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 |
|---|---|---|---|---|---|
| 2003/12/30 | 6,900 | 7,000 | 6,890 | 7,000 | 2,950 |
| 2003/12/29 | 6,810 | 6,810 | 6,810 | 6,810 | 100 |
| 2003/12/26 | 6,800 | 6,800 | 6,800 | 6,800 | 30 |
| 2003/12/25 | 6,900 | 6,900 | 6,900 | 6,900 | 60 |
| 2003/12/24 | 6,900 | 6,980 | 6,900 | 6,900 | 220 |
| 2003/12/22 | 7,590 | 7,590 | 6,900 | 6,940 | 2,500 |
| 2003/12/19 | 6,500 | 6,590 | 6,400 | 6,590 | 300 |
| 2003/12/18 | 6,800 | 6,850 | 6,500 | 6,500 | 90 |
| 2003/12/17 | 6,900 | 6,900 | 6,400 | 6,400 | 690 |
| 2003/12/16 | 6,600 | 6,600 | 6,600 | 6,600 | 60 |
| 2003/12/15 | 6,590 | 6,600 | 6,310 | 6,500 | 3,270 |
| 2003/12/12 | 6,300 | 6,410 | 6,300 | 6,400 | 160 |
| 2003/12/11 | 6,420 | 6,500 | 6,420 | 6,500 | 170 |
| 2003/12/10 | 6,590 | 6,590 | 6,400 | 6,500 | 130 |
| 2003/12/09 | 6,590 | 6,590 | 6,590 | 6,590 | 10 |
| 2003/12/08 | 6,300 | 6,310 | 6,300 | 6,310 | 190 |
| 2003/12/05 | 6,570 | 6,570 | 6,510 | 6,510 | 60 |
| 2003/12/04 | 6,890 | 7,000 | 6,790 | 7,000 | 3,390 |
| 2003/12/03 | 6,350 | 6,450 | 6,100 | 6,450 | 1,850 |
| 2003/12/02 | 6,900 | 6,950 | 6,900 | 6,950 | 5,010 |
| 2003/12/01 | 6,500 | 6,950 | 6,500 | 6,900 | 5,490 |
| 2003/11/28 | 6,200 | 6,330 | 6,200 | 6,330 | 6,120 |
| 2003/11/27 | 6,150 | 6,280 | 6,150 | 6,200 | 5,410 |
| 2003/11/26 | 6,100 | 6,140 | 6,100 | 6,140 | 490 |
| 2003/11/25 | 6,130 | 6,130 | 6,100 | 6,130 | 380 |
| 2003/11/21 | 6,160 | 6,160 | 6,120 | 6,120 | 440 |
| 2003/11/20 | 6,250 | 6,260 | 6,100 | 6,150 | 850 |
| 2003/11/19 | 6,300 | 6,300 | 6,300 | 6,300 | 250 |
| 2003/11/18 | 6,400 | 6,500 | 6,200 | 6,400 | 770 |
| 2003/11/17 | 6,500 | 6,500 | 6,400 | 6,500 | 1,100 |
| 2003/11/13 | 6,560 | 6,560 | 6,500 | 6,500 | 1,910 |
| 2003/11/12 | 6,550 | 6,570 | 6,550 | 6,550 | 70 |
| 2003/11/11 | 6,700 | 6,700 | 6,410 | 6,450 | 1,440 |
| 2003/11/10 | 6,750 | 6,800 | 6,750 | 6,800 | 830 |
| 2003/11/07 | 6,850 | 6,850 | 6,700 | 6,800 | 140 |
| 2003/11/06 | 6,900 | 6,900 | 6,800 | 6,850 | 240 |
| 2003/11/05 | 6,210 | 6,900 | 6,210 | 6,800 | 1,130 |
| 2003/11/04 | 6,050 | 6,660 | 6,050 | 6,660 | 230 |
| 2003/10/31 | 7,410 | 7,410 | 6,650 | 6,650 | 5,050 |
| 2003/10/30 | 7,000 | 7,100 | 6,600 | 6,600 | 2,150 |
| 2003/10/29 | 6,500 | 7,000 | 6,500 | 7,000 | 1,790 |
| 2003/10/28 | 6,460 | 7,590 | 6,050 | 7,490 | 3,400 |
| 2003/10/27 | 6,000 | 6,900 | 6,000 | 6,900 | 4,060 |
| 2003/10/24 | 5,800 | 5,900 | 5,800 | 5,900 | 580 |
| 2003/10/23 | 5,800 | 5,800 | 5,720 | 5,800 | 230 |
| 2003/10/22 | 5,800 | 5,800 | 5,750 | 5,800 | 2,200 |
| 2003/10/21 | 5,710 | 5,900 | 5,710 | 5,880 | 3,810 |
| 2003/10/20 | 5,730 | 5,800 | 5,700 | 5,800 | 1,750 |
| 2003/10/17 | 5,790 | 5,800 | 5,730 | 5,800 | 640 |
| 2003/10/16 | 5,800 | 5,800 | 5,800 | 5,800 | 5,710 |
| 2003/10/15 | 5,850 | 5,850 | 5,800 | 5,800 | 3,340 |
| 2003/10/14 | 5,720 | 5,900 | 5,330 | 5,900 | 2,130 |
| 2003/10/10 | 5,790 | 5,790 | 5,600 | 5,710 | 670 |
| 2003/10/09 | 5,700 | 5,710 | 5,700 | 5,710 | 360 |
| 2003/10/08 | 5,750 | 5,800 | 5,750 | 5,750 | 690 |
| 2003/10/07 | 5,800 | 5,800 | 5,740 | 5,750 | 730 |
| 2003/10/06 | 5,820 | 5,850 | 5,750 | 5,800 | 2,040 |
| 2003/10/03 | 5,850 | 5,850 | 5,810 | 5,810 | 130 |
| 2003/10/02 | 5,850 | 5,900 | 5,800 | 5,810 | 550 |
| 2003/10/01 | 5,760 | 5,770 | 5,760 | 5,770 | 160 |
| 2003/09/30 | 5,710 | 5,800 | 5,710 | 5,750 | 530 |
| 2003/09/29 | 5,900 | 5,900 | 5,750 | 5,750 | 380 |
| 2003/09/26 | 5,900 | 5,900 | 5,900 | 5,900 | 250 |
| 2003/09/25 | 5,900 | 5,900 | 5,900 | 5,900 | 460 |
| 2003/09/24 | 5,940 | 5,950 | 5,940 | 5,950 | 500 |
| 2003/09/22 | 6,000 | 6,000 | 5,980 | 5,990 | 1,530 |
| 2003/09/19 | 6,000 | 6,000 | 5,990 | 6,000 | 430 |
| 2003/09/18 | 6,000 | 6,020 | 6,000 | 6,000 | 5,440 |
| 2003/09/17 | 6,000 | 6,010 | 5,920 | 5,990 | 1,020 |
| 2003/09/16 | 6,000 | 6,040 | 5,900 | 6,000 | 1,670 |
| 2003/09/12 | 6,010 | 6,090 | 5,950 | 6,000 | 410 |
| 2003/09/11 | 6,000 | 6,200 | 6,000 | 6,000 | 1,670 |
| 2003/09/10 | 5,950 | 6,100 | 5,940 | 6,000 | 530 |
| 2003/09/09 | 5,650 | 6,000 | 5,650 | 5,950 | 1,310 |
| 2003/09/08 | 5,810 | 5,810 | 5,710 | 5,750 | 380 |
| 2003/09/05 | 5,890 | 5,900 | 5,750 | 5,810 | 790 |
| 2003/09/04 | 6,100 | 6,100 | 5,900 | 5,900 | 1,480 |
| 2003/09/03 | 6,300 | 6,350 | 6,100 | 6,100 | 690 |
| 2003/09/02 | 6,700 | 6,700 | 6,360 | 6,460 | 6,530 |
| 2003/09/01 | 5,130 | 6,100 | 5,130 | 6,000 | 5,990 |
| 2003/08/29 | 5,330 | 5,330 | 5,000 | 5,130 | 5,070 |
| 2003/08/28 | 4,960 | 4,960 | 4,880 | 4,880 | 5,340 |
| 2003/08/27 | 4,980 | 5,000 | 4,960 | 4,960 | 1,560 |
| 2003/08/26 | 5,240 | 5,240 | 4,950 | 4,950 | 5,370 |
| 2003/08/25 | 5,000 | 5,000 | 4,930 | 4,990 | 1,430 |
| 2003/08/22 | 4,910 | 4,920 | 4,880 | 4,910 | 160 |
| 2003/08/21 | 4,920 | 4,920 | 4,920 | 4,920 | 10 |
| 2003/08/20 | 4,930 | 4,930 | 4,880 | 4,920 | 290 |
| 2003/08/19 | 4,940 | 4,940 | 4,900 | 4,920 | 70 |
| 2003/08/18 | 4,900 | 5,000 | 4,860 | 4,940 | 180 |
| 2003/08/15 | 4,900 | 4,900 | 4,900 | 4,900 | 90 |
| 2003/08/14 | 4,900 | 4,900 | 4,900 | 4,900 | 370 |
| 2003/08/13 | 4,850 | 4,900 | 4,850 | 4,900 | 400 |
| 2003/08/12 | 4,780 | 4,850 | 4,770 | 4,850 | 120 |
| 2003/08/11 | 4,770 | 4,820 | 4,770 | 4,820 | 40 |
| 2003/08/08 | 4,810 | 4,900 | 4,770 | 4,770 | 1,930 |
| 2003/08/07 | 4,920 | 4,920 | 4,830 | 4,860 | 690 |
| 2003/08/06 | 4,860 | 4,920 | 4,840 | 4,920 | 140 |
| 2003/08/05 | 4,860 | 4,880 | 4,850 | 4,880 | 280 |
| 2003/08/04 | 5,000 | 5,000 | 4,900 | 4,910 | 2,630 |
| 2003/08/01 | 5,100 | 5,130 | 5,050 | 5,100 | 480 |
| 2003/07/31 | 5,610 | 5,610 | 5,010 | 5,040 | 2,040 |
| 2003/07/30 | 5,000 | 5,050 | 5,000 | 5,010 | 250 |
| 2003/07/29 | 5,350 | 5,350 | 4,920 | 5,050 | 600 |
| 2003/07/28 | 4,900 | 5,350 | 4,860 | 5,350 | 4,100 |
| 2003/07/25 | 4,950 | 4,950 | 4,800 | 4,850 | 2,040 |
| 2003/07/24 | 5,030 | 5,030 | 4,580 | 4,740 | 5,960 |
| 2003/07/23 | 4,520 | 4,530 | 4,520 | 4,530 | 130 |
| 2003/07/22 | 4,700 | 4,700 | 4,550 | 4,550 | 600 |
| 2003/07/18 | 4,690 | 4,700 | 4,550 | 4,700 | 570 |
| 2003/07/17 | 4,700 | 4,700 | 4,580 | 4,690 | 530 |
| 2003/07/16 | 4,790 | 4,790 | 4,650 | 4,710 | 260 |
| 2003/07/15 | 4,790 | 4,800 | 4,700 | 4,790 | 450 |
| 2003/07/14 | 4,860 | 4,860 | 4,800 | 4,800 | 830 |
| 2003/07/11 | 4,970 | 4,970 | 4,800 | 4,860 | 6,740 |
| 2003/07/10 | 4,850 | 4,850 | 4,750 | 4,820 | 2,440 |
| 2003/07/09 | 4,770 | 4,810 | 4,750 | 4,800 | 780 |
| 2003/07/08 | 4,780 | 4,800 | 4,710 | 4,720 | 4,120 |
| 2003/07/07 | 4,710 | 4,720 | 4,710 | 4,720 | 1,450 |
| 2003/07/04 | 4,730 | 4,800 | 4,690 | 4,710 | 830 |
| 2003/07/03 | 4,810 | 4,880 | 4,650 | 4,880 | 9,530 |
| 2003/07/02 | 4,800 | 4,840 | 4,650 | 4,710 | 2,930 |
| 2003/07/01 | 4,530 | 4,700 | 4,500 | 4,700 | 5,360 |
| 2003/06/30 | 4,300 | 4,480 | 4,300 | 4,430 | 2,530 |
| 2003/06/27 | 4,300 | 4,320 | 4,200 | 4,320 | 2,110 |
| 2003/06/26 | 4,310 | 4,320 | 4,300 | 4,320 | 570 |
| 2003/06/25 | 4,360 | 4,370 | 4,310 | 4,340 | 4,660 |
| 2003/06/24 | 4,420 | 4,420 | 4,360 | 4,360 | 2,390 |
| 2003/06/23 | 4,440 | 4,440 | 4,400 | 4,400 | 2,850 |
| 2003/06/20 | 4,330 | 4,390 | 4,320 | 4,390 | 8,500 |
| 2003/06/19 | 4,330 | 4,340 | 4,320 | 4,330 | 920 |
| 2003/06/18 | 4,300 | 4,330 | 4,300 | 4,310 | 1,580 |
| 2003/06/17 | 4,290 | 4,310 | 4,290 | 4,300 | 590 |
| 2003/06/16 | 4,300 | 4,300 | 4,270 | 4,280 | 240 |
| 2003/06/13 | 4,300 | 4,310 | 4,290 | 4,310 | 640 |
| 2003/06/12 | 4,290 | 4,320 | 4,280 | 4,290 | 2,050 |
| 2003/06/11 | 4,330 | 4,330 | 4,260 | 4,260 | 2,960 |
| 2003/06/10 | 4,320 | 4,320 | 4,250 | 4,250 | 1,210 |
| 2003/06/09 | 4,250 | 4,320 | 4,200 | 4,210 | 1,830 |
| 2003/06/06 | 4,200 | 4,300 | 4,200 | 4,300 | 250 |
| 2003/06/05 | 4,200 | 4,210 | 4,190 | 4,190 | 290 |
| 2003/06/04 | 4,390 | 4,390 | 4,160 | 4,200 | 1,410 |
| 2003/06/03 | 4,240 | 4,240 | 4,130 | 4,140 | 1,410 |
| 2003/06/02 | 4,170 | 4,300 | 4,170 | 4,220 | 3,350 |
| 2003/05/30 | 4,230 | 4,230 | 4,200 | 4,220 | 1,420 |
| 2003/05/29 | 4,210 | 4,230 | 4,210 | 4,230 | 1,160 |
| 2003/05/28 | 4,240 | 4,250 | 4,220 | 4,230 | 1,510 |
| 2003/05/27 | 4,200 | 4,200 | 4,190 | 4,190 | 1,350 |
| 2003/05/26 | 4,160 | 4,200 | 4,160 | 4,200 | 450 |
| 2003/05/23 | 4,130 | 4,200 | 4,120 | 4,160 | 340 |
| 2003/05/22 | 4,240 | 4,240 | 4,200 | 4,200 | 460 |
| 2003/05/21 | 4,220 | 4,220 | 4,070 | 4,200 | 610 |
| 2003/05/20 | 4,130 | 4,250 | 4,100 | 4,220 | 6,270 |
| 2003/05/19 | 4,150 | 4,150 | 4,130 | 4,130 | 420 |
| 2003/05/16 | 4,170 | 4,170 | 4,150 | 4,150 | 470 |
| 2003/05/15 | 4,190 | 4,200 | 4,170 | 4,170 | 600 |
| 2003/05/14 | 4,230 | 4,230 | 4,190 | 4,230 | 270 |
| 2003/05/13 | 4,230 | 4,230 | 4,150 | 4,200 | 100 |
| 2003/05/12 | 4,200 | 4,200 | 4,180 | 4,180 | 130 |
| 2003/05/09 | 4,150 | 4,200 | 4,050 | 4,100 | 2,540 |
| 2003/05/08 | 4,270 | 4,270 | 4,250 | 4,250 | 80 |
| 2003/05/07 | 4,300 | 4,300 | 4,240 | 4,270 | 610 |
| 2003/05/06 | 4,300 | 4,300 | 4,280 | 4,300 | 280 |
| 2003/05/02 | 4,350 | 4,350 | 4,300 | 4,300 | 40 |
| 2003/05/01 | 4,150 | 4,400 | 4,150 | 4,300 | 1,040 |
| 2003/04/30 | 4,220 | 4,230 | 4,200 | 4,200 | 240 |
| 2003/04/28 | 4,110 | 4,120 | 4,110 | 4,120 | 5,630 |
| 2003/04/25 | 4,110 | 4,120 | 4,110 | 4,120 | 30 |
| 2003/04/24 | 4,100 | 4,110 | 4,100 | 4,110 | 1,270 |
| 2003/04/23 | 4,100 | 4,100 | 4,100 | 4,100 | 30 |
| 2003/04/22 | 4,100 | 4,100 | 4,070 | 4,070 | 90 |
| 2003/04/21 | 4,170 | 4,170 | 4,060 | 4,090 | 860 |
| 2003/04/18 | 4,180 | 4,180 | 4,170 | 4,170 | 280 |
| 2003/04/17 | 4,180 | 4,180 | 4,180 | 4,180 | 10 |
| 2003/04/16 | 4,200 | 4,200 | 4,180 | 4,180 | 2,820 |
| 2003/04/15 | 4,240 | 4,300 | 4,180 | 4,190 | 2,290 |
| 2003/04/14 | 4,180 | 4,180 | 4,100 | 4,100 | 530 |
| 2003/04/11 | 4,180 | 4,180 | 4,180 | 4,180 | 210 |
| 2003/04/10 | 4,130 | 4,200 | 4,130 | 4,180 | 2,570 |
| 2003/04/09 | 4,120 | 4,120 | 4,120 | 4,120 | 10 |
| 2003/04/08 | 4,110 | 4,120 | 4,110 | 4,120 | 320 |
| 2003/04/07 | 4,040 | 4,100 | 4,030 | 4,100 | 630 |
| 2003/04/04 | 4,250 | 4,250 | 4,240 | 4,240 | 1,690 |
| 2003/04/03 | 4,200 | 4,200 | 4,150 | 4,160 | 3,300 |
| 2003/04/02 | 4,040 | 4,050 | 4,040 | 4,050 | 1,770 |
| 2003/04/01 | 3,920 | 3,940 | 3,900 | 3,930 | 1,000 |
| 2003/03/31 | 4,190 | 4,190 | 4,000 | 4,060 | 320 |
| 2003/03/27 | 4,220 | 4,220 | 4,220 | 4,220 | 200 |
| 2003/03/26 | 4,120 | 4,120 | 4,120 | 4,120 | 10 |
| 2003/03/25 | 4,150 | 4,150 | 4,150 | 4,150 | 110 |
| 2003/03/24 | 4,070 | 4,200 | 4,070 | 4,120 | 250 |
| 2003/03/19 | 4,220 | 4,250 | 4,170 | 4,230 | 390 |
| 2003/03/18 | 4,200 | 4,250 | 4,100 | 4,220 | 500 |
| 2003/03/17 | 4,050 | 4,100 | 4,050 | 4,100 | 1,400 |
| 2003/03/14 | 4,050 | 4,050 | 4,000 | 4,000 | 210 |
| 2003/03/13 | 3,910 | 4,010 | 3,910 | 4,000 | 170 |
| 2003/03/12 | 3,910 | 4,000 | 3,900 | 3,910 | 860 |
| 2003/03/11 | 4,000 | 4,000 | 3,910 | 3,910 | 780 |
| 2003/03/10 | 4,300 | 4,300 | 4,000 | 4,000 | 500 |
| 2003/03/07 | 4,200 | 4,200 | 4,000 | 4,000 | 480 |
| 2003/03/06 | 4,390 | 4,400 | 4,350 | 4,400 | 1,030 |
| 2003/03/05 | 4,300 | 4,300 | 4,300 | 4,300 | 450 |
| 2003/03/04 | 4,170 | 4,200 | 4,170 | 4,200 | 760 |
| 2003/03/03 | 4,200 | 4,200 | 4,200 | 4,200 | 30 |
| 2003/02/28 | 4,010 | 4,010 | 3,980 | 3,990 | 550 |
| 2003/02/27 | 4,000 | 4,050 | 3,990 | 4,000 | 540 |
| 2003/02/26 | 4,000 | 4,030 | 4,000 | 4,030 | 970 |
| 2003/02/25 | 4,000 | 4,020 | 4,000 | 4,020 | 1,320 |
| 2003/02/24 | 4,050 | 4,100 | 4,000 | 4,000 | 1,400 |
| 2003/02/21 | 4,000 | 4,010 | 4,000 | 4,000 | 190 |
| 2003/02/20 | 4,020 | 4,020 | 3,990 | 4,000 | 1,740 |
| 2003/02/19 | 4,050 | 4,060 | 4,010 | 4,020 | 1,850 |
| 2003/02/18 | 4,120 | 4,120 | 4,080 | 4,090 | 1,380 |
| 2003/02/17 | 4,150 | 4,150 | 4,120 | 4,120 | 880 |
| 2003/02/14 | 4,250 | 4,250 | 4,150 | 4,170 | 1,160 |
| 2003/02/13 | 4,200 | 4,200 | 4,200 | 4,200 | 250 |
| 2003/02/12 | 4,190 | 4,190 | 4,140 | 4,160 | 530 |
| 2003/02/10 | 4,210 | 4,210 | 4,130 | 4,140 | 240 |
| 2003/02/07 | 4,250 | 4,300 | 4,220 | 4,230 | 290 |
| 2003/02/06 | 4,210 | 4,220 | 4,210 | 4,220 | 1,760 |
| 2003/02/05 | 4,200 | 4,200 | 4,200 | 4,200 | 210 |
| 2003/02/04 | 4,100 | 4,200 | 4,100 | 4,200 | 1,210 |
| 2003/02/03 | 4,100 | 4,100 | 4,090 | 4,100 | 500 |
| 2003/01/31 | 4,120 | 4,140 | 4,100 | 4,100 | 590 |
| 2003/01/30 | 4,110 | 4,120 | 4,100 | 4,100 | 970 |
| 2003/01/29 | 4,130 | 4,130 | 4,100 | 4,120 | 310 |
| 2003/01/28 | 4,300 | 4,300 | 4,200 | 4,200 | 250 |
| 2003/01/27 | 4,380 | 4,380 | 4,310 | 4,310 | 730 |
| 2003/01/24 | 4,500 | 4,500 | 4,310 | 4,380 | 1,280 |
| 2003/01/23 | 4,750 | 4,750 | 4,500 | 4,500 | 530 |
| 2003/01/22 | 4,900 | 4,900 | 4,750 | 4,750 | 150 |
| 2003/01/21 | 4,900 | 4,900 | 4,900 | 4,900 | 400 |
| 2003/01/14 | 5,400 | 5,400 | 5,400 | 5,400 | 500 |
| 2003/01/09 | 5,400 | 5,400 | 5,000 | 5,150 | 1,080 |
| 2003/01/08 | 5,000 | 5,350 | 5,000 | 5,200 | 750 |
| 2003/01/07 | 4,750 | 4,850 | 4,700 | 4,850 | 930 |