テレビ朝日ホールディングス(9409)の株価時系列情報
テレビ朝日ホールディングス(9409)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 220,000 | 228,000 | 220,000 | 227,000 | 254 |
| 2001/12/27 | 211,000 | 220,000 | 211,000 | 220,000 | 138 |
| 2001/12/26 | 222,000 | 224,000 | 211,000 | 211,000 | 244 |
| 2001/12/25 | 218,000 | 223,000 | 216,000 | 223,000 | 834 |
| 2001/12/21 | 211,000 | 212,000 | 204,000 | 212,000 | 374 |
| 2001/12/20 | 201,000 | 211,000 | 201,000 | 211,000 | 549 |
| 2001/12/19 | 202,000 | 205,000 | 200,000 | 201,000 | 371 |
| 2001/12/18 | 203,000 | 205,000 | 201,000 | 205,000 | 364 |
| 2001/12/17 | 203,000 | 208,000 | 200,000 | 202,000 | 676 |
| 2001/12/14 | 202,000 | 213,000 | 202,000 | 212,000 | 1,451 |
| 2001/12/13 | 209,000 | 210,000 | 205,000 | 210,000 | 412 |
| 2001/12/12 | 210,000 | 218,000 | 202,000 | 212,000 | 804 |
| 2001/12/11 | 210,000 | 210,000 | 202,000 | 202,000 | 188 |
| 2001/12/10 | 222,000 | 222,000 | 203,000 | 210,000 | 593 |
| 2001/12/07 | 210,000 | 211,000 | 205,000 | 211,000 | 261 |
| 2001/12/06 | 204,000 | 214,000 | 204,000 | 214,000 | 391 |
| 2001/12/05 | 204,000 | 209,000 | 196,000 | 198,000 | 778 |
| 2001/12/04 | 214,000 | 214,000 | 199,000 | 203,000 | 823 |
| 2001/12/03 | 217,000 | 217,000 | 210,000 | 211,000 | 356 |
| 2001/11/30 | 212,000 | 215,000 | 210,000 | 212,000 | 436 |
| 2001/11/29 | 215,000 | 216,000 | 213,000 | 215,000 | 358 |
| 2001/11/28 | 229,000 | 229,000 | 216,000 | 220,000 | 362 |
| 2001/11/27 | 239,000 | 239,000 | 224,000 | 233,000 | 284 |
| 2001/11/26 | 229,000 | 239,000 | 229,000 | 239,000 | 491 |
| 2001/11/22 | 226,000 | 228,000 | 223,000 | 228,000 | 345 |
| 2001/11/21 | 220,000 | 227,000 | 218,000 | 221,000 | 283 |
| 2001/11/20 | 230,000 | 230,000 | 221,000 | 222,000 | 234 |
| 2001/11/19 | 220,000 | 231,000 | 219,000 | 224,000 | 592 |
| 2001/11/16 | 220,000 | 223,000 | 217,000 | 221,000 | 222 |
| 2001/11/15 | 211,000 | 220,000 | 209,000 | 220,000 | 411 |
| 2001/11/14 | 210,000 | 211,000 | 207,000 | 208,000 | 273 |
| 2001/11/13 | 206,000 | 210,000 | 206,000 | 207,000 | 268 |
| 2001/11/12 | 210,000 | 211,000 | 208,000 | 209,000 | 278 |
| 2001/11/09 | 210,000 | 212,000 | 209,000 | 209,000 | 417 |
| 2001/11/08 | 212,000 | 212,000 | 208,000 | 210,000 | 326 |
| 2001/11/07 | 214,000 | 215,000 | 211,000 | 212,000 | 271 |
| 2001/11/06 | 215,000 | 218,000 | 212,000 | 217,000 | 449 |
| 2001/11/05 | 218,000 | 218,000 | 212,000 | 215,000 | 193 |
| 2001/11/02 | 219,000 | 225,000 | 215,000 | 215,000 | 443 |
| 2001/11/01 | 226,000 | 228,000 | 217,000 | 218,000 | 622 |
| 2001/10/31 | 228,000 | 232,000 | 227,000 | 232,000 | 292 |
| 2001/10/30 | 232,000 | 235,000 | 227,000 | 228,000 | 423 |
| 2001/10/29 | 253,000 | 255,000 | 241,000 | 241,000 | 212 |
| 2001/10/26 | 250,000 | 253,000 | 248,000 | 253,000 | 247 |
| 2001/10/25 | 249,000 | 250,000 | 247,000 | 250,000 | 541 |
| 2001/10/24 | 242,000 | 247,000 | 239,000 | 247,000 | 391 |
| 2001/10/23 | 235,000 | 242,000 | 235,000 | 242,000 | 285 |
| 2001/10/22 | 238,000 | 239,000 | 235,000 | 239,000 | 223 |
| 2001/10/19 | 222,000 | 235,000 | 222,000 | 235,000 | 137 |
| 2001/10/18 | 233,000 | 236,000 | 224,000 | 229,000 | 367 |
| 2001/10/17 | 239,000 | 240,000 | 235,000 | 237,000 | 225 |
| 2001/10/16 | 239,000 | 243,000 | 235,000 | 243,000 | 227 |
| 2001/10/15 | 237,000 | 238,000 | 230,000 | 238,000 | 178 |
| 2001/10/12 | 240,000 | 241,000 | 236,000 | 241,000 | 257 |
| 2001/10/11 | 234,000 | 239,000 | 204,000 | 239,000 | 442 |
| 2001/10/10 | 234,000 | 234,000 | 226,000 | 226,000 | 151 |
| 2001/10/09 | 237,000 | 241,000 | 225,000 | 226,000 | 192 |
| 2001/10/05 | 241,000 | 243,000 | 232,000 | 241,000 | 194 |
| 2001/10/04 | 240,000 | 245,000 | 237,000 | 242,000 | 402 |
| 2001/10/03 | 239,000 | 240,000 | 230,000 | 232,000 | 337 |
| 2001/10/02 | 233,000 | 235,000 | 226,000 | 235,000 | 381 |
| 2001/10/01 | 220,000 | 230,000 | 213,000 | 229,000 | 408 |
| 2001/09/28 | 213,000 | 220,000 | 212,000 | 220,000 | 370 |
| 2001/09/27 | 209,000 | 213,000 | 205,000 | 209,000 | 162 |
| 2001/09/26 | 212,000 | 213,000 | 207,000 | 210,000 | 223 |
| 2001/09/25 | 208,000 | 215,000 | 205,000 | 210,000 | 181 |
| 2001/09/21 | 216,000 | 216,000 | 199,000 | 208,000 | 373 |
| 2001/09/20 | 203,000 | 235,000 | 203,000 | 208,000 | 565 |
| 2001/09/19 | 202,000 | 213,000 | 200,000 | 211,000 | 246 |
| 2001/09/18 | 198,000 | 203,000 | 196,000 | 199,000 | 247 |
| 2001/09/17 | 184,000 | 193,000 | 180,000 | 188,000 | 339 |
| 2001/09/14 | 204,000 | 212,000 | 198,000 | 212,000 | 972 |
| 2001/09/13 | 176,000 | 197,000 | 176,000 | 197,000 | 694 |
| 2001/09/12 | 182,000 | 185,000 | 182,000 | 182,000 | 423 |
| 2001/09/11 | 200,000 | 203,000 | 200,000 | 202,000 | 262 |
| 2001/09/10 | 205,000 | 205,000 | 200,000 | 204,000 | 279 |
| 2001/09/07 | 210,000 | 210,000 | 206,000 | 208,000 | 263 |
| 2001/09/06 | 215,000 | 217,000 | 212,000 | 215,000 | 148 |
| 2001/09/05 | 215,000 | 226,000 | 212,000 | 222,000 | 338 |
| 2001/09/04 | 215,000 | 216,000 | 212,000 | 216,000 | 384 |
| 2001/09/03 | 239,000 | 241,000 | 206,000 | 216,000 | 392 |
| 2001/08/31 | 243,000 | 247,000 | 240,000 | 240,000 | 289 |
| 2001/08/30 | 245,000 | 249,000 | 243,000 | 249,000 | 217 |
| 2001/08/29 | 248,000 | 251,000 | 247,000 | 247,000 | 310 |
| 2001/08/28 | 248,000 | 254,000 | 248,000 | 254,000 | 213 |
| 2001/08/27 | 254,000 | 254,000 | 249,000 | 249,000 | 193 |
| 2001/08/24 | 254,000 | 254,000 | 248,000 | 248,000 | 336 |
| 2001/08/23 | 251,000 | 254,000 | 251,000 | 252,000 | 196 |
| 2001/08/22 | 252,000 | 255,000 | 250,000 | 251,000 | 180 |
| 2001/08/21 | 250,000 | 257,000 | 250,000 | 257,000 | 206 |
| 2001/08/20 | 251,000 | 252,000 | 250,000 | 251,000 | 142 |
| 2001/08/17 | 255,000 | 257,000 | 252,000 | 252,000 | 214 |
| 2001/08/16 | 259,000 | 261,000 | 253,000 | 257,000 | 240 |
| 2001/08/15 | 252,000 | 259,000 | 252,000 | 259,000 | 137 |
| 2001/08/14 | 256,000 | 258,000 | 253,000 | 254,000 | 92 |
| 2001/08/13 | 260,000 | 260,000 | 252,000 | 256,000 | 238 |
| 2001/08/10 | 250,000 | 259,000 | 250,000 | 258,000 | 243 |
| 2001/08/09 | 264,000 | 264,000 | 258,000 | 258,000 | 158 |
| 2001/08/08 | 270,000 | 273,000 | 266,000 | 268,000 | 133 |
| 2001/08/07 | 270,000 | 275,000 | 267,000 | 274,000 | 226 |
| 2001/08/06 | 260,000 | 276,000 | 260,000 | 276,000 | 320 |
| 2001/08/03 | 268,000 | 272,000 | 262,000 | 262,000 | 296 |
| 2001/08/02 | 275,000 | 278,000 | 271,000 | 276,000 | 501 |
| 2001/08/01 | 262,000 | 276,000 | 262,000 | 275,000 | 472 |
| 2001/07/31 | 257,000 | 261,000 | 254,000 | 261,000 | 320 |
| 2001/07/30 | 260,000 | 260,000 | 255,000 | 257,000 | 217 |
| 2001/07/27 | 253,000 | 262,000 | 253,000 | 256,000 | 420 |
| 2001/07/26 | 250,000 | 253,000 | 250,000 | 253,000 | 170 |
| 2001/07/25 | 255,000 | 255,000 | 250,000 | 250,000 | 284 |
| 2001/07/24 | 250,000 | 251,000 | 248,000 | 249,000 | 428 |
| 2001/07/23 | 252,000 | 252,000 | 249,000 | 250,000 | 335 |
| 2001/07/19 | 253,000 | 255,000 | 252,000 | 253,000 | 289 |
| 2001/07/18 | 255,000 | 255,000 | 253,000 | 254,000 | 296 |
| 2001/07/17 | 255,000 | 259,000 | 254,000 | 255,000 | 406 |
| 2001/07/16 | 259,000 | 259,000 | 253,000 | 257,000 | 169 |
| 2001/07/13 | 257,000 | 260,000 | 256,000 | 256,000 | 165 |
| 2001/07/12 | 262,000 | 263,000 | 256,000 | 261,000 | 156 |
| 2001/07/11 | 255,000 | 262,000 | 255,000 | 262,000 | 127 |
| 2001/07/10 | 253,000 | 268,000 | 253,000 | 268,000 | 297 |
| 2001/07/09 | 256,000 | 257,000 | 252,000 | 257,000 | 269 |
| 2001/07/06 | 260,000 | 261,000 | 259,000 | 261,000 | 200 |
| 2001/07/05 | 265,000 | 265,000 | 262,000 | 265,000 | 152 |
| 2001/07/04 | 267,000 | 269,000 | 263,000 | 263,000 | 197 |
| 2001/07/03 | 270,000 | 270,000 | 265,000 | 269,000 | 201 |
| 2001/07/02 | 268,000 | 268,000 | 263,000 | 266,000 | 248 |
| 2001/06/29 | 272,000 | 278,000 | 269,000 | 272,000 | 336 |
| 2001/06/28 | 268,000 | 273,000 | 266,000 | 270,000 | 268 |
| 2001/06/27 | 275,000 | 275,000 | 270,000 | 273,000 | 165 |
| 2001/06/26 | 275,000 | 276,000 | 272,000 | 275,000 | 312 |
| 2001/06/25 | 283,000 | 283,000 | 275,000 | 276,000 | 287 |
| 2001/06/22 | 276,000 | 280,000 | 273,000 | 280,000 | 439 |
| 2001/06/21 | 273,000 | 276,000 | 270,000 | 274,000 | 210 |
| 2001/06/20 | 270,000 | 272,000 | 262,000 | 272,000 | 287 |
| 2001/06/19 | 265,000 | 270,000 | 265,000 | 266,000 | 239 |
| 2001/06/18 | 270,000 | 271,000 | 265,000 | 269,000 | 422 |
| 2001/06/15 | 261,000 | 262,000 | 255,000 | 262,000 | 514 |
| 2001/06/14 | 265,000 | 266,000 | 261,000 | 261,000 | 414 |
| 2001/06/13 | 263,000 | 270,000 | 263,000 | 263,000 | 407 |
| 2001/06/12 | 271,000 | 271,000 | 263,000 | 263,000 | 714 |
| 2001/06/11 | 274,000 | 276,000 | 272,000 | 272,000 | 303 |
| 2001/06/08 | 281,000 | 281,000 | 270,000 | 275,000 | 1,576 |
| 2001/06/07 | 269,000 | 273,000 | 268,000 | 273,000 | 234 |
| 2001/06/06 | 269,000 | 271,000 | 267,000 | 269,000 | 176 |
| 2001/06/05 | 271,000 | 271,000 | 267,000 | 270,000 | 209 |
| 2001/06/04 | 270,000 | 271,000 | 266,000 | 271,000 | 240 |
| 2001/06/01 | 273,000 | 273,000 | 266,000 | 269,000 | 500 |
| 2001/05/31 | 272,000 | 272,000 | 268,000 | 268,000 | 527 |
| 2001/05/30 | 278,000 | 278,000 | 273,000 | 273,000 | 377 |
| 2001/05/29 | 276,000 | 280,000 | 276,000 | 280,000 | 207 |
| 2001/05/28 | 280,000 | 283,000 | 276,000 | 277,000 | 422 |
| 2001/05/25 | 284,000 | 284,000 | 280,000 | 280,000 | 527 |
| 2001/05/24 | 280,000 | 281,000 | 278,000 | 280,000 | 270 |
| 2001/05/23 | 282,000 | 282,000 | 278,000 | 281,000 | 857 |
| 2001/05/22 | 287,000 | 287,000 | 283,000 | 283,000 | 282 |
| 2001/05/21 | 288,000 | 290,000 | 285,000 | 286,000 | 284 |
| 2001/05/18 | 283,000 | 289,000 | 282,000 | 285,000 | 379 |
| 2001/05/17 | 282,000 | 285,000 | 280,000 | 285,000 | 273 |
| 2001/05/16 | 285,000 | 285,000 | 281,000 | 282,000 | 253 |
| 2001/05/15 | 285,000 | 288,000 | 283,000 | 286,000 | 229 |
| 2001/05/14 | 289,000 | 289,000 | 283,000 | 285,000 | 168 |
| 2001/05/11 | 288,000 | 289,000 | 285,000 | 285,000 | 157 |
| 2001/05/10 | 284,000 | 289,000 | 282,000 | 288,000 | 357 |
| 2001/05/09 | 294,000 | 294,000 | 281,000 | 284,000 | 686 |
| 2001/05/08 | 296,000 | 297,000 | 288,000 | 290,000 | 698 |
| 2001/05/07 | 296,000 | 296,000 | 292,000 | 296,000 | 1,163 |
| 2001/05/02 | 291,000 | 297,000 | 286,000 | 297,000 | 1,269 |
| 2001/05/01 | 286,000 | 291,000 | 285,000 | 290,000 | 808 |
| 2001/04/27 | 285,000 | 286,000 | 280,000 | 283,000 | 542 |
| 2001/04/26 | 287,000 | 287,000 | 281,000 | 285,000 | 465 |
| 2001/04/25 | 289,000 | 289,000 | 282,000 | 283,000 | 350 |
| 2001/04/24 | 278,000 | 282,000 | 277,000 | 282,000 | 341 |
| 2001/04/23 | 280,000 | 286,000 | 280,000 | 281,000 | 310 |
| 2001/04/20 | 281,000 | 285,000 | 278,000 | 281,000 | 407 |
| 2001/04/19 | 283,000 | 289,000 | 278,000 | 282,000 | 529 |
| 2001/04/18 | 278,000 | 280,000 | 275,000 | 280,000 | 349 |
| 2001/04/17 | 276,000 | 279,000 | 273,000 | 279,000 | 479 |
| 2001/04/16 | 277,000 | 279,000 | 276,000 | 278,000 | 356 |
| 2001/04/13 | 279,000 | 283,000 | 277,000 | 278,000 | 542 |
| 2001/04/12 | 278,000 | 281,000 | 277,000 | 277,000 | 262 |
| 2001/04/11 | 278,000 | 280,000 | 276,000 | 278,000 | 359 |
| 2001/04/10 | 277,000 | 282,000 | 276,000 | 276,000 | 398 |
| 2001/04/09 | 281,000 | 286,000 | 280,000 | 280,000 | 515 |
| 2001/04/06 | 289,000 | 289,000 | 281,000 | 284,000 | 1,377 |
| 2001/04/05 | 284,000 | 295,000 | 281,000 | 287,000 | 581 |
| 2001/04/04 | 280,000 | 289,000 | 278,000 | 287,000 | 468 |
| 2001/04/03 | 276,000 | 292,000 | 276,000 | 292,000 | 351 |
| 2001/04/02 | 282,000 | 283,000 | 275,000 | 275,000 | 571 |
| 2001/03/30 | 290,000 | 290,000 | 281,000 | 281,000 | 546 |
| 2001/03/29 | 290,000 | 296,000 | 290,000 | 290,000 | 423 |
| 2001/03/28 | 290,000 | 299,000 | 288,000 | 292,000 | 777 |
| 2001/03/27 | 298,000 | 298,000 | 290,000 | 294,000 | 526 |
| 2001/03/26 | 281,000 | 300,000 | 281,000 | 300,000 | 1,011 |
| 2001/03/23 | 290,000 | 295,000 | 286,000 | 290,000 | 625 |
| 2001/03/22 | 290,000 | 290,000 | 283,000 | 285,000 | 452 |
| 2001/03/21 | 279,000 | 290,000 | 277,000 | 290,000 | 588 |
| 2001/03/19 | 276,000 | 280,000 | 275,000 | 279,000 | 190 |
| 2001/03/16 | 278,000 | 282,000 | 274,000 | 274,000 | 399 |
| 2001/03/15 | 270,000 | 277,000 | 267,000 | 275,000 | 529 |
| 2001/03/14 | 278,000 | 280,000 | 271,000 | 271,000 | 305 |
| 2001/03/13 | 275,000 | 286,000 | 272,000 | 274,000 | 527 |
| 2001/03/12 | 285,000 | 285,000 | 277,000 | 283,000 | 315 |
| 2001/03/09 | 280,000 | 288,000 | 280,000 | 288,000 | 1,115 |
| 2001/03/08 | 294,000 | 296,000 | 285,000 | 296,000 | 237 |
| 2001/03/07 | 299,000 | 299,000 | 289,000 | 294,000 | 239 |
| 2001/03/06 | 279,000 | 300,000 | 279,000 | 293,000 | 515 |
| 2001/03/05 | 280,000 | 282,000 | 278,000 | 278,000 | 314 |
| 2001/03/02 | 284,000 | 286,000 | 280,000 | 280,000 | 495 |
| 2001/03/01 | 286,000 | 289,000 | 285,000 | 287,000 | 376 |
| 2001/02/28 | 295,000 | 299,000 | 286,000 | 286,000 | 473 |
| 2001/02/27 | 295,000 | 300,000 | 290,000 | 299,000 | 462 |
| 2001/02/26 | 292,000 | 295,000 | 290,000 | 295,000 | 322 |
| 2001/02/23 | 294,000 | 295,000 | 290,000 | 294,000 | 516 |
| 2001/02/22 | 291,000 | 294,000 | 287,000 | 290,000 | 311 |
| 2001/02/21 | 291,000 | 294,000 | 288,000 | 292,000 | 474 |
| 2001/02/20 | 294,000 | 295,000 | 291,000 | 295,000 | 261 |
| 2001/02/19 | 300,000 | 302,000 | 295,000 | 298,000 | 299 |
| 2001/02/16 | 307,000 | 307,000 | 300,000 | 300,000 | 204 |
| 2001/02/15 | 301,000 | 310,000 | 300,000 | 307,000 | 374 |
| 2001/02/14 | 311,000 | 311,000 | 301,000 | 304,000 | 182 |
| 2001/02/13 | 310,000 | 314,000 | 308,000 | 309,000 | 207 |
| 2001/02/09 | 300,000 | 314,000 | 299,000 | 314,000 | 404 |
| 2001/02/08 | 308,000 | 309,000 | 298,000 | 301,000 | 220 |
| 2001/02/07 | 298,000 | 308,000 | 295,000 | 308,000 | 343 |
| 2001/02/06 | 296,000 | 300,000 | 292,000 | 298,000 | 389 |
| 2001/02/05 | 295,000 | 299,000 | 295,000 | 298,000 | 435 |
| 2001/02/02 | 305,000 | 308,000 | 305,000 | 307,000 | 557 |
| 2001/02/01 | 308,000 | 310,000 | 305,000 | 310,000 | 388 |
| 2001/01/31 | 310,000 | 311,000 | 308,000 | 308,000 | 621 |
| 2001/01/30 | 305,000 | 320,000 | 301,000 | 320,000 | 440 |
| 2001/01/29 | 314,000 | 319,000 | 314,000 | 315,000 | 136 |
| 2001/01/26 | 320,000 | 321,000 | 313,000 | 321,000 | 340 |
| 2001/01/25 | 330,000 | 330,000 | 312,000 | 325,000 | 340 |
| 2001/01/24 | 333,000 | 333,000 | 315,000 | 315,000 | 270 |
| 2001/01/23 | 320,000 | 329,000 | 314,000 | 323,000 | 235 |
| 2001/01/22 | 330,000 | 330,000 | 312,000 | 314,000 | 195 |
| 2001/01/19 | 325,000 | 338,000 | 320,000 | 330,000 | 693 |
| 2001/01/18 | 294,000 | 320,000 | 294,000 | 320,000 | 730 |
| 2001/01/17 | 291,000 | 300,000 | 291,000 | 297,000 | 256 |
| 2001/01/16 | 286,000 | 300,000 | 285,000 | 300,000 | 440 |
| 2001/01/15 | 294,000 | 295,000 | 285,000 | 285,000 | 129 |
| 2001/01/12 | 278,000 | 290,000 | 278,000 | 290,000 | 476 |
| 2001/01/11 | 282,000 | 285,000 | 271,000 | 277,000 | 666 |
| 2001/01/10 | 291,000 | 295,000 | 281,000 | 282,000 | 770 |
| 2001/01/09 | 290,000 | 300,000 | 290,000 | 295,000 | 454 |
| 2001/01/05 | 301,000 | 310,000 | 299,000 | 299,000 | 504 |
| 2001/01/04 | 325,000 | 325,000 | 303,000 | 304,000 | 166 |