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 |
|---|---|---|---|---|---|
| 2010/12/30 | 445 | 445 | 437 | 438 | 126,500 |
| 2010/12/29 | 440 | 440 | 436 | 437 | 17,400 |
| 2010/12/28 | 445 | 445 | 437 | 438 | 36,500 |
| 2010/12/27 | 435 | 440 | 435 | 437 | 29,100 |
| 2010/12/24 | 443 | 443 | 438 | 438 | 28,500 |
| 2010/12/22 | 444 | 444 | 438 | 443 | 43,900 |
| 2010/12/21 | 448 | 448 | 440 | 444 | 50,700 |
| 2010/12/20 | 448 | 451 | 442 | 448 | 72,700 |
| 2010/12/17 | 450 | 450 | 441 | 450 | 88,500 |
| 2010/12/16 | 436 | 446 | 436 | 446 | 68,800 |
| 2010/12/15 | 435 | 435 | 425 | 434 | 24,200 |
| 2010/12/14 | 426 | 431 | 424 | 430 | 43,500 |
| 2010/12/13 | 423 | 425 | 415 | 424 | 33,400 |
| 2010/12/10 | 417 | 420 | 415 | 417 | 14,800 |
| 2010/12/09 | 410 | 418 | 405 | 418 | 44,100 |
| 2010/12/08 | 417 | 417 | 410 | 411 | 44,000 |
| 2010/12/07 | 416 | 416 | 415 | 416 | 9,700 |
| 2010/12/06 | 415 | 418 | 413 | 415 | 12,800 |
| 2010/12/03 | 428 | 428 | 415 | 417 | 33,200 |
| 2010/12/02 | 427 | 438 | 420 | 430 | 13,600 |
| 2010/12/01 | 424 | 424 | 420 | 421 | 6,300 |
| 2010/11/30 | 434 | 434 | 423 | 423 | 20,300 |
| 2010/11/29 | 438 | 440 | 425 | 432 | 33,600 |
| 2010/11/26 | 430 | 438 | 425 | 438 | 10,700 |
| 2010/11/25 | 437 | 437 | 428 | 430 | 3,800 |
| 2010/11/24 | 430 | 435 | 428 | 433 | 4,900 |
| 2010/11/22 | 439 | 439 | 431 | 437 | 17,900 |
| 2010/11/19 | 433 | 436 | 427 | 435 | 8,700 |
| 2010/11/18 | 427 | 433 | 427 | 431 | 3,500 |
| 2010/11/17 | 423 | 423 | 418 | 421 | 8,700 |
| 2010/11/16 | 426 | 430 | 420 | 420 | 4,000 |
| 2010/11/15 | 425 | 425 | 423 | 425 | 600 |
| 2010/11/12 | 430 | 430 | 425 | 425 | 2,000 |
| 2010/11/11 | 432 | 440 | 430 | 430 | 10,700 |
| 2010/11/10 | 429 | 433 | 425 | 433 | 5,700 |
| 2010/11/09 | 425 | 430 | 420 | 430 | 4,700 |
| 2010/11/08 | 434 | 434 | 414 | 425 | 10,400 |
| 2010/11/05 | 430 | 436 | 422 | 435 | 10,100 |
| 2010/11/04 | 427 | 437 | 427 | 437 | 10,500 |
| 2010/11/02 | 419 | 427 | 410 | 427 | 17,600 |
| 2010/11/01 | 407 | 420 | 405 | 420 | 16,300 |
| 2010/10/29 | 392 | 407 | 391 | 407 | 23,400 |
| 2010/10/28 | 389 | 392 | 385 | 388 | 11,700 |
| 2010/10/27 | 393 | 393 | 389 | 389 | 7,000 |
| 2010/10/26 | 400 | 400 | 380 | 388 | 40,300 |
| 2010/10/25 | 401 | 403 | 398 | 399 | 2,800 |
| 2010/10/22 | 403 | 404 | 390 | 401 | 17,900 |
| 2010/10/21 | 392 | 397 | 389 | 389 | 9,300 |
| 2010/10/20 | 388 | 393 | 388 | 389 | 19,100 |
| 2010/10/19 | 403 | 404 | 387 | 391 | 35,400 |
| 2010/10/18 | 403 | 403 | 396 | 403 | 33,500 |
| 2010/10/15 | 413 | 413 | 402 | 402 | 21,700 |
| 2010/10/14 | 417 | 421 | 412 | 413 | 11,000 |
| 2010/10/13 | 415 | 420 | 415 | 417 | 9,400 |
| 2010/10/12 | 430 | 431 | 416 | 422 | 19,600 |
| 2010/10/08 | 438 | 439 | 429 | 430 | 14,200 |
| 2010/10/07 | 445 | 446 | 431 | 438 | 26,400 |
| 2010/10/06 | 448 | 450 | 445 | 450 | 8,400 |
| 2010/10/05 | 447 | 450 | 447 | 448 | 4,100 |
| 2010/10/04 | 454 | 454 | 447 | 449 | 4,100 |
| 2010/10/01 | 455 | 455 | 447 | 450 | 8,800 |
| 2010/09/30 | 457 | 457 | 449 | 449 | 7,800 |
| 2010/09/29 | 463 | 463 | 450 | 454 | 16,000 |
| 2010/09/28 | 460 | 463 | 458 | 461 | 12,600 |
| 2010/09/27 | 482 | 486 | 468 | 470 | 48,800 |
| 2010/09/24 | 477 | 482 | 475 | 482 | 9,800 |
| 2010/09/22 | 494 | 494 | 475 | 475 | 27,900 |
| 2010/09/21 | 498 | 498 | 487 | 492 | 14,300 |
| 2010/09/17 | 489 | 490 | 486 | 489 | 2,000 |
| 2010/09/16 | 484 | 487 | 478 | 485 | 6,700 |
| 2010/09/15 | 483 | 483 | 477 | 483 | 5,500 |
| 2010/09/14 | 486 | 486 | 476 | 476 | 12,200 |
| 2010/09/13 | 471 | 480 | 471 | 480 | 11,200 |
| 2010/09/10 | 471 | 471 | 466 | 470 | 4,500 |
| 2010/09/09 | 468 | 471 | 468 | 471 | 7,100 |
| 2010/09/08 | 458 | 465 | 458 | 465 | 5,300 |
| 2010/09/07 | 462 | 464 | 458 | 458 | 13,000 |
| 2010/09/06 | 464 | 466 | 460 | 462 | 15,000 |
| 2010/09/03 | 470 | 470 | 462 | 464 | 14,300 |
| 2010/09/02 | 470 | 470 | 468 | 470 | 5,400 |
| 2010/09/01 | 470 | 476 | 468 | 470 | 4,500 |
| 2010/08/31 | 478 | 480 | 466 | 478 | 12,900 |
| 2010/08/30 | 466 | 471 | 466 | 471 | 7,900 |
| 2010/08/27 | 455 | 464 | 455 | 462 | 10,000 |
| 2010/08/26 | 455 | 455 | 454 | 455 | 7,300 |
| 2010/08/25 | 455 | 458 | 453 | 455 | 9,300 |
| 2010/08/24 | 465 | 466 | 453 | 455 | 12,400 |
| 2010/08/23 | 470 | 470 | 457 | 464 | 17,400 |
| 2010/08/20 | 457 | 463 | 456 | 463 | 8,300 |
| 2010/08/19 | 455 | 456 | 451 | 456 | 8,100 |
| 2010/08/18 | 454 | 455 | 450 | 453 | 11,800 |
| 2010/08/17 | 456 | 456 | 448 | 449 | 14,400 |
| 2010/08/16 | 450 | 460 | 450 | 454 | 10,000 |
| 2010/08/13 | 450 | 455 | 448 | 450 | 3,600 |
| 2010/08/12 | 453 | 453 | 446 | 452 | 7,500 |
| 2010/08/11 | 458 | 458 | 451 | 454 | 9,000 |
| 2010/08/10 | 460 | 461 | 458 | 458 | 2,900 |
| 2010/08/09 | 465 | 465 | 458 | 461 | 1,100 |
| 2010/08/06 | 453 | 465 | 453 | 465 | 6,600 |
| 2010/08/05 | 464 | 467 | 450 | 467 | 13,100 |
| 2010/08/04 | 465 | 465 | 455 | 461 | 6,200 |
| 2010/08/03 | 465 | 468 | 461 | 461 | 3,800 |
| 2010/08/02 | 469 | 470 | 465 | 466 | 3,300 |
| 2010/07/30 | 470 | 470 | 465 | 465 | 5,700 |
| 2010/07/29 | 468 | 469 | 465 | 466 | 4,500 |
| 2010/07/28 | 470 | 470 | 465 | 465 | 7,100 |
| 2010/07/27 | 470 | 470 | 466 | 467 | 3,000 |
| 2010/07/26 | 470 | 472 | 467 | 467 | 11,000 |
| 2010/07/23 | 487 | 490 | 471 | 473 | 22,100 |
| 2010/07/22 | 470 | 471 | 454 | 471 | 5,600 |
| 2010/07/21 | 474 | 474 | 468 | 470 | 4,700 |
| 2010/07/20 | 487 | 487 | 469 | 471 | 6,800 |
| 2010/07/16 | 485 | 493 | 481 | 485 | 4,200 |
| 2010/07/15 | 488 | 500 | 487 | 491 | 4,400 |
| 2010/07/14 | 495 | 497 | 490 | 496 | 4,500 |
| 2010/07/13 | 500 | 502 | 495 | 495 | 1,800 |
| 2010/07/12 | 498 | 503 | 490 | 502 | 5,800 |
| 2010/07/09 | 493 | 497 | 493 | 497 | 2,100 |
| 2010/07/08 | 501 | 501 | 491 | 500 | 4,500 |
| 2010/07/07 | 493 | 499 | 485 | 492 | 10,500 |
| 2010/07/06 | 492 | 495 | 487 | 495 | 4,600 |
| 2010/07/05 | 482 | 507 | 482 | 502 | 3,200 |
| 2010/07/02 | 495 | 499 | 489 | 498 | 3,200 |
| 2010/07/01 | 495 | 498 | 495 | 495 | 700 |
| 2010/06/30 | 493 | 507 | 493 | 507 | 10,200 |
| 2010/06/29 | 517 | 518 | 509 | 517 | 3,500 |
| 2010/06/28 | 518 | 520 | 500 | 520 | 3,200 |
| 2010/06/28 | 1 -> 10.00 分割 | ||||
| 2010/06/25 | 5,040 | 5,210 | 5,010 | 5,200 | 3,280 |
| 2010/06/24 | 5,200 | 5,360 | 5,120 | 5,210 | 630 |
| 2010/06/23 | 5,400 | 5,400 | 5,200 | 5,300 | 3,440 |
| 2010/06/22 | 5,280 | 5,280 | 5,190 | 5,200 | 1,630 |
| 2010/06/21 | 5,250 | 5,270 | 5,220 | 5,260 | 760 |
| 2010/06/18 | 5,200 | 5,230 | 5,180 | 5,220 | 610 |
| 2010/06/17 | 5,230 | 5,240 | 5,150 | 5,200 | 1,160 |
| 2010/06/16 | 5,110 | 5,210 | 5,110 | 5,200 | 1,640 |
| 2010/06/15 | 5,200 | 5,210 | 5,000 | 5,070 | 2,580 |
| 2010/06/14 | 5,140 | 5,200 | 5,100 | 5,200 | 1,100 |
| 2010/06/11 | 5,100 | 5,140 | 5,090 | 5,140 | 710 |
| 2010/06/10 | 5,000 | 5,100 | 4,900 | 5,100 | 410 |
| 2010/06/09 | 5,190 | 5,190 | 5,100 | 5,100 | 230 |
| 2010/06/08 | 5,120 | 5,230 | 5,120 | 5,230 | 60 |
| 2010/06/07 | 5,270 | 5,270 | 5,140 | 5,200 | 280 |
| 2010/06/04 | 5,210 | 5,350 | 5,200 | 5,290 | 510 |
| 2010/06/03 | 5,240 | 5,300 | 5,200 | 5,300 | 190 |
| 2010/06/02 | 5,200 | 5,290 | 5,200 | 5,200 | 650 |
| 2010/06/01 | 5,350 | 5,370 | 5,220 | 5,220 | 330 |
| 2010/05/31 | 5,260 | 5,400 | 5,160 | 5,300 | 3,970 |
| 2010/05/28 | 5,190 | 5,220 | 5,150 | 5,200 | 1,420 |
| 2010/05/27 | 5,000 | 5,140 | 4,950 | 5,130 | 910 |
| 2010/05/26 | 4,900 | 5,000 | 4,895 | 5,000 | 1,680 |
| 2010/05/25 | 4,950 | 4,950 | 4,780 | 4,910 | 3,440 |
| 2010/05/24 | 4,950 | 4,965 | 4,900 | 4,950 | 310 |
| 2010/05/21 | 4,950 | 4,950 | 4,810 | 4,880 | 2,230 |
| 2010/05/20 | 5,110 | 5,110 | 5,000 | 5,060 | 810 |
| 2010/05/19 | 5,080 | 5,110 | 4,920 | 5,110 | 3,290 |
| 2010/05/18 | 5,200 | 5,250 | 5,110 | 5,110 | 1,330 |
| 2010/05/17 | 5,270 | 5,340 | 5,140 | 5,200 | 5,680 |
| 2010/05/14 | 5,140 | 5,140 | 5,030 | 5,100 | 1,210 |
| 2010/05/13 | 5,070 | 5,150 | 5,060 | 5,150 | 1,500 |
| 2010/05/12 | 5,100 | 5,130 | 5,000 | 5,080 | 1,020 |
| 2010/05/11 | 5,230 | 5,230 | 4,920 | 5,000 | 2,310 |
| 2010/05/10 | 5,100 | 5,160 | 5,000 | 5,130 | 2,020 |
| 2010/05/07 | 5,200 | 5,250 | 5,090 | 5,170 | 2,970 |
| 2010/05/06 | 5,260 | 5,380 | 5,260 | 5,380 | 830 |
| 2010/04/30 | 5,420 | 5,490 | 5,320 | 5,390 | 4,220 |
| 2010/04/28 | 5,330 | 5,430 | 5,280 | 5,420 | 2,360 |
| 2010/04/27 | 5,660 | 5,690 | 5,490 | 5,500 | 2,770 |
| 2010/04/26 | 5,570 | 5,770 | 5,570 | 5,740 | 3,310 |
| 2010/04/23 | 5,500 | 5,650 | 5,400 | 5,570 | 2,680 |
| 2010/04/22 | 5,390 | 5,480 | 5,310 | 5,360 | 3,250 |
| 2010/04/21 | 5,200 | 5,300 | 5,170 | 5,280 | 2,780 |
| 2010/04/20 | 5,380 | 5,420 | 5,150 | 5,200 | 7,190 |
| 2010/04/19 | 5,400 | 5,500 | 5,090 | 5,180 | 22,110 |
| 2010/04/16 | 5,800 | 5,800 | 5,450 | 5,530 | 12,850 |
| 2010/04/15 | 5,200 | 6,080 | 5,170 | 5,960 | 24,420 |
| 2010/04/14 | 4,995 | 5,130 | 4,925 | 5,080 | 31,310 |
| 2010/04/13 | 4,700 | 4,895 | 4,695 | 4,895 | 23,480 |
| 2010/04/12 | 4,585 | 4,750 | 4,585 | 4,655 | 19,110 |
| 2010/04/09 | 4,595 | 4,635 | 4,575 | 4,585 | 6,040 |
| 2010/04/08 | 4,540 | 4,570 | 4,525 | 4,570 | 1,260 |
| 2010/04/07 | 4,535 | 4,540 | 4,510 | 4,530 | 1,140 |
| 2010/04/06 | 4,600 | 4,600 | 4,505 | 4,540 | 3,990 |
| 2010/04/05 | 4,600 | 4,610 | 4,585 | 4,590 | 5,260 |
| 2010/04/02 | 4,615 | 4,615 | 4,580 | 4,590 | 1,320 |
| 2010/04/01 | 4,585 | 4,615 | 4,550 | 4,615 | 1,550 |
| 2010/03/31 | 4,610 | 4,650 | 4,600 | 4,600 | 1,610 |
| 2010/03/30 | 4,590 | 4,605 | 4,580 | 4,600 | 630 |
| 2010/03/29 | 4,610 | 4,615 | 4,580 | 4,600 | 1,160 |
| 2010/03/26 | 4,645 | 4,645 | 4,605 | 4,640 | 1,750 |
| 2010/03/25 | 4,590 | 4,600 | 4,585 | 4,600 | 790 |
| 2010/03/24 | 4,550 | 4,615 | 4,550 | 4,585 | 4,050 |
| 2010/03/23 | 4,550 | 4,550 | 4,515 | 4,545 | 2,460 |
| 2010/03/19 | 4,550 | 4,600 | 4,500 | 4,555 | 2,130 |
| 2010/03/18 | 4,550 | 4,550 | 4,510 | 4,545 | 1,080 |
| 2010/03/17 | 4,560 | 4,630 | 4,490 | 4,490 | 5,720 |
| 2010/03/16 | 4,400 | 4,550 | 4,400 | 4,530 | 1,480 |
| 2010/03/15 | 4,400 | 4,430 | 4,390 | 4,400 | 2,970 |
| 2010/03/12 | 4,360 | 4,380 | 4,360 | 4,365 | 1,660 |
| 2010/03/11 | 4,355 | 4,375 | 4,345 | 4,360 | 1,000 |
| 2010/03/10 | 4,365 | 4,370 | 4,350 | 4,355 | 2,390 |
| 2010/03/09 | 4,390 | 4,390 | 4,350 | 4,360 | 1,510 |
| 2010/03/08 | 4,445 | 4,445 | 4,300 | 4,350 | 3,720 |
| 2010/03/05 | 4,465 | 4,465 | 4,440 | 4,445 | 600 |
| 2010/03/04 | 4,475 | 4,475 | 4,400 | 4,460 | 2,740 |
| 2010/03/03 | 4,500 | 4,500 | 4,450 | 4,470 | 2,160 |
| 2010/03/02 | 4,500 | 4,500 | 4,490 | 4,500 | 1,370 |
| 2010/03/01 | 4,500 | 4,505 | 4,495 | 4,495 | 960 |
| 2010/02/26 | 4,500 | 4,500 | 4,490 | 4,500 | 1,720 |
| 2010/02/25 | 4,505 | 4,540 | 4,475 | 4,500 | 2,630 |
| 2010/02/24 | 4,560 | 4,560 | 4,490 | 4,520 | 1,060 |
| 2010/02/23 | 4,645 | 4,645 | 4,480 | 4,570 | 2,000 |
| 2010/02/22 | 4,510 | 4,610 | 4,510 | 4,550 | 810 |
| 2010/02/19 | 4,500 | 4,510 | 4,495 | 4,510 | 620 |
| 2010/02/18 | 4,565 | 4,565 | 4,460 | 4,515 | 3,520 |
| 2010/02/17 | 4,645 | 4,645 | 4,550 | 4,565 | 2,010 |
| 2010/02/16 | 4,640 | 4,640 | 4,620 | 4,620 | 380 |
| 2010/02/15 | 4,625 | 4,650 | 4,620 | 4,620 | 650 |
| 2010/02/12 | 4,620 | 4,650 | 4,620 | 4,620 | 5,030 |
| 2010/02/10 | 4,650 | 4,650 | 4,615 | 4,625 | 5,050 |
| 2010/02/09 | 4,650 | 4,650 | 4,610 | 4,615 | 3,680 |
| 2010/02/08 | 4,655 | 4,685 | 4,650 | 4,650 | 2,610 |
| 2010/02/05 | 4,695 | 4,695 | 4,630 | 4,650 | 4,470 |
| 2010/02/04 | 4,665 | 4,770 | 4,630 | 4,635 | 5,440 |
| 2010/02/03 | 4,640 | 4,670 | 4,640 | 4,665 | 2,350 |
| 2010/02/02 | 4,650 | 4,670 | 4,615 | 4,635 | 1,040 |
| 2010/02/01 | 4,700 | 4,700 | 4,635 | 4,635 | 1,680 |
| 2010/01/29 | 4,750 | 4,830 | 4,650 | 4,650 | 6,820 |
| 2010/01/28 | 4,640 | 4,700 | 4,635 | 4,680 | 1,480 |
| 2010/01/27 | 4,670 | 4,680 | 4,610 | 4,640 | 1,940 |
| 2010/01/26 | 4,850 | 4,850 | 4,620 | 4,670 | 5,570 |
| 2010/01/25 | 4,930 | 4,930 | 4,830 | 4,850 | 3,350 |
| 2010/01/22 | 5,130 | 5,130 | 4,930 | 4,930 | 6,640 |
| 2010/01/21 | 5,200 | 5,200 | 5,080 | 5,150 | 2,020 |
| 2010/01/20 | 5,180 | 5,180 | 5,140 | 5,150 | 2,320 |
| 2010/01/19 | 5,200 | 5,210 | 5,150 | 5,210 | 1,470 |
| 2010/01/18 | 5,230 | 5,300 | 5,210 | 5,220 | 1,730 |
| 2010/01/15 | 5,390 | 5,390 | 5,190 | 5,230 | 4,140 |
| 2010/01/14 | 5,510 | 5,510 | 5,380 | 5,400 | 2,590 |
| 2010/01/13 | 5,600 | 5,600 | 5,550 | 5,550 | 340 |
| 2010/01/12 | 5,640 | 5,640 | 5,600 | 5,600 | 1,180 |
| 2010/01/08 | 5,640 | 5,640 | 5,630 | 5,630 | 80 |
| 2010/01/07 | 5,680 | 5,690 | 5,640 | 5,640 | 80 |
| 2010/01/06 | 5,550 | 5,690 | 5,550 | 5,690 | 250 |
| 2010/01/05 | 5,750 | 5,750 | 5,620 | 5,750 | 160 |