 | 5,000 | 1,210 |
| 2002/11/05 | 5,000 | 5,000 | 4,990 | 4,990 | 60 |
| 2002/11/01 | 4,760 | 5,150 | 4,760 | 5,000 | 1,810 |
| 2002/10/31 | 4,640 | 4,650 | 4,630 | 4,650 | 420 |
| 2002/10/30 | 4,630 | 4,650 | 4,600 | 4,630 | 620 |
| 2002/10/29 | 4,600 | 4,650 | 4,600 | 4,630 | 640 |
| 2002/10/28 | 4,600 | 4,660 | 4,600 | 4,620 | 1,070 |
| 2002/10/25 | 4,800 | 4,800 | 4,650 | 4,660 | 2,250 |
| 2002/10/24 | 4,840 | 4,900 | 4,770 | 4,800 | 860 |
| 2002/10/23 | 5,080 | 5,080 | 4,810 | 4,850 | 940 |
| 2002/10/22 | 5,090 | 5,090 | 5,090 | 5,090 | 60 |
| 2002/10/21 | 5,250 | 5,250 | 5,140 | 5,140 | 1,030 |
| 2002/10/18 | 5,100 | 5,200 | 5,020 | 5,200 | 390 |
| 2002/10/17 | 5,100 | 5,100 | 5,100 | 5,100 | 20 |
| 2002/10/16 | 5,310 | 5,310 | 5,300 | 5,300 | 1,040 |
| 2002/10/15 | 4,810 | 4,810 | 4,800 | 4,810 | 300 |
| 2002/10/11 | 4,660 | 4,710 | 4,660 | 4,710 | 390 |
| 2002/10/10 | 4,650 | 4,670 | 4,650 | 4,650 | 480 |
| 2002/10/09 | 4,650 | 4,700 | 4,650 | 4,700 | 520 |
| 2002/10/08 | 4,750 | 4,810 | 4,700 | 4,800 | 860 |
| 2002/10/07 | 5,150 | 5,150 | 4,600 | 4,700 | 1,200 |
| 2002/10/04 | 5,200 | 5,300 | 5,200 | 5,200 | 200 |
| 2002/10/03 | 5,200 | 5,200 | 5,200 | 5,200 | 310 |
| 2002/10/02 | 5,310 | 5,350 | 5,300 | 5,300 | 870 |
| 2002/10/01 | 5,400 | 5,400 | 5,400 | 5,400 | 490 |
| 2002/09/30 | 5,400 | 5,400 | 5,400 | 5,400 | 10 |
| 2002/09/27 | 5,300 | 5,400 | 5,300 | 5,400 | 520 |
| 2002/09/26 | 5,560 | 5,560 | 5,470 | 5,470 | 30 |
| 2002/09/25 | 5,560 | 5,560 | 5,560 | 5,560 | 20 |
| 2002/09/24 | 5,600 | 5,600 | 5,500 | 5,600 | 50 |
| 2002/09/20 | 5,600 | 5,600 | 5,600 | 5,600 | 630 |
| 2002/09/19 | 5,800 | 5,950 | 5,800 | 5,950 | 2,350 |
| 2002/09/18 | 5,610 | 5,610 | 5,610 | 5,610 | 1,090 |
| 2002/09/17 | 5,600 | 5,600 | 5,600 | 5,600 | 10 |
| 2002/09/12 | 5,800 | 5,800 | 5,800 | 5,800 | 50 |
| 2002/09/11 | 5,800 | 5,800 | 5,800 | 5,800 | 20 |
| 2002/09/10 | 5,500 | 5,800 | 5,500 | 5,800 | 950 |
| 2002/09/09 | 5,570 | 5,600 | 5,500 | 5,500 | 140 |
| 2002/09/06 | 5,300 | 5,500 | 5,150 | 5,170 | 1,370 |
| 2002/09/05 | 5,610 | 5,610 | 5,600 | 5,600 | 20 |
| 2002/09/04 | 5,800 | 5,800 | 5,600 | 5,700 | 710 |
| 2002/09/03 | 5,800 | 5,800 | 5,800 | 5,800 | 20 |
| 2002/08/30 | 5,790 | 5,800 | 5,790 | 5,800 | 280 |
| 2002/08/29 | 5,810 | 5,810 | 5,800 | 5,800 | 20 |
| 2002/08/28 | 5,930 | 5,930 | 5,800 | 5,800 | 80 |
| 2002/08/27 | 6,000 | 6,000 | 5,810 | 5,950 | 50 |
| 2002/08/26 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2002/08/23 | 5,950 | 6,040 | 5,700 | 6,000 | 560 |
| 2002/08/22 | 5,800 | 5,850 | 5,800 | 5,850 | 260 |
| 2002/08/21 | 5,900 | 5,900 | 5,900 | 5,900 | 40 |
| 2002/08/20 | 5,950 | 5,950 | 5,940 | 5,950 | 90 |
| 2002/08/16 | 6,000 | 6,000 | 5,800 | 5,800 | 40 |
| 2002/08/15 | 6,050 | 6,050 | 5,950 | 5,950 | 110 |
| 2002/08/14 | 6,000 | 6,000 | 5,950 | 5,950 | 50 |
| 2002/08/13 | 5,750 | 5,900 | 5,750 | 5,900 | 180 |
| 2002/08/12 | 6,090 | 6,090 | 5,850 | 5,950 | 520 |
| 2002/08/09 | 6,050 | 6,100 | 6,000 | 6,000 | 220 |
| 2002/08/08 | 6,000 | 6,000 | 5,950 | 6,000 | 370 |
| 2002/08/07 | 5,900 | 5,900 | 5,750 | 5,750 | 210 |
| 2002/08/05 | 5,800 | 5,900 | 5,800 | 5,900 | 40 |
| 2002/08/02 | 5,800 | 5,800 | 5,800 | 5,800 | 1,010 |
| 2002/08/01 | 5,920 | 5,920 | 5,920 | 5,920 | 30 |
| 2002/07/30 | 6,000 | 6,000 | 6,000 | 6,000 | 70 |
| 2002/07/29 | 5,850 | 6,000 | 5,810 | 6,000 | 250 |
| 2002/07/26 | 6,000 | 6,000 | 5,900 | 5,900 | 120 |
| 2002/07/25 | 5,910 | 6,000 | 5,900 | 6,000 | 510 |
| 2002/07/24 | 6,000 | 6,000 | 5,910 | 5,910 | 730 |
| 2002/07/23 | 5,920 | 6,050 | 5,900 | 6,050 | 120 |
| 2002/07/22 | 5,860 | 5,950 | 5,860 | 5,950 | 340 |
| 2002/07/19 | 5,900 | 5,910 | 5,900 | 5,910 | 160 |
| 2002/07/18 | 6,000 | 6,000 | 5,900 | 5,930 | 60 |
| 2002/07/17 | 6,000 | 6,000 | 5,780 | 5,820 | 760 |
| 2002/07/16 | 6,000 | 6,150 | 6,000 | 6,000 | 190 |
| 2002/07/15 | 6,060 | 6,060 | 6,000 | 6,000 | 390 |
| 2002/07/12 | 6,150 | 6,150 | 6,060 | 6,060 | 340 |
| 2002/07/11 | 6,090 | 6,150 | 6,000 | 6,150 | 210 |
| 2002/07/10 | 6,120 | 6,120 | 6,050 | 6,080 | 150 |
| 2002/07/09 | 6,130 | 6,200 | 6,120 | 6,200 | 540 |
| 2002/07/08 | 6,120 | 6,250 | 6,120 | 6,120 | 120 |
| 2002/07/05 | 6,150 | 6,150 | 6,100 | 6,110 | 290 |
| 2002/07/04 | 6,150 | 6,150 | 6,150 | 6,150 | 90 |
| 2002/07/03 | 6,100 | 6,150 | 6,100 | 6,150 | 180 |
| 2002/07/02 | 6,200 | 6,200 | 6,200 | 6,200 | 40 |
| 2002/07/01 | 6,300 | 6,300 | 6,050 | 6,150 | 250 |
| 2002/06/28 | 5,800 | 6,190 | 5,800 | 6,190 | 500 |
| 2002/06/27 | 6,100 | 6,100 | 6,000 | 6,000 | 400 |
| 2002/06/26 | 6,010 | 6,010 | 6,000 | 6,010 | 550 |
| 2002/06/25 | 6,310 | 6,310 | 6,310 | 6,310 | 10 |
| 2002/06/24 | 6,450 | 6,450 | 6,300 | 6,300 | 140 |
| 2002/06/21 | 6,400 | 6,400 | 6,400 | 6,400 | 140 |
| 2002/06/20 | 6,510 | 6,510 | 6,400 | 6,400 | 640 |
| 2002/06/19 | 6,550 | 6,550 | 6,500 | 6,500 | 510 |
| 2002/06/18 | 6,510 | 6,800 | 6,510 | 6,520 | 280 |
| 2002/06/17 | 6,860 | 6,860 | 6,840 | 6,850 | 1,120 |
| 2002/06/14 | 6,460 | 6,460 | 6,460 | 6,460 | 20 |
| 2002/06/13 | 6,510 | 6,510 | 6,440 | 6,450 | 3,620 |
| 2002/06/12 | 6,520 | 6,520 | 6,500 | 6,510 | 120 |
| 2002/06/11 | 6,700 | 6,700 | 6,520 | 6,520 | 110 |
| 2002/06/10 | 6,600 | 6,600 | 6,550 | 6,570 | 210 |
| 2002/06/07 | 6,500 | 6,550 | 6,500 | 6,500 | 1,080 |
| 2002/06/06 | 7,000 | 7,000 | 6,950 | 6,950 | 860 |
| 2002/06/05 | 6,870 | 6,990 | 6,700 | 6,700 | 1,610 |
| 2002/06/04 | 6,590 | 6,590 | 6,450 | 6,470 | 1,020 |
| 2002/06/03 | 6,500 | 6,510 | 6,470 | 6,470 | 370 |
| 2002/05/31 | 6,650 | 6,650 | 6,500 | 6,500 | 1,290 |
| 2002/05/30 | 6,510 | 6,510 | 6,450 | 6,500 | 1,500 |
| 2002/05/29 | 6,550 | 6,550 | 6,530 | 6,530 | 780 |
| 2002/05/28 | 6,530 | 6,550 | 6,530 | 6,550 | 80 |
| 2002/05/27 | 6,490 | 6,560 | 6,490 | 6,500 | 1,000 |
| 2002/05/24 | 6,890 | 6,890 | 6,800 | 6,800 | 60 |
| 2002/05/23 | 7,000 | 7,000 | 6,690 | 6,900 | 930 |
| 2002/05/22 | 6,800 | 6,850 | 6,540 | 6,850 | 480 |
| 2002/05/21 | 6,680 | 6,800 | 6,550 | 6,800 | 180 |
| 2002/05/20 | 6,470 | 6,680 | 6,470 | 6,680 | 120 |
| 2002/05/17 | 6,500 | 6,600 | 6,430 | 6,430 | 2,950 |
| 2002/05/16 | 6,500 | 6,530 | 6,450 | 6,480 | 13,040 |
| 2002/05/15 | 6,830 | 6,830 | 6,800 | 6,800 | 150 |
| 2002/05/14 | 6,950 | 6,950 | 6,950 | 6,950 | 80 |
| 2002/05/13 | 6,950 | 6,950 | 6,950 | 6,950 | 250 |
| 2002/05/10 | 7,050 | 7,050 | 6,900 | 7,000 | 530 |
| 2002/05/09 | 7,000 | 7,000 | 6,800 | 6,950 | 160 |
| 2002/05/08 | 7,050 | 7,090 | 6,990 | 7,000 | 1,570 |
| 2002/05/07 | 7,200 | 7,200 | 7,030 | 7,050 | 1,570 |
| 2002/05/02 | 7,280 | 7,280 | 6,990 | 7,100 | 460 |
| 2002/05/01 | 7,210 | 7,300 | 7,190 | 7,300 | 4,290 |
| 2002/04/30 | 7,480 | 7,500 | 7,460 | 7,470 | 370 |
| 2002/04/26 | 7,650 | 7,650 | 7,460 | 7,620 | 920 |
| 2002/04/25 | 7,500 | 7,500 | 7,400 | 7,450 | 3,750 |
| 2002/04/24 | 7,800 | 7,800 | 7,450 | 7,470 | 630 |
| 2002/04/23 | 7,650 | 7,950 | 7,650 | 7,800 | 900 |
| 2002/04/22 | 7,800 | 8,000 | 7,780 | 7,950 | 3,960 |
| 2002/04/19 | 7,410 | 7,800 | 7,410 | 7,800 | 3,340 |
| 2002/04/18 | 7,200 | 7,380 | 7,200 | 7,380 | 4,990 |
| 2002/04/17 | 7,500 | 7,500 | 7,200 | 7,400 | 4,560 |
| 2002/04/16 | 7,500 | 7,530 | 7,200 | 7,500 | 1,570 |
| 2002/04/15 | 7,400 | 7,990 | 7,200 | 7,790 | 7,010 |
| 2002/04/12 | 6,850 | 7,490 | 6,850 | 7,490 | 8,580 |
| 2002/04/11 | 6,240 | 7,100 | 6,200 | 6,950 | 18,390 |
| 2002/04/10 | 6,000 | 6,210 | 5,910 | 6,200 | 3,350 |
| 2002/04/09 | 6,080 | 6,090 | 6,000 | 6,000 | 370 |
| 2002/04/04 | 6,000 | 6,050 | 6,000 | 6,050 | 230 |
| 2002/04/03 | 5,900 | 5,900 | 5,900 | 5,900 | 60 |
| 2002/04/02 | 5,900 | 6,000 | 5,900 | 5,980 | 330 |
| 2002/04/01 | 6,000 | 6,000 | 6,000 | 6,000 | 10 |
| 2002/03/29 | 5,970 | 5,970 | 5,970 | 5,970 | 10 |
| 2002/03/28 | 6,010 | 6,010 | 5,950 | 5,950 | 300 |
| 2002/03/27 | 6,020 | 6,020 | 6,010 | 6,010 | 60 |
| 2002/03/26 | 6,100 | 6,100 | 6,100 | 6,100 | 50 |
| 2002/03/25 | 6,200 | 6,200 | 6,000 | 6,000 | 1,180 |
| 2002/03/22 | 6,250 | 6,250 | 6,100 | 6,100 | 1,400 |
| 2002/03/20 | 6,250 | 6,350 | 6,120 | 6,120 | 550 |
| 2002/03/19 | 6,240 | 6,250 | 6,240 | 6,250 | 800 |
| 2002/03/18 | 6,300 | 6,300 | 6,090 | 6,100 | 680 |
| 2002/03/15 | 6,290 | 6,290 | 5,990 | 6,020 | 2,930 |
| 2002/03/14 | 6,450 | 6,450 | 6,150 | 6,150 | 930 |
| 2002/03/13 | 6,500 | 6,500 | 6,300 | 6,300 | 2,100 |
| 2002/03/12 | 6,400 | 6,400 | 6,050 | 6,350 | 1,760 |
| 2002/03/11 | 6,200 | 6,200 | 6,000 | 6,200 | 2,340 |
| 2002/03/08 | 6,000 | 6,000 | 5,810 | 5,900 | 5,260 |
| 2002/03/07 | 6,010 | 6,010 | 5,990 | 6,010 | 780 |
| 2002/03/06 | 6,070 | 6,100 | 5,900 | 6,090 | 5,620 |
| 2002/03/05 | 6,190 | 6,190 | 6,060 | 6,060 | 2,370 |
| 2002/03/04 | 6,070 | 6,150 | 6,050 | 6,120 | 1,870 |
| 2002/03/01 | 6,050 | 6,060 | 6,050 | 6,050 | 190 |
| 2002/02/28 | 6,000 | 6,050 | 5,970 | 6,050 | 1,770 |
| 2002/02/27 | 6,000 | 6,000 | 5,950 | 5,950 | 100 |
| 2002/02/26 | 6,000 | 6,000 | 6,000 | 6,000 | 390 |
| 2002/02/25 | 6,000 | 6,000 | 5,950 | 6,000 | 2,350 |
| 2002/02/22 | 6,020 | 6,020 | 5,950 | 5,950 | 80 |
| 2002/02/21 | 6,090 | 6,090 | 6,000 | 6,020 | 150 |
| 2002/02/20 | 6,100 | 6,100 | 5,950 | 6,100 | 600 |
| 2002/02/19 | 6,050 | 6,060 | 5,930 | 5,930 | 590 |
| 2002/02/18 | 6,060 | 6,060 | 6,000 | 6,050 | 910 |
| 2002/02/15 | 6,100 | 6,100 | 6,050 | 6,060 | 770 |
| 2002/02/14 | 6,090 | 6,090 | 6,000 | 6,000 | 340 |
| 2002/02/13 | 6,100 | 6,100 | 6,100 | 6,100 | 400 |
| 2002/02/12 | 6,150 | 6,150 | 6,100 | 6,100 | 150 |
| 2002/02/08 | 6,200 | 6,200 | 6,150 | 6,150 | 470 |
| 2002/02/07 | 6,300 | 6,300 | 6,150 | 6,150 | 910 |
| 2002/02/06 | 6,200 | 6,200 | 6,150 | 6,150 | 270 |
| 2002/02/05 | 6,200 | 6,300 | 6,200 | 6,300 | 490 |
| 2002/02/04 | 6,200 | 6,230 | 6,200 | 6,230 | 190 |
| 2002/02/01 | 6,250 | 6,250 | 6,200 | 6,200 | 300 |
| 2002/01/31 | 6,250 | 6,250 | 6,250 | 6,250 | 200 |
| 2002/01/30 | 6,200 | 6,300 | 6,200 | 6,250 | 830 |
| 2002/01/29 | 6,300 | 6,300 | 6,200 | 6,200 | 370 |
| 2002/01/28 | 6,200 | 6,200 | 6,150 | 6,150 | 190 |
| 2002/01/25 | 6,300 | 6,310 | 6,250 | 6,300 | 3,060 |
| 2002/01/24 | 6,150 | 6,150 | 6,000 | 6,000 | 9,170 |
| 2002/01/23 | 6,400 | 6,400 | 6,150 | 6,150 | 4,640 |
| 2002/01/22 | 6,300 | 6,300 | 6,200 | 6,200 | 1,100 |
| 2002/01/21 | 6,250 | 6,250 | 6,250 | 6,250 | 430 |
| 2002/01/18 | 6,250 | 6,250 | 6,250 | 6,250 | 480 |
| 2002/01/17 | 6,340 | 6,340 | 6,250 | 6,250 | 1,020 |
| 2002/01/16 | 6,750 | 6,750 | 6,200 | 6,240 | 1,000 |
| 2002/01/15 | 6,300 | 6,300 | 6,150 | 6,150 | 640 |
| 2002/01/11 | 6,200 | 6,700 | 6,200 | 6,700 | 1,120 |
| 2002/01/10 | 6,250 | 6,250 | 6,180 | 6,200 | 390 |
| 2002/01/09 | 6,190 | 6,280 | 6,180 | 6,280 | 130 |
| 2002/01/08 | 6,150 | 6,180 | 6,110 | 6,140 | 380 |
| 2002/01/07 | 6,150 | 6,150 | 6,050 | 6,050 | 40 |
| 2002/01/04 | 6,000 | 6,050 | 6,000 | 6,050 | 220 |