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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,700 | 5,790 | 5,700 | 5,790 | 400 |
| 2009/12/29 | 5,700 | 5,700 | 5,600 | 5,700 | 390 |
| 2009/12/28 | 5,700 | 5,700 | 5,670 | 5,670 | 350 |
| 2009/12/25 | 5,700 | 5,700 | 5,700 | 5,700 | 130 |
| 2009/12/24 | 5,700 | 5,710 | 5,700 | 5,710 | 320 |
| 2009/12/22 | 5,700 | 5,700 | 5,700 | 5,700 | 1,810 |
| 2009/12/21 | 5,790 | 5,790 | 5,680 | 5,710 | 1,410 |
| 2009/12/18 | 5,800 | 5,800 | 5,700 | 5,700 | 270 |
| 2009/12/17 | 5,640 | 5,770 | 5,600 | 5,700 | 230 |
| 2009/12/16 | 5,650 | 5,660 | 5,400 | 5,500 | 940 |
| 2009/12/15 | 5,730 | 5,740 | 5,650 | 5,650 | 810 |
| 2009/12/14 | 5,860 | 5,860 | 5,690 | 5,780 | 300 |
| 2009/12/11 | 5,900 | 5,940 | 5,850 | 5,860 | 240 |
| 2009/12/10 | 5,900 | 6,000 | 5,900 | 6,000 | 210 |
| 2009/12/09 | 6,070 | 6,090 | 5,900 | 6,090 | 150 |
| 2009/12/08 | 6,030 | 6,070 | 5,960 | 6,070 | 270 |
| 2009/12/07 | 6,020 | 6,020 | 6,010 | 6,010 | 20 |
| 2009/12/04 | 6,090 | 6,120 | 6,090 | 6,120 | 110 |
| 2009/12/03 | 6,040 | 6,040 | 6,000 | 6,040 | 340 |
| 2009/12/02 | 6,000 | 6,040 | 6,000 | 6,040 | 110 |
| 2009/12/01 | 6,100 | 6,100 | 6,100 | 6,100 | 30 |
| 2009/11/30 | 6,090 | 6,090 | 6,010 | 6,060 | 300 |
| 2009/11/27 | 5,910 | 5,990 | 5,910 | 5,990 | 150 |
| 2009/11/26 | 5,900 | 5,900 | 5,900 | 5,900 | 80 |
| 2009/11/25 | 5,830 | 5,890 | 5,830 | 5,890 | 20 |
| 2009/11/24 | 5,950 | 5,970 | 5,900 | 5,910 | 380 |
| 2009/11/20 | 6,000 | 6,000 | 5,910 | 5,970 | 600 |
| 2009/11/19 | 5,950 | 6,000 | 5,920 | 6,000 | 170 |
| 2009/11/18 | 5,960 | 5,960 | 5,910 | 5,940 | 120 |
| 2009/11/17 | 5,950 | 6,000 | 5,910 | 5,960 | 370 |
| 2009/11/16 | 5,970 | 5,980 | 5,950 | 5,980 | 140 |
| 2009/11/13 | 5,950 | 6,000 | 5,950 | 6,000 | 70 |
| 2009/11/12 | 5,960 | 5,960 | 5,960 | 5,960 | 10 |
| 2009/11/11 | 5,950 | 6,010 | 5,950 | 6,010 | 250 |
| 2009/11/10 | 6,040 | 6,040 | 6,000 | 6,000 | 60 |
| 2009/11/09 | 6,030 | 6,030 | 6,030 | 6,030 | 10 |
| 2009/11/06 | 5,960 | 6,040 | 5,960 | 6,020 | 40 |
| 2009/11/04 | 5,960 | 6,120 | 5,940 | 5,960 | 70 |
| 2009/11/02 | 5,930 | 6,100 | 5,930 | 6,100 | 160 |
| 2009/10/30 | 6,140 | 6,140 | 6,130 | 6,130 | 290 |
| 2009/10/29 | 6,100 | 6,140 | 6,070 | 6,140 | 170 |
| 2009/10/28 | 6,180 | 6,190 | 6,150 | 6,160 | 70 |
| 2009/10/26 | 6,080 | 6,200 | 6,070 | 6,200 | 120 |
| 2009/10/23 | 6,310 | 6,310 | 6,140 | 6,140 | 650 |
| 2009/10/22 | 6,170 | 6,180 | 6,100 | 6,170 | 170 |
| 2009/10/21 | 6,140 | 6,140 | 6,140 | 6,140 | 10 |
| 2009/10/20 | 6,030 | 6,100 | 6,000 | 6,100 | 150 |
| 2009/10/19 | 5,980 | 6,000 | 5,970 | 5,970 | 360 |
| 2009/10/16 | 5,980 | 6,000 | 5,980 | 5,980 | 120 |
| 2009/10/15 | 5,990 | 6,000 | 5,990 | 5,990 | 260 |
| 2009/10/14 | 5,910 | 5,990 | 5,880 | 5,990 | 70 |
| 2009/10/13 | 5,990 | 5,990 | 5,910 | 5,990 | 230 |
| 2009/10/09 | 5,930 | 5,990 | 5,900 | 5,990 | 310 |
| 2009/10/08 | 6,160 | 6,160 | 5,800 | 5,830 | 1,640 |
| 2009/10/07 | 6,270 | 6,270 | 6,150 | 6,160 | 30 |
| 2009/10/05 | 6,120 | 6,230 | 6,120 | 6,230 | 120 |
| 2009/10/02 | 6,140 | 6,140 | 6,120 | 6,120 | 70 |
| 2009/10/01 | 6,150 | 6,150 | 6,120 | 6,120 | 150 |
| 2009/09/30 | 6,200 | 6,270 | 6,160 | 6,180 | 540 |
| 2009/09/29 | 6,200 | 6,300 | 6,200 | 6,200 | 650 |
| 2009/09/28 | 6,450 | 6,450 | 6,300 | 6,370 | 1,010 |
| 2009/09/25 | 6,480 | 6,480 | 6,450 | 6,450 | 220 |
| 2009/09/24 | 6,520 | 6,630 | 6,500 | 6,530 | 380 |
| 2009/09/18 | 6,650 | 6,650 | 6,520 | 6,520 | 560 |
| 2009/09/17 | 6,590 | 6,600 | 6,500 | 6,550 | 640 |
| 2009/09/16 | 6,590 | 6,590 | 6,540 | 6,540 | 80 |
| 2009/09/15 | 6,530 | 6,540 | 6,530 | 6,530 | 50 |
| 2009/09/14 | 6,660 | 6,660 | 6,450 | 6,520 | 450 |
| 2009/09/11 | 6,680 | 6,680 | 6,660 | 6,660 | 420 |
| 2009/09/10 | 6,710 | 6,710 | 6,650 | 6,670 | 50 |
| 2009/09/09 | 6,700 | 6,810 | 6,700 | 6,810 | 60 |
| 2009/09/08 | 6,900 | 6,920 | 6,680 | 6,680 | 60 |
| 2009/09/07 | 6,790 | 6,880 | 6,710 | 6,810 | 110 |
| 2009/09/04 | 6,700 | 6,750 | 6,600 | 6,600 | 110 |
| 2009/09/03 | 6,780 | 6,780 | 6,680 | 6,680 | 230 |
| 2009/09/02 | 6,900 | 6,900 | 6,780 | 6,800 | 460 |
| 2009/09/01 | 7,000 | 7,000 | 6,900 | 6,920 | 260 |
| 2009/08/31 | 7,000 | 7,050 | 6,860 | 6,950 | 870 |
| 2009/08/28 | 6,760 | 6,760 | 6,680 | 6,710 | 700 |
| 2009/08/27 | 6,790 | 6,790 | 6,750 | 6,770 | 520 |
| 2009/08/26 | 6,620 | 6,780 | 6,610 | 6,780 | 1,460 |
| 2009/08/25 | 6,500 | 6,590 | 6,500 | 6,580 | 490 |
| 2009/08/24 | 6,500 | 6,610 | 6,500 | 6,520 | 370 |
| 2009/08/21 | 6,650 | 6,650 | 6,400 | 6,450 | 1,480 |
| 2009/08/20 | 6,530 | 6,580 | 6,520 | 6,580 | 500 |
| 2009/08/19 | 6,560 | 6,560 | 6,500 | 6,520 | 310 |
| 2009/08/18 | 6,600 | 6,600 | 6,500 | 6,550 | 460 |
| 2009/08/17 | 6,610 | 6,620 | 6,600 | 6,600 | 400 |
| 2009/08/14 | 6,660 | 6,660 | 6,610 | 6,610 | 490 |
| 2009/08/13 | 6,610 | 6,620 | 6,600 | 6,610 | 320 |
| 2009/08/12 | 6,630 | 6,650 | 6,560 | 6,600 | 790 |
| 2009/08/11 | 6,650 | 6,650 | 6,640 | 6,650 | 570 |
| 2009/08/10 | 6,590 | 6,600 | 6,580 | 6,600 | 580 |
| 2009/08/07 | 6,550 | 6,550 | 6,500 | 6,510 | 510 |
| 2009/08/06 | 6,600 | 6,600 | 6,500 | 6,510 | 1,380 |
| 2009/08/05 | 6,590 | 6,600 | 6,590 | 6,600 | 370 |
| 2009/08/04 | 6,580 | 6,610 | 6,580 | 6,580 | 290 |
| 2009/08/03 | 6,660 | 6,670 | 6,590 | 6,590 | 900 |
| 2009/07/31 | 6,730 | 6,730 | 6,640 | 6,650 | 700 |
| 2009/07/30 | 6,700 | 6,700 | 6,570 | 6,600 | 710 |
| 2009/07/29 | 6,650 | 6,660 | 6,600 | 6,610 | 810 |
| 2009/07/28 | 6,700 | 6,720 | 6,650 | 6,650 | 410 |
| 2009/07/27 | 6,650 | 6,680 | 6,650 | 6,680 | 440 |
| 2009/07/24 | 6,620 | 6,660 | 6,620 | 6,660 | 480 |
| 2009/07/23 | 6,970 | 6,970 | 6,610 | 6,610 | 1,330 |
| 2009/07/22 | 6,670 | 6,670 | 6,550 | 6,670 | 440 |
| 2009/07/21 | 6,610 | 6,660 | 6,450 | 6,660 | 2,750 |
| 2009/07/17 | 7,000 | 7,000 | 6,600 | 6,600 | 2,360 |
| 2009/07/16 | 7,110 | 7,110 | 6,920 | 6,990 | 350 |
| 2009/07/15 | 7,120 | 7,120 | 6,900 | 7,100 | 580 |
| 2009/07/14 | 7,110 | 7,120 | 7,100 | 7,120 | 610 |
| 2009/07/13 | 7,210 | 7,210 | 7,100 | 7,100 | 590 |
| 2009/07/10 | 7,280 | 7,290 | 7,200 | 7,200 | 470 |
| 2009/07/09 | 7,300 | 7,300 | 7,290 | 7,290 | 200 |
| 2009/07/08 | 7,380 | 7,380 | 7,310 | 7,320 | 480 |
| 2009/07/07 | 7,370 | 7,380 | 7,370 | 7,380 | 220 |
| 2009/07/06 | 7,410 | 7,410 | 7,350 | 7,360 | 610 |
| 2009/07/03 | 7,410 | 7,420 | 7,400 | 7,400 | 900 |
| 2009/07/02 | 7,650 | 7,650 | 7,400 | 7,400 | 730 |
| 2009/07/01 | 7,700 | 7,700 | 7,620 | 7,630 | 1,120 |
| 2009/06/30 | 7,660 | 7,660 | 7,610 | 7,620 | 570 |
| 2009/06/29 | 7,690 | 7,690 | 7,610 | 7,630 | 460 |
| 2009/06/26 | 7,690 | 7,790 | 7,690 | 7,690 | 250 |
| 2009/06/25 | 7,680 | 7,700 | 7,670 | 7,690 | 100 |
| 2009/06/24 | 7,700 | 7,780 | 7,660 | 7,780 | 680 |
| 2009/06/23 | 7,850 | 7,850 | 7,680 | 7,700 | 680 |
| 2009/06/22 | 7,760 | 7,780 | 7,680 | 7,780 | 230 |
| 2009/06/19 | 7,660 | 7,710 | 7,610 | 7,630 | 60 |
| 2009/06/17 | 7,740 | 7,740 | 7,600 | 7,740 | 250 |
| 2009/06/16 | 7,710 | 7,710 | 7,690 | 7,690 | 360 |
| 2009/06/15 | 7,890 | 7,890 | 7,780 | 7,780 | 450 |
| 2009/06/12 | 7,900 | 7,910 | 7,860 | 7,860 | 260 |
| 2009/06/11 | 7,900 | 7,900 | 7,860 | 7,900 | 100 |
| 2009/06/10 | 7,930 | 7,990 | 7,750 | 7,810 | 250 |
| 2009/06/09 | 7,950 | 7,980 | 7,790 | 7,790 | 420 |
| 2009/06/08 | 7,850 | 7,930 | 7,650 | 7,850 | 740 |
| 2009/06/05 | 7,880 | 7,900 | 7,800 | 7,840 | 130 |
| 2009/06/04 | 7,770 | 7,870 | 7,770 | 7,870 | 820 |
| 2009/06/03 | 7,790 | 7,790 | 7,600 | 7,790 | 550 |
| 2009/06/02 | 7,540 | 7,740 | 7,540 | 7,700 | 540 |
| 2009/06/01 | 7,610 | 7,610 | 7,510 | 7,510 | 660 |
| 2009/05/29 | 7,510 | 7,610 | 7,490 | 7,490 | 530 |
| 2009/05/28 | 7,560 | 7,690 | 7,520 | 7,690 | 80 |
| 2009/05/27 | 7,670 | 7,670 | 7,570 | 7,600 | 170 |
| 2009/05/26 | 7,650 | 7,650 | 7,500 | 7,600 | 520 |
| 2009/05/25 | 7,640 | 7,650 | 7,550 | 7,650 | 130 |
| 2009/05/22 | 8,090 | 8,090 | 7,900 | 7,900 | 570 |
| 2009/05/21 | 7,700 | 7,700 | 7,700 | 7,700 | 80 |
| 2009/05/20 | 7,700 | 7,770 | 7,680 | 7,740 | 140 |
| 2009/05/19 | 7,690 | 7,700 | 7,640 | 7,640 | 40 |
| 2009/05/18 | 7,730 | 7,730 | 7,590 | 7,590 | 170 |
| 2009/05/15 | 7,500 | 7,590 | 7,500 | 7,590 | 80 |
| 2009/05/14 | 7,680 | 7,680 | 7,500 | 7,500 | 70 |
| 2009/05/13 | 7,710 | 7,730 | 7,500 | 7,500 | 210 |
| 2009/05/12 | 7,650 | 7,650 | 7,610 | 7,610 | 20 |
| 2009/05/11 | 7,610 | 7,650 | 7,450 | 7,650 | 300 |
| 2009/05/08 | 7,800 | 7,800 | 7,660 | 7,660 | 230 |
| 2009/05/07 | 7,900 | 7,900 | 7,800 | 7,800 | 1,020 |
| 2009/05/01 | 7,990 | 7,990 | 7,710 | 7,900 | 120 |
| 2009/04/30 | 8,040 | 8,040 | 7,800 | 7,940 | 360 |
| 2009/04/28 | 7,790 | 7,800 | 7,750 | 7,800 | 130 |
| 2009/04/27 | 7,750 | 7,800 | 7,750 | 7,800 | 70 |
| 2009/04/24 | 7,900 | 7,900 | 7,650 | 7,800 | 130 |
| 2009/04/23 | 8,000 | 8,000 | 7,860 | 7,860 | 520 |
| 2009/04/22 | 7,850 | 7,850 | 7,850 | 7,850 | 130 |
| 2009/04/21 | 7,890 | 7,890 | 7,860 | 7,860 | 130 |
| 2009/04/20 | 7,990 | 7,990 | 7,900 | 7,900 | 70 |
| 2009/04/17 | 7,910 | 7,910 | 7,910 | 7,910 | 20 |
| 2009/04/16 | 8,050 | 8,150 | 7,750 | 7,990 | 350 |
| 2009/04/15 | 8,000 | 8,050 | 8,000 | 8,050 | 170 |
| 2009/04/14 | 8,260 | 8,260 | 8,010 | 8,020 | 520 |
| 2009/04/13 | 8,280 | 8,280 | 8,170 | 8,210 | 80 |
| 2009/04/10 | 8,250 | 8,260 | 8,060 | 8,260 | 160 |
| 2009/04/09 | 8,340 | 8,340 | 8,230 | 8,340 | 90 |
| 2009/04/08 | 8,340 | 8,340 | 8,340 | 8,340 | 30 |
| 2009/04/07 | 8,220 | 8,340 | 8,220 | 8,330 | 90 |
| 2009/04/06 | 8,290 | 8,290 | 8,160 | 8,240 | 1,080 |
| 2009/04/03 | 8,250 | 8,300 | 8,180 | 8,290 | 380 |
| 2009/04/02 | 8,290 | 8,290 | 8,020 | 8,170 | 270 |
| 2009/04/01 | 8,370 | 8,370 | 8,040 | 8,150 | 220 |
| 2009/03/31 | 8,440 | 8,440 | 8,360 | 8,360 | 270 |
| 2009/03/30 | 8,210 | 8,380 | 8,150 | 8,340 | 250 |
| 2009/03/27 | 8,290 | 8,360 | 8,160 | 8,320 | 340 |
| 2009/03/26 | 8,190 | 8,310 | 8,090 | 8,310 | 290 |
| 2009/03/25 | 8,210 | 8,310 | 8,030 | 8,200 | 230 |
| 2009/03/24 | 8,390 | 8,400 | 8,040 | 8,200 | 410 |
| 2009/03/23 | 8,460 | 8,540 | 8,220 | 8,390 | 640 |
| 2009/03/19 | 8,250 | 8,250 | 8,000 | 8,160 | 170 |
| 2009/03/18 | 8,220 | 8,320 | 8,150 | 8,150 | 130 |
| 2009/03/17 | 8,350 | 8,350 | 8,100 | 8,220 | 350 |
| 2009/03/16 | 8,400 | 8,590 | 8,300 | 8,440 | 140 |
| 2009/03/13 | 8,410 | 8,490 | 8,350 | 8,490 | 50 |
| 2009/03/12 | 8,200 | 8,300 | 8,200 | 8,300 | 20 |
| 2009/03/11 | 8,220 | 8,520 | 8,220 | 8,480 | 40 |
| 2009/03/10 | 8,210 | 8,210 | 8,210 | 8,210 | 10 |
| 2009/03/09 | 8,310 | 8,310 | 8,020 | 8,300 | 210 |
| 2009/03/06 | 8,430 | 8,500 | 8,300 | 8,500 | 90 |
| 2009/03/05 | 8,490 | 8,660 | 8,430 | 8,530 | 90 |
| 2009/03/04 | 8,420 | 8,460 | 8,420 | 8,450 | 40 |
| 2009/03/03 | 8,560 | 8,560 | 8,320 | 8,320 | 50 |
| 2009/03/02 | 8,630 | 8,630 | 8,320 | 8,460 | 240 |
| 2009/02/27 | 8,820 | 8,870 | 8,580 | 8,650 | 350 |
| 2009/02/26 | 8,710 | 8,770 | 8,630 | 8,720 | 970 |
| 2009/02/25 | 8,750 | 8,760 | 8,600 | 8,760 | 60 |
| 2009/02/24 | 8,590 | 8,590 | 8,550 | 8,550 | 20 |
| 2009/02/23 | 8,400 | 8,680 | 8,400 | 8,530 | 500 |
| 2009/02/20 | 8,550 | 8,550 | 8,270 | 8,300 | 270 |
| 2009/02/19 | 8,700 | 8,700 | 8,360 | 8,470 | 120 |
| 2009/02/18 | 8,510 | 8,720 | 8,470 | 8,570 | 90 |
| 2009/02/17 | 8,120 | 8,870 | 8,120 | 8,310 | 190 |
| 2009/02/16 | 8,700 | 8,720 | 8,360 | 8,400 | 360 |
| 2009/02/13 | 8,710 | 8,810 | 8,710 | 8,760 | 70 |
| 2009/02/12 | 8,770 | 8,790 | 8,690 | 8,790 | 60 |
| 2009/02/10 | 8,890 | 8,890 | 8,890 | 8,890 | 10 |
| 2009/02/09 | 8,950 | 8,950 | 8,660 | 8,900 | 80 |
| 2009/02/06 | 9,000 | 9,280 | 9,000 | 9,050 | 150 |
| 2009/02/05 | 9,240 | 9,240 | 8,700 | 9,000 | 170 |
| 2009/02/04 | 9,350 | 9,350 | 8,900 | 9,250 | 110 |
| 2009/02/03 | 9,310 | 9,310 | 9,090 | 9,200 | 60 |
| 2009/02/02 | 9,040 | 9,310 | 8,650 | 9,040 | 280 |
| 2009/01/30 | 9,430 | 9,520 | 9,090 | 9,200 | 540 |
| 2009/01/29 | 9,660 | 9,660 | 9,210 | 9,330 | 230 |
| 2009/01/28 | 9,300 | 9,620 | 9,120 | 9,600 | 300 |
| 2009/01/27 | 9,420 | 9,500 | 8,970 | 9,500 | 300 |
| 2009/01/26 | 9,330 | 9,570 | 8,920 | 9,320 | 480 |
| 2009/01/23 | 9,850 | 9,880 | 9,220 | 9,430 | 1,180 |
| 2009/01/22 | 9,500 | 9,950 | 9,350 | 9,890 | 290 |
| 2009/01/21 | 9,290 | 9,640 | 9,290 | 9,640 | 450 |
| 2009/01/20 | 9,510 | 9,790 | 9,510 | 9,790 | 80 |
| 2009/01/19 | 9,880 | 9,880 | 9,770 | 9,780 | 80 |
| 2009/01/16 | 9,940 | 9,940 | 9,260 | 9,870 | 390 |
| 2009/01/15 | 9,700 | 9,860 | 9,650 | 9,740 | 100 |
| 2009/01/14 | 9,800 | 9,800 | 9,400 | 9,400 | 70 |
| 2009/01/13 | 9,730 | 9,730 | 9,730 | 9,730 | 10 |
| 2009/01/09 | 9,900 | 9,930 | 9,620 | 9,830 | 110 |
| 2009/01/08 | 9,690 | 9,890 | 9,680 | 9,850 | 170 |
| 2009/01/07 | 10,180 | 10,180 | 9,740 | 9,740 | 420 |
| 2009/01/06 | 9,970 | 10,260 | 9,740 | 10,260 | 720 |
| 2009/01/05 | 10,300 | 10,300 | 9,900 | 9,970 | 170 |