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 |
|---|---|---|---|---|---|
| 2005/12/30 | 15,780 | 15,900 | 15,750 | 15,880 | 1,550 |
| 2005/12/29 | 16,000 | 16,000 | 15,500 | 15,700 | 7,250 |
| 2005/12/28 | 16,900 | 17,000 | 15,900 | 16,270 | 7,590 |
| 2005/12/27 | 17,100 | 17,700 | 16,800 | 17,100 | 9,880 |
| 2005/12/26 | 15,090 | 16,300 | 15,060 | 16,300 | 9,450 |
| 2005/12/22 | 15,200 | 15,300 | 14,700 | 14,990 | 8,830 |
| 2005/12/21 | 14,990 | 15,200 | 14,800 | 14,980 | 14,330 |
| 2005/12/20 | 13,520 | 14,140 | 13,500 | 14,100 | 15,220 |
| 2005/12/19 | 13,150 | 13,190 | 12,800 | 13,180 | 8,680 |
| 2005/12/16 | 12,510 | 12,700 | 12,500 | 12,600 | 820 |
| 2005/12/15 | 12,700 | 12,700 | 12,500 | 12,680 | 1,560 |
| 2005/12/14 | 12,700 | 12,870 | 12,700 | 12,700 | 1,040 |
| 2005/12/13 | 12,630 | 12,870 | 12,630 | 12,730 | 740 |
| 2005/12/12 | 12,650 | 12,900 | 12,630 | 12,860 | 1,620 |
| 2005/12/09 | 12,950 | 13,100 | 12,600 | 12,610 | 1,250 |
| 2005/12/08 | 13,100 | 13,150 | 12,900 | 13,000 | 1,420 |
| 2005/12/07 | 13,000 | 13,200 | 12,900 | 13,100 | 1,850 |
| 2005/12/06 | 12,770 | 12,900 | 12,530 | 12,900 | 4,420 |
| 2005/12/05 | 12,700 | 12,800 | 12,500 | 12,790 | 1,010 |
| 2005/12/02 | 12,500 | 12,590 | 12,490 | 12,500 | 740 |
| 2005/12/01 | 12,760 | 12,760 | 12,470 | 12,470 | 1,210 |
| 2005/11/30 | 12,280 | 12,750 | 12,250 | 12,720 | 4,690 |
| 2005/11/29 | 12,200 | 12,280 | 12,140 | 12,280 | 970 |
| 2005/11/28 | 12,600 | 12,600 | 12,130 | 12,160 | 1,190 |
| 2005/11/25 | 12,200 | 12,200 | 12,120 | 12,150 | 1,800 |
| 2005/11/24 | 12,600 | 12,600 | 12,100 | 12,140 | 3,680 |
| 2005/11/22 | 12,800 | 12,800 | 12,610 | 12,680 | 940 |
| 2005/11/21 | 12,860 | 12,860 | 12,650 | 12,700 | 1,740 |
| 2005/11/18 | 12,830 | 12,830 | 12,610 | 12,660 | 1,020 |
| 2005/11/17 | 12,920 | 12,950 | 12,830 | 12,900 | 2,160 |
| 2005/11/16 | 13,000 | 13,000 | 12,890 | 12,920 | 1,490 |
| 2005/11/15 | 12,900 | 13,000 | 12,850 | 12,910 | 1,800 |
| 2005/11/14 | 13,100 | 13,300 | 12,800 | 12,890 | 5,330 |
| 2005/11/11 | 12,690 | 12,690 | 12,450 | 12,500 | 5,190 |
| 2005/11/10 | 13,200 | 13,200 | 12,000 | 12,090 | 10,880 |
| 2005/11/09 | 13,450 | 13,550 | 13,200 | 13,330 | 1,000 |
| 2005/11/08 | 14,000 | 14,000 | 13,250 | 13,650 | 1,550 |
| 2005/11/07 | 14,000 | 14,000 | 13,850 | 13,940 | 1,830 |
| 2005/11/04 | 13,710 | 13,990 | 13,710 | 13,890 | 1,690 |
| 2005/11/02 | 13,980 | 13,990 | 13,930 | 13,990 | 1,550 |
| 2005/11/01 | 13,700 | 13,980 | 13,700 | 13,980 | 330 |
| 2005/10/31 | 14,050 | 14,050 | 13,300 | 14,000 | 1,720 |
| 2005/10/28 | 14,000 | 14,060 | 13,950 | 14,050 | 1,330 |
| 2005/10/27 | 14,000 | 14,050 | 13,980 | 14,000 | 3,090 |
| 2005/10/26 | 13,940 | 13,950 | 13,900 | 13,950 | 660 |
| 2005/10/25 | 14,000 | 14,050 | 13,930 | 13,950 | 1,750 |
| 2005/10/24 | 14,000 | 14,050 | 13,970 | 13,980 | 2,980 |
| 2005/10/21 | 13,980 | 13,980 | 13,800 | 13,800 | 1,280 |
| 2005/10/20 | 14,000 | 14,000 | 13,630 | 13,830 | 1,680 |
| 2005/10/19 | 13,140 | 14,040 | 13,140 | 14,000 | 4,640 |
| 2005/10/18 | 13,500 | 13,500 | 13,000 | 13,130 | 3,380 |
| 2005/10/17 | 14,290 | 14,300 | 13,710 | 13,970 | 4,830 |
| 2005/10/14 | 15,000 | 15,000 | 14,200 | 14,690 | 17,440 |
| 2005/10/13 | 14,000 | 15,300 | 14,000 | 14,710 | 28,600 |
| 2005/10/12 | 13,000 | 13,700 | 12,990 | 13,300 | 4,480 |
| 2005/10/11 | 12,300 | 12,850 | 12,300 | 12,600 | 8,000 |
| 2005/10/07 | 11,950 | 12,250 | 11,950 | 12,250 | 2,510 |
| 2005/10/06 | 12,000 | 12,000 | 11,600 | 12,000 | 980 |
| 2005/10/05 | 12,010 | 12,010 | 11,990 | 12,000 | 480 |
| 2005/10/04 | 12,100 | 12,100 | 11,900 | 12,010 | 1,270 |
| 2005/10/03 | 12,100 | 12,220 | 12,100 | 12,100 | 2,360 |
| 2005/09/30 | 11,610 | 12,100 | 11,610 | 12,100 | 2,520 |
| 2005/09/29 | 11,990 | 11,990 | 11,600 | 11,600 | 400 |
| 2005/09/28 | 12,100 | 12,110 | 11,880 | 12,070 | 3,910 |
| 2005/09/27 | 11,850 | 12,200 | 11,850 | 12,120 | 4,840 |
| 2005/09/26 | 11,860 | 12,120 | 11,400 | 12,120 | 2,810 |
| 2005/09/22 | 12,140 | 12,140 | 11,750 | 11,800 | 1,390 |
| 2005/09/21 | 11,850 | 12,250 | 11,750 | 12,250 | 1,010 |
| 2005/09/20 | 11,700 | 12,600 | 11,500 | 12,450 | 6,030 |
| 2005/09/16 | 11,490 | 11,500 | 11,230 | 11,490 | 3,600 |
| 2005/09/15 | 10,720 | 11,200 | 10,700 | 11,200 | 1,890 |
| 2005/09/14 | 10,600 | 10,700 | 10,600 | 10,700 | 5,760 |
| 2005/09/13 | 10,800 | 10,800 | 10,600 | 10,600 | 2,090 |
| 2005/09/12 | 10,650 | 10,650 | 10,600 | 10,600 | 480 |
| 2005/09/09 | 10,660 | 10,660 | 10,600 | 10,600 | 130 |
| 2005/09/08 | 10,500 | 10,700 | 10,500 | 10,650 | 1,350 |
| 2005/09/07 | 10,440 | 10,500 | 10,400 | 10,500 | 1,910 |
| 2005/09/06 | 10,490 | 10,490 | 10,400 | 10,450 | 110 |
| 2005/09/05 | 10,900 | 10,900 | 10,500 | 10,580 | 1,540 |
| 2005/09/02 | 10,200 | 10,940 | 10,200 | 10,900 | 5,300 |
| 2005/09/01 | 10,130 | 10,200 | 10,130 | 10,200 | 1,580 |
| 2005/08/31 | 10,000 | 10,000 | 10,000 | 10,000 | 810 |
| 2005/08/30 | 10,150 | 10,150 | 10,000 | 10,000 | 430 |
| 2005/08/29 | 10,010 | 10,150 | 10,000 | 10,150 | 760 |
| 2005/08/26 | 10,000 | 10,090 | 10,000 | 10,090 | 810 |
| 2005/08/25 | 9,990 | 9,990 | 9,910 | 9,970 | 70 |
| 2005/08/24 | 9,950 | 10,000 | 9,950 | 10,000 | 180 |
| 2005/08/23 | 10,000 | 10,000 | 9,960 | 9,990 | 1,260 |
| 2005/08/22 | 10,000 | 10,000 | 9,920 | 10,000 | 550 |
| 2005/08/19 | 9,920 | 9,920 | 9,880 | 9,900 | 230 |
| 2005/08/18 | 9,800 | 9,940 | 9,800 | 9,920 | 290 |
| 2005/08/17 | 9,980 | 9,980 | 9,980 | 9,980 | 20 |
| 2005/08/16 | 9,990 | 9,990 | 9,900 | 9,900 | 200 |
| 2005/08/15 | 10,000 | 10,000 | 9,990 | 10,000 | 320 |
| 2005/08/12 | 10,050 | 10,100 | 9,950 | 9,990 | 450 |
| 2005/08/11 | 10,100 | 10,150 | 10,000 | 10,050 | 310 |
| 2005/08/10 | 10,180 | 10,180 | 10,000 | 10,100 | 1,090 |
| 2005/08/09 | 10,000 | 10,070 | 10,000 | 10,000 | 1,080 |
| 2005/08/08 | 10,000 | 10,080 | 9,970 | 10,000 | 770 |
| 2005/08/05 | 9,940 | 10,060 | 9,920 | 10,040 | 3,830 |
| 2005/08/04 | 9,900 | 9,900 | 9,880 | 9,880 | 90 |
| 2005/08/03 | 9,980 | 9,980 | 9,900 | 9,900 | 180 |
| 2005/08/02 | 9,950 | 10,000 | 9,930 | 10,000 | 1,370 |
| 2005/08/01 | 10,000 | 10,050 | 9,970 | 9,970 | 6,290 |
| 2005/07/29 | 10,000 | 10,000 | 10,000 | 10,000 | 30 |
| 2005/07/28 | 10,010 | 10,020 | 10,000 | 10,020 | 40 |
| 2005/07/27 | 9,960 | 10,000 | 9,960 | 9,980 | 130 |
| 2005/07/26 | 10,070 | 10,070 | 9,990 | 10,000 | 1,780 |
| 2005/07/25 | 10,120 | 10,120 | 10,090 | 10,090 | 490 |
| 2005/07/22 | 10,170 | 10,170 | 10,040 | 10,120 | 420 |
| 2005/07/21 | 9,960 | 10,000 | 9,950 | 10,000 | 3,330 |
| 2005/07/20 | 10,040 | 10,040 | 10,000 | 10,020 | 330 |
| 2005/07/19 | 10,010 | 10,050 | 9,900 | 10,040 | 720 |
| 2005/07/15 | 9,970 | 10,030 | 9,970 | 10,000 | 1,100 |
| 2005/07/14 | 9,960 | 9,960 | 9,900 | 9,960 | 220 |
| 2005/07/13 | 9,860 | 9,970 | 9,850 | 9,960 | 420 |
| 2005/07/12 | 9,900 | 9,900 | 9,840 | 9,850 | 520 |
| 2005/07/11 | 9,820 | 9,900 | 9,820 | 9,900 | 340 |
| 2005/07/08 | 9,720 | 9,920 | 9,720 | 9,920 | 340 |
| 2005/07/07 | 9,800 | 9,860 | 9,800 | 9,850 | 270 |
| 2005/07/06 | 9,900 | 9,910 | 9,900 | 9,910 | 160 |
| 2005/07/05 | 9,910 | 9,940 | 9,840 | 9,900 | 180 |
| 2005/07/04 | 9,800 | 9,840 | 9,800 | 9,840 | 150 |
| 2005/07/01 | 9,800 | 9,850 | 9,790 | 9,850 | 550 |
| 2005/06/30 | 9,790 | 9,850 | 9,770 | 9,770 | 540 |
| 2005/06/29 | 9,990 | 9,990 | 9,730 | 9,880 | 460 |
| 2005/06/28 | 10,000 | 10,000 | 9,990 | 9,990 | 1,350 |
| 2005/06/27 | 9,820 | 9,900 | 9,800 | 9,900 | 210 |
| 2005/06/24 | 9,990 | 9,990 | 9,770 | 9,950 | 260 |
| 2005/06/23 | 9,850 | 10,010 | 9,800 | 10,000 | 780 |
| 2005/06/22 | 10,220 | 10,230 | 10,010 | 10,110 | 820 |
| 2005/06/21 | 9,950 | 10,120 | 9,900 | 10,120 | 1,540 |
| 2005/06/20 | 9,640 | 9,850 | 9,640 | 9,800 | 820 |
| 2005/06/17 | 9,620 | 9,690 | 9,600 | 9,630 | 560 |
| 2005/06/16 | 9,370 | 9,570 | 9,370 | 9,530 | 1,310 |
| 2005/06/15 | 9,220 | 9,350 | 9,180 | 9,350 | 830 |
| 2005/06/14 | 9,300 | 9,300 | 9,230 | 9,230 | 1,200 |
| 2005/06/13 | 9,320 | 9,320 | 9,270 | 9,300 | 1,100 |
| 2005/06/10 | 9,350 | 9,390 | 9,290 | 9,310 | 580 |
| 2005/06/09 | 9,500 | 9,580 | 9,390 | 9,390 | 390 |
| 2005/06/08 | 9,450 | 9,540 | 9,400 | 9,450 | 480 |
| 2005/06/07 | 9,490 | 9,490 | 9,410 | 9,440 | 200 |
| 2005/06/06 | 9,260 | 9,440 | 9,260 | 9,440 | 870 |
| 2005/06/03 | 9,650 | 9,650 | 9,450 | 9,450 | 780 |
| 2005/06/02 | 9,700 | 9,700 | 9,410 | 9,600 | 940 |
| 2005/06/01 | 9,550 | 9,600 | 9,470 | 9,550 | 760 |
| 2005/05/31 | 9,500 | 9,500 | 9,400 | 9,450 | 600 |
| 2005/05/30 | 9,500 | 9,650 | 9,320 | 9,450 | 830 |
| 2005/05/27 | 9,740 | 9,740 | 9,500 | 9,600 | 440 |
| 2005/05/26 | 9,930 | 9,930 | 9,750 | 9,750 | 230 |
| 2005/05/25 | 10,000 | 10,000 | 9,800 | 9,930 | 360 |
| 2005/05/24 | 10,100 | 10,100 | 9,810 | 9,810 | 150 |
| 2005/05/23 | 10,150 | 10,190 | 9,600 | 10,180 | 1,060 |
| 2005/05/20 | 10,110 | 10,300 | 10,030 | 10,030 | 490 |
| 2005/05/19 | 10,390 | 10,490 | 10,000 | 10,290 | 490 |
| 2005/05/18 | 10,000 | 10,250 | 10,000 | 10,250 | 240 |
| 2005/05/17 | 9,860 | 10,100 | 9,860 | 10,000 | 1,510 |
| 2005/05/16 | 10,500 | 10,500 | 10,080 | 10,080 | 300 |
| 2005/05/13 | 10,460 | 10,490 | 10,240 | 10,490 | 130 |
| 2005/05/12 | 10,590 | 10,590 | 10,400 | 10,460 | 330 |
| 2005/05/11 | 10,660 | 10,850 | 10,600 | 10,600 | 360 |
| 2005/05/10 | 11,200 | 11,200 | 10,600 | 10,800 | 2,360 |
| 2005/05/09 | 10,800 | 11,200 | 10,600 | 11,200 | 4,510 |
| 2005/05/06 | 9,990 | 10,050 | 9,910 | 10,050 | 8,050 |
| 2005/05/02 | 10,190 | 10,200 | 9,500 | 9,650 | 2,760 |
| 2005/04/28 | 10,400 | 10,400 | 10,150 | 10,200 | 1,160 |
| 2005/04/27 | 10,340 | 10,500 | 10,220 | 10,500 | 4,260 |
| 2005/04/26 | 9,890 | 10,350 | 9,890 | 10,300 | 5,540 |
| 2005/04/25 | 9,290 | 9,820 | 9,290 | 9,790 | 1,790 |
| 2005/04/22 | 9,010 | 9,100 | 9,010 | 9,020 | 220 |
| 2005/04/21 | 9,000 | 9,000 | 8,910 | 9,000 | 380 |
| 2005/04/20 | 9,090 | 9,110 | 8,870 | 9,040 | 1,140 |
| 2005/04/19 | 8,790 | 8,850 | 8,790 | 8,850 | 920 |
| 2005/04/18 | 8,860 | 8,860 | 8,750 | 8,790 | 930 |
| 2005/04/15 | 9,000 | 9,090 | 8,900 | 8,990 | 1,380 |
| 2005/04/14 | 9,100 | 9,100 | 9,050 | 9,060 | 390 |
| 2005/04/13 | 9,000 | 9,100 | 9,000 | 9,100 | 940 |
| 2005/04/12 | 9,300 | 9,300 | 9,010 | 9,100 | 1,670 |
| 2005/04/11 | 9,400 | 9,440 | 9,260 | 9,300 | 1,100 |
| 2005/04/08 | 9,500 | 9,500 | 9,400 | 9,400 | 360 |
| 2005/04/07 | 9,550 | 9,550 | 9,480 | 9,480 | 1,400 |
| 2005/04/06 | 9,890 | 9,900 | 9,600 | 9,600 | 1,120 |
| 2005/04/05 | 9,990 | 10,100 | 9,890 | 9,890 | 2,420 |
| 2005/04/04 | 9,710 | 10,000 | 9,710 | 9,860 | 1,010 |
| 2005/04/01 | 9,650 | 10,000 | 9,650 | 9,750 | 450 |
| 2005/03/31 | 9,700 | 10,450 | 9,500 | 10,450 | 1,380 |
| 2005/03/30 | 9,770 | 9,770 | 9,410 | 9,450 | 1,240 |
| 2005/03/29 | 9,420 | 9,600 | 9,420 | 9,500 | 920 |
| 2005/03/28 | 9,270 | 9,500 | 9,260 | 9,410 | 710 |
| 2005/03/25 | 9,600 | 9,740 | 9,100 | 9,240 | 3,620 |
| 2005/03/24 | 10,200 | 10,240 | 9,800 | 9,900 | 2,360 |
| 2005/03/23 | 10,200 | 10,500 | 10,200 | 10,230 | 5,310 |
| 2005/03/22 | 12,050 | 12,250 | 10,080 | 10,240 | 22,280 |
| 2005/03/18 | 11,000 | 12,050 | 10,850 | 12,050 | 25,530 |
| 2005/03/17 | 9,100 | 10,050 | 9,100 | 10,000 | 9,410 |
| 2005/03/16 | 9,000 | 9,100 | 9,000 | 9,050 | 2,060 |
| 2005/03/15 | 8,870 | 9,100 | 8,850 | 9,100 | 3,650 |
| 2005/03/14 | 8,900 | 8,900 | 8,750 | 8,900 | 890 |
| 2005/03/11 | 8,800 | 8,800 | 8,750 | 8,750 | 240 |
| 2005/03/10 | 8,900 | 8,930 | 8,750 | 8,750 | 910 |
| 2005/03/09 | 8,700 | 8,800 | 8,700 | 8,750 | 500 |
| 2005/03/08 | 8,750 | 8,750 | 8,670 | 8,700 | 1,210 |
| 2005/03/07 | 8,700 | 8,700 | 8,600 | 8,700 | 230 |
| 2005/03/04 | 8,550 | 8,550 | 8,550 | 8,550 | 20 |
| 2005/03/03 | 8,760 | 8,760 | 8,550 | 8,550 | 170 |
| 2005/03/02 | 8,750 | 8,880 | 8,750 | 8,760 | 1,090 |
| 2005/03/01 | 8,800 | 8,890 | 8,790 | 8,850 | 1,330 |
| 2005/02/28 | 8,600 | 8,690 | 8,590 | 8,600 | 480 |
| 2005/02/25 | 8,550 | 8,550 | 8,500 | 8,500 | 270 |
| 2005/02/24 | 8,630 | 8,630 | 8,560 | 8,560 | 130 |
| 2005/02/23 | 8,700 | 8,700 | 8,630 | 8,630 | 140 |
| 2005/02/22 | 8,700 | 8,700 | 8,210 | 8,500 | 230 |
| 2005/02/21 | 8,800 | 8,800 | 8,600 | 8,700 | 350 |
| 2005/02/18 | 8,750 | 8,750 | 8,500 | 8,500 | 730 |
| 2005/02/17 | 9,000 | 9,000 | 8,700 | 8,750 | 290 |
| 2005/02/16 | 8,990 | 9,000 | 8,700 | 9,000 | 1,300 |
| 2005/02/15 | 8,560 | 8,900 | 8,560 | 8,900 | 440 |
| 2005/02/14 | 8,540 | 8,550 | 8,500 | 8,550 | 220 |
| 2005/02/10 | 9,000 | 9,150 | 8,520 | 8,530 | 2,260 |
| 2005/02/09 | 8,200 | 8,990 | 8,200 | 8,990 | 4,960 |
| 2005/02/08 | 7,970 | 8,010 | 7,950 | 8,010 | 1,050 |
| 2005/02/07 | 7,960 | 7,960 | 7,920 | 7,920 | 120 |
| 2005/02/04 | 7,840 | 7,840 | 7,760 | 7,770 | 220 |
| 2005/02/03 | 7,850 | 7,850 | 7,660 | 7,660 | 730 |
| 2005/02/02 | 7,800 | 7,850 | 7,710 | 7,850 | 430 |
| 2005/02/01 | 8,090 | 8,100 | 7,670 | 7,770 | 530 |
| 2005/01/31 | 7,500 | 8,460 | 7,500 | 7,660 | 1,890 |
| 2005/01/28 | 7,520 | 7,520 | 7,460 | 7,460 | 80 |
| 2005/01/27 | 7,600 | 7,600 | 7,500 | 7,520 | 760 |
| 2005/01/26 | 7,560 | 7,600 | 7,510 | 7,600 | 110 |
| 2005/01/25 | 7,700 | 7,720 | 7,500 | 7,510 | 1,670 |
| 2005/01/24 | 7,620 | 7,780 | 7,500 | 7,730 | 360 |
| 2005/01/21 | 7,790 | 7,790 | 7,620 | 7,620 | 270 |
| 2005/01/20 | 7,690 | 7,970 | 7,650 | 7,700 | 690 |
| 2005/01/19 | 7,580 | 7,800 | 7,550 | 7,600 | 2,430 |
| 2005/01/18 | 8,200 | 8,200 | 7,700 | 8,000 | 2,330 |
| 2005/01/17 | 8,180 | 8,180 | 7,890 | 7,910 | 690 |
| 2005/01/14 | 7,510 | 7,560 | 7,500 | 7,560 | 130 |
| 2005/01/13 | 7,590 | 7,900 | 7,590 | 7,900 | 1,230 |
| 2005/01/12 | 7,700 | 7,700 | 7,580 | 7,580 | 510 |
| 2005/01/11 | 7,520 | 8,020 | 7,400 | 7,400 | 700 |
| 2005/01/07 | 7,500 | 7,500 | 7,480 | 7,500 | 700 |
| 2005/01/06 | 7,100 | 7,500 | 7,100 | 7,410 | 660 |
| 2005/01/05 | 7,400 | 7,400 | 7,280 | 7,280 | 910 |
| 2005/01/04 | 7,130 | 7,200 | 7,130 | 7,200 | 410 |