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 |
|---|---|---|---|---|---|
| 2006/12/29 | 16,870 | 16,870 | 16,200 | 16,260 | 830 |
| 2006/12/28 | 16,000 | 16,000 | 16,000 | 16,000 | 40 |
| 2006/12/27 | 15,980 | 16,010 | 15,980 | 16,000 | 1,720 |
| 2006/12/26 | 16,000 | 16,020 | 15,990 | 16,000 | 2,160 |
| 2006/12/25 | 15,940 | 16,290 | 15,940 | 16,290 | 1,320 |
| 2006/12/22 | 16,000 | 16,000 | 16,000 | 16,000 | 20 |
| 2006/12/21 | 16,000 | 16,000 | 16,000 | 16,000 | 270 |
| 2006/12/20 | 15,920 | 15,970 | 15,720 | 15,970 | 330 |
| 2006/12/19 | 15,940 | 15,940 | 15,910 | 15,920 | 50 |
| 2006/12/18 | 16,000 | 16,000 | 15,960 | 16,000 | 600 |
| 2006/12/15 | 16,000 | 16,500 | 15,960 | 16,000 | 1,230 |
| 2006/12/14 | 15,910 | 15,910 | 15,900 | 15,900 | 20 |
| 2006/12/13 | 16,000 | 16,010 | 15,990 | 16,000 | 1,020 |
| 2006/12/12 | 16,000 | 16,000 | 16,000 | 16,000 | 1,040 |
| 2006/12/11 | 15,990 | 16,000 | 15,820 | 16,000 | 1,130 |
| 2006/12/08 | 15,980 | 15,980 | 15,810 | 15,950 | 80 |
| 2006/12/07 | 15,900 | 16,010 | 15,810 | 16,010 | 3,070 |
| 2006/12/06 | 15,920 | 15,920 | 15,850 | 15,850 | 30 |
| 2006/12/05 | 15,460 | 16,000 | 15,460 | 15,920 | 1,050 |
| 2006/12/04 | 15,630 | 15,640 | 15,260 | 15,260 | 180 |
| 2006/11/30 | 15,700 | 15,700 | 15,690 | 15,700 | 270 |
| 2006/11/29 | 15,620 | 15,700 | 15,620 | 15,700 | 610 |
| 2006/11/28 | 15,670 | 16,000 | 15,670 | 16,000 | 1,060 |
| 2006/11/27 | 16,000 | 16,010 | 15,620 | 15,620 | 580 |
| 2006/11/24 | 15,910 | 15,990 | 15,910 | 15,990 | 510 |
| 2006/11/22 | 15,840 | 15,840 | 15,390 | 15,790 | 960 |
| 2006/11/20 | 15,000 | 15,980 | 15,000 | 15,980 | 570 |
| 2006/11/15 | 15,550 | 15,560 | 15,300 | 15,370 | 650 |
| 2006/11/14 | 15,300 | 15,960 | 15,300 | 15,370 | 530 |
| 2006/11/13 | 15,280 | 15,280 | 15,100 | 15,100 | 80 |
| 2006/11/10 | 15,400 | 15,450 | 15,000 | 15,110 | 260 |
| 2006/11/09 | 15,320 | 15,800 | 15,320 | 15,800 | 220 |
| 2006/11/08 | 15,150 | 15,150 | 14,910 | 14,910 | 70 |
| 2006/11/07 | 15,240 | 15,240 | 15,240 | 15,240 | 60 |
| 2006/11/06 | 15,420 | 15,640 | 15,050 | 15,640 | 200 |
| 2006/11/02 | 15,560 | 15,650 | 15,560 | 15,610 | 100 |
| 2006/11/01 | 15,600 | 15,960 | 15,600 | 15,760 | 90 |
| 2006/10/31 | 15,230 | 16,000 | 14,990 | 16,000 | 2,220 |
| 2006/10/30 | 15,000 | 15,000 | 14,390 | 14,950 | 410 |
| 2006/10/27 | 14,360 | 14,840 | 14,360 | 14,840 | 1,430 |
| 2006/10/26 | 15,600 | 15,600 | 15,360 | 15,360 | 160 |
| 2006/10/25 | 15,740 | 15,740 | 15,500 | 15,700 | 420 |
| 2006/10/24 | 15,890 | 15,890 | 15,770 | 15,770 | 410 |
| 2006/10/23 | 16,000 | 16,000 | 15,930 | 15,930 | 520 |
| 2006/10/20 | 15,930 | 15,930 | 15,920 | 15,920 | 120 |
| 2006/10/19 | 15,940 | 15,940 | 15,940 | 15,940 | 20 |
| 2006/10/18 | 15,890 | 15,950 | 15,890 | 15,950 | 40 |
| 2006/10/17 | 16,000 | 16,000 | 15,940 | 15,940 | 890 |
| 2006/10/16 | 16,000 | 16,000 | 16,000 | 16,000 | 190 |
| 2006/10/13 | 15,940 | 16,000 | 15,940 | 16,000 | 250 |
| 2006/10/12 | 16,000 | 16,000 | 15,810 | 16,000 | 550 |
| 2006/10/11 | 15,800 | 15,800 | 15,750 | 15,750 | 90 |
| 2006/10/10 | 16,000 | 16,000 | 15,950 | 16,000 | 800 |
| 2006/10/06 | 16,000 | 16,010 | 16,000 | 16,000 | 1,680 |
| 2006/10/05 | 15,920 | 16,000 | 15,910 | 16,000 | 710 |
| 2006/10/04 | 15,920 | 15,930 | 15,800 | 15,800 | 430 |
| 2006/10/03 | 16,000 | 16,050 | 16,000 | 16,000 | 100 |
| 2006/10/02 | 15,640 | 16,200 | 15,640 | 16,020 | 1,130 |
| 2006/09/29 | 16,000 | 16,050 | 16,000 | 16,040 | 610 |
| 2006/09/28 | 16,000 | 16,010 | 15,950 | 16,000 | 430 |
| 2006/09/27 | 16,020 | 16,020 | 15,970 | 16,000 | 390 |
| 2006/09/26 | 16,000 | 16,020 | 15,990 | 16,020 | 1,450 |
| 2006/09/25 | 16,000 | 16,000 | 15,800 | 16,000 | 1,110 |
| 2006/09/22 | 15,900 | 16,010 | 15,700 | 15,930 | 1,560 |
| 2006/09/21 | 15,980 | 16,000 | 15,930 | 15,950 | 2,490 |
| 2006/09/20 | 15,850 | 15,880 | 15,550 | 15,780 | 600 |
| 2006/09/19 | 15,910 | 15,910 | 15,350 | 15,870 | 1,890 |
| 2006/09/15 | 15,400 | 15,500 | 15,330 | 15,500 | 2,270 |
| 2006/09/14 | 15,140 | 15,400 | 15,140 | 15,400 | 970 |
| 2006/09/13 | 15,320 | 15,390 | 15,240 | 15,390 | 1,160 |
| 2006/09/12 | 15,250 | 15,450 | 15,220 | 15,320 | 1,060 |
| 2006/09/11 | 15,300 | 15,300 | 15,150 | 15,280 | 610 |
| 2006/09/08 | 15,180 | 15,300 | 15,180 | 15,280 | 1,630 |
| 2006/09/07 | 15,290 | 15,290 | 14,980 | 15,220 | 770 |
| 2006/09/06 | 14,790 | 15,310 | 14,790 | 15,310 | 2,830 |
| 2006/09/05 | 14,700 | 15,000 | 14,690 | 14,700 | 3,740 |
| 2006/09/04 | 14,530 | 15,010 | 14,200 | 15,010 | 4,240 |
| 2006/09/01 | 14,210 | 14,500 | 14,200 | 14,500 | 270 |
| 2006/08/31 | 14,500 | 14,500 | 14,110 | 14,200 | 470 |
| 2006/08/30 | 13,760 | 14,800 | 13,760 | 13,890 | 880 |
| 2006/08/29 | 13,680 | 13,900 | 13,680 | 13,810 | 210 |
| 2006/08/28 | 14,150 | 14,150 | 13,600 | 13,660 | 650 |
| 2006/08/25 | 14,260 | 14,260 | 14,160 | 14,200 | 190 |
| 2006/08/24 | 14,440 | 14,440 | 14,150 | 14,260 | 240 |
| 2006/08/23 | 14,490 | 14,490 | 14,400 | 14,400 | 610 |
| 2006/08/22 | 14,370 | 14,390 | 14,230 | 14,300 | 720 |
| 2006/08/21 | 14,300 | 14,330 | 14,280 | 14,300 | 270 |
| 2006/08/18 | 14,070 | 14,350 | 14,020 | 14,280 | 390 |
| 2006/08/17 | 14,000 | 14,100 | 14,000 | 14,070 | 1,070 |
| 2006/08/16 | 14,000 | 14,180 | 14,000 | 14,000 | 1,210 |
| 2006/08/15 | 14,480 | 14,500 | 14,000 | 14,000 | 2,570 |
| 2006/08/14 | 14,590 | 14,590 | 14,450 | 14,450 | 1,110 |
| 2006/08/11 | 14,640 | 14,740 | 14,590 | 14,590 | 680 |
| 2006/08/10 | 14,700 | 14,730 | 14,670 | 14,720 | 360 |
| 2006/08/09 | 14,750 | 14,760 | 14,590 | 14,760 | 700 |
| 2006/08/08 | 14,790 | 14,790 | 14,690 | 14,750 | 550 |
| 2006/08/07 | 14,780 | 14,790 | 14,680 | 14,790 | 110 |
| 2006/08/04 | 14,770 | 14,800 | 14,700 | 14,790 | 120 |
| 2006/08/03 | 14,720 | 14,750 | 14,650 | 14,740 | 950 |
| 2006/08/02 | 14,790 | 14,790 | 14,660 | 14,770 | 1,060 |
| 2006/08/01 | 14,800 | 14,800 | 14,540 | 14,790 | 1,520 |
| 2006/07/31 | 15,000 | 15,000 | 14,720 | 15,000 | 1,260 |
| 2006/07/28 | 14,850 | 14,850 | 14,600 | 14,850 | 620 |
| 2006/07/27 | 14,880 | 14,880 | 14,600 | 14,780 | 260 |
| 2006/07/26 | 14,900 | 14,900 | 14,500 | 14,750 | 3,820 |
| 2006/07/25 | 14,950 | 14,950 | 14,830 | 14,900 | 550 |
| 2006/07/24 | 14,600 | 15,000 | 14,580 | 15,000 | 570 |
| 2006/07/21 | 15,150 | 15,150 | 14,600 | 14,600 | 2,240 |
| 2006/07/20 | 14,780 | 15,000 | 14,780 | 15,000 | 580 |
| 2006/07/19 | 14,970 | 14,970 | 14,600 | 14,970 | 300 |
| 2006/07/18 | 15,000 | 15,000 | 14,900 | 14,980 | 280 |
| 2006/07/14 | 14,970 | 15,000 | 14,950 | 15,000 | 350 |
| 2006/07/13 | 15,010 | 15,150 | 14,920 | 15,150 | 480 |
| 2006/07/12 | 15,050 | 15,050 | 15,000 | 15,010 | 210 |
| 2006/07/11 | 15,000 | 15,020 | 14,910 | 15,000 | 630 |
| 2006/07/10 | 14,870 | 15,000 | 14,870 | 15,000 | 260 |
| 2006/07/07 | 15,140 | 15,140 | 14,910 | 15,020 | 60 |
| 2006/07/06 | 14,870 | 15,150 | 14,870 | 15,150 | 260 |
| 2006/07/05 | 15,160 | 15,160 | 14,900 | 15,020 | 430 |
| 2006/07/04 | 15,250 | 15,250 | 15,060 | 15,160 | 370 |
| 2006/07/03 | 15,340 | 15,340 | 15,000 | 15,250 | 800 |
| 2006/06/30 | 15,000 | 15,070 | 14,980 | 15,050 | 850 |
| 2006/06/29 | 14,920 | 14,990 | 14,900 | 14,990 | 870 |
| 2006/06/28 | 14,500 | 14,900 | 14,500 | 14,840 | 1,310 |
| 2006/06/27 | 14,710 | 14,800 | 14,550 | 14,800 | 1,500 |
| 2006/06/26 | 14,770 | 14,900 | 14,640 | 14,700 | 2,820 |
| 2006/06/23 | 15,000 | 15,000 | 14,610 | 14,900 | 1,610 |
| 2006/06/22 | 14,700 | 14,940 | 14,600 | 14,900 | 340 |
| 2006/06/21 | 14,900 | 14,900 | 14,570 | 14,900 | 420 |
| 2006/06/20 | 14,450 | 14,900 | 14,450 | 14,900 | 1,410 |
| 2006/06/19 | 14,500 | 14,900 | 14,260 | 14,900 | 1,310 |
| 2006/06/16 | 14,000 | 14,400 | 14,000 | 14,270 | 300 |
| 2006/06/15 | 14,000 | 14,010 | 13,960 | 14,000 | 410 |
| 2006/06/14 | 14,000 | 14,000 | 13,800 | 13,800 | 730 |
| 2006/06/13 | 14,200 | 14,450 | 14,000 | 14,450 | 1,130 |
| 2006/06/12 | 14,180 | 14,350 | 14,180 | 14,180 | 330 |
| 2006/06/09 | 14,300 | 14,690 | 13,800 | 14,000 | 2,440 |
| 2006/06/08 | 14,450 | 14,700 | 14,230 | 14,300 | 650 |
| 2006/06/07 | 14,700 | 15,000 | 14,250 | 14,250 | 3,700 |
| 2006/06/06 | 14,970 | 14,970 | 14,740 | 14,740 | 90 |
| 2006/06/05 | 14,700 | 15,000 | 14,700 | 14,880 | 430 |
| 2006/06/02 | 15,000 | 15,000 | 14,700 | 15,000 | 700 |
| 2006/06/01 | 14,760 | 15,010 | 14,760 | 15,000 | 950 |
| 2006/05/31 | 14,720 | 15,000 | 14,720 | 15,000 | 470 |
| 2006/05/30 | 15,000 | 15,000 | 14,750 | 15,000 | 690 |
| 2006/05/29 | 14,980 | 15,000 | 14,700 | 15,000 | 1,220 |
| 2006/05/26 | 14,670 | 15,000 | 14,670 | 15,000 | 330 |
| 2006/05/25 | 15,100 | 15,100 | 14,600 | 14,670 | 1,320 |
| 2006/05/24 | 14,560 | 15,100 | 14,530 | 15,100 | 3,520 |
| 2006/05/23 | 15,100 | 15,100 | 14,620 | 15,000 | 1,510 |
| 2006/05/22 | 15,000 | 15,010 | 14,520 | 15,010 | 400 |
| 2006/05/19 | 14,800 | 15,010 | 14,500 | 15,000 | 1,870 |
| 2006/05/18 | 14,330 | 14,790 | 14,330 | 14,790 | 240 |
| 2006/05/17 | 14,820 | 14,820 | 14,780 | 14,780 | 60 |
| 2006/05/16 | 14,850 | 15,000 | 14,850 | 15,000 | 680 |
| 2006/05/15 | 14,510 | 15,010 | 14,510 | 15,010 | 730 |
| 2006/05/12 | 14,400 | 15,080 | 14,320 | 15,080 | 2,510 |
| 2006/05/11 | 14,370 | 14,500 | 14,300 | 14,500 | 1,060 |
| 2006/05/10 | 14,490 | 14,630 | 14,230 | 14,600 | 540 |
| 2006/05/09 | 14,750 | 15,000 | 14,320 | 14,480 | 1,900 |
| 2006/05/08 | 14,660 | 14,870 | 14,640 | 14,650 | 280 |
| 2006/05/02 | 15,000 | 15,000 | 14,600 | 14,790 | 280 |
| 2006/05/01 | 14,800 | 14,960 | 14,540 | 14,800 | 260 |
| 2006/04/28 | 14,600 | 14,700 | 14,340 | 14,450 | 260 |
| 2006/04/27 | 14,720 | 14,940 | 14,700 | 14,930 | 110 |
| 2006/04/26 | 14,770 | 14,790 | 14,320 | 14,720 | 430 |
| 2006/04/25 | 14,740 | 14,820 | 14,740 | 14,760 | 180 |
| 2006/04/24 | 15,000 | 15,000 | 14,800 | 15,000 | 720 |
| 2006/04/21 | 15,100 | 15,100 | 14,980 | 15,000 | 1,610 |
| 2006/04/20 | 15,000 | 15,020 | 14,830 | 14,880 | 530 |
| 2006/04/19 | 15,000 | 15,000 | 14,820 | 14,980 | 310 |
| 2006/04/18 | 15,000 | 15,000 | 14,900 | 15,000 | 1,110 |
| 2006/04/17 | 14,800 | 15,050 | 14,800 | 14,900 | 320 |
| 2006/04/14 | 14,970 | 15,050 | 14,750 | 15,040 | 470 |
| 2006/04/13 | 14,980 | 15,000 | 14,780 | 14,970 | 1,390 |
| 2006/04/12 | 14,850 | 14,900 | 14,850 | 14,880 | 120 |
| 2006/04/11 | 15,000 | 15,000 | 14,500 | 15,000 | 1,070 |
| 2006/04/10 | 15,000 | 15,030 | 14,900 | 15,030 | 670 |
| 2006/04/07 | 14,830 | 15,000 | 14,820 | 15,000 | 1,070 |
| 2006/04/06 | 14,910 | 14,910 | 14,830 | 14,840 | 320 |
| 2006/04/05 | 15,000 | 15,000 | 14,830 | 15,000 | 840 |
| 2006/04/04 | 14,980 | 15,000 | 14,890 | 14,980 | 250 |
| 2006/04/03 | 14,950 | 14,970 | 14,860 | 14,970 | 1,180 |
| 2006/03/31 | 14,750 | 14,980 | 14,750 | 14,950 | 680 |
| 2006/03/30 | 14,700 | 14,900 | 14,650 | 14,900 | 1,150 |
| 2006/03/29 | 14,680 | 14,700 | 14,530 | 14,700 | 510 |
| 2006/03/28 | 14,730 | 14,740 | 14,660 | 14,680 | 380 |
| 2006/03/27 | 14,750 | 14,750 | 14,660 | 14,720 | 350 |
| 2006/03/24 | 14,800 | 15,000 | 14,650 | 15,000 | 400 |
| 2006/03/23 | 15,200 | 15,200 | 15,000 | 15,000 | 400 |
| 2006/03/22 | 14,930 | 15,000 | 14,900 | 15,000 | 1,050 |
| 2006/03/20 | 15,000 | 15,130 | 14,950 | 15,130 | 740 |
| 2006/03/17 | 14,990 | 15,050 | 14,820 | 15,050 | 2,020 |
| 2006/03/16 | 15,000 | 15,000 | 14,800 | 14,910 | 400 |
| 2006/03/15 | 15,060 | 15,060 | 14,700 | 14,890 | 1,770 |
| 2006/03/14 | 15,010 | 15,100 | 15,010 | 15,060 | 970 |
| 2006/03/13 | 15,020 | 15,300 | 15,020 | 15,160 | 830 |
| 2006/03/10 | 15,210 | 15,310 | 15,000 | 15,300 | 2,170 |
| 2006/03/09 | 15,100 | 15,280 | 15,000 | 15,280 | 680 |
| 2006/03/08 | 15,200 | 15,280 | 15,120 | 15,280 | 1,170 |
| 2006/03/07 | 15,150 | 15,310 | 15,150 | 15,280 | 1,300 |
| 2006/03/06 | 15,000 | 15,150 | 14,800 | 15,150 | 860 |
| 2006/03/03 | 14,630 | 15,180 | 14,630 | 15,100 | 310 |
| 2006/03/02 | 15,300 | 15,300 | 14,800 | 14,800 | 1,760 |
| 2006/03/01 | 14,550 | 15,570 | 14,550 | 15,300 | 3,340 |
| 2006/02/28 | 14,400 | 14,700 | 14,400 | 14,600 | 1,450 |
| 2006/02/27 | 14,170 | 14,650 | 14,100 | 14,600 | 760 |
| 2006/02/24 | 14,250 | 14,570 | 14,200 | 14,570 | 440 |
| 2006/02/23 | 14,790 | 14,900 | 14,010 | 14,500 | 940 |
| 2006/02/22 | 13,750 | 14,190 | 13,500 | 14,190 | 1,220 |
| 2006/02/21 | 12,750 | 13,310 | 12,090 | 12,750 | 3,350 |
| 2006/02/20 | 14,110 | 14,200 | 13,500 | 13,600 | 1,130 |
| 2006/02/17 | 14,400 | 14,600 | 14,140 | 14,400 | 640 |
| 2006/02/16 | 15,000 | 15,000 | 14,600 | 14,800 | 500 |
| 2006/02/15 | 14,950 | 15,060 | 14,850 | 14,990 | 880 |
| 2006/02/14 | 14,700 | 14,900 | 14,040 | 14,550 | 930 |
| 2006/02/13 | 15,000 | 15,000 | 14,500 | 14,500 | 570 |
| 2006/02/10 | 15,100 | 15,300 | 15,100 | 15,150 | 740 |
| 2006/02/09 | 15,300 | 15,500 | 15,300 | 15,350 | 1,880 |
| 2006/02/08 | 15,000 | 15,500 | 15,000 | 15,200 | 2,070 |
| 2006/02/07 | 15,100 | 15,200 | 15,010 | 15,120 | 600 |
| 2006/02/06 | 15,660 | 15,660 | 15,070 | 15,370 | 1,500 |
| 2006/02/03 | 15,000 | 15,300 | 15,000 | 15,290 | 510 |
| 2006/02/02 | 15,100 | 15,100 | 14,900 | 15,060 | 780 |
| 2006/02/01 | 15,300 | 15,300 | 15,100 | 15,120 | 850 |
| 2006/01/31 | 15,700 | 15,730 | 15,500 | 15,700 | 960 |
| 2006/01/30 | 15,650 | 15,860 | 15,450 | 15,670 | 3,130 |
| 2006/01/27 | 15,000 | 15,450 | 14,950 | 15,450 | 3,160 |
| 2006/01/26 | 14,450 | 14,850 | 14,450 | 14,720 | 3,080 |
| 2006/01/25 | 14,500 | 14,950 | 14,260 | 14,650 | 2,750 |
| 2006/01/24 | 14,010 | 14,270 | 14,010 | 14,220 | 2,650 |
| 2006/01/23 | 15,000 | 15,000 | 14,500 | 14,500 | 1,640 |
| 2006/01/20 | 15,050 | 15,290 | 14,950 | 15,000 | 2,900 |
| 2006/01/19 | 14,700 | 15,100 | 14,700 | 15,100 | 3,170 |
| 2006/01/18 | 15,000 | 15,050 | 14,200 | 14,990 | 4,200 |
| 2006/01/17 | 15,750 | 15,750 | 15,200 | 15,380 | 2,080 |
| 2006/01/16 | 15,700 | 15,850 | 15,620 | 15,750 | 3,330 |
| 2006/01/13 | 15,800 | 15,800 | 15,610 | 15,750 | 2,510 |
| 2006/01/12 | 15,730 | 15,810 | 15,720 | 15,800 | 2,170 |
| 2006/01/11 | 15,800 | 15,900 | 15,710 | 15,900 | 4,570 |
| 2006/01/10 | 15,900 | 15,900 | 15,750 | 15,850 | 4,870 |
| 2006/01/06 | 15,770 | 15,900 | 15,710 | 15,900 | 3,100 |
| 2006/01/05 | 16,000 | 16,000 | 15,600 | 15,710 | 4,810 |
| 2006/01/04 | 16,000 | 16,090 | 15,960 | 16,010 | 5,280 |