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 |
|---|---|---|---|---|---|
| 2002/12/30 | 148,000 | 151,000 | 148,000 | 150,000 | 416 |
| 2002/12/27 | 148,000 | 149,000 | 145,000 | 148,000 | 435 |
| 2002/12/26 | 144,000 | 148,000 | 144,000 | 146,000 | 244 |
| 2002/12/25 | 144,000 | 145,000 | 142,000 | 144,000 | 358 |
| 2002/12/24 | 140,000 | 146,000 | 139,000 | 144,000 | 736 |
| 2002/12/20 | 146,000 | 146,000 | 139,000 | 143,000 | 737 |
| 2002/12/19 | 139,000 | 145,000 | 138,000 | 145,000 | 1,069 |
| 2002/12/18 | 150,000 | 150,000 | 141,000 | 143,000 | 949 |
| 2002/12/17 | 149,000 | 152,000 | 148,000 | 152,000 | 593 |
| 2002/12/16 | 159,000 | 159,000 | 149,000 | 149,000 | 716 |
| 2002/12/13 | 153,000 | 157,000 | 149,000 | 150,000 | 2,911 |
| 2002/12/12 | 164,000 | 166,000 | 158,000 | 159,000 | 577 |
| 2002/12/11 | 166,000 | 168,000 | 164,000 | 165,000 | 605 |
| 2002/12/10 | 160,000 | 165,000 | 157,000 | 165,000 | 438 |
| 2002/12/09 | 167,000 | 167,000 | 161,000 | 163,000 | 463 |
| 2002/12/06 | 165,000 | 167,000 | 164,000 | 165,000 | 459 |
| 2002/12/05 | 168,000 | 169,000 | 165,000 | 167,000 | 356 |
| 2002/12/04 | 171,000 | 171,000 | 167,000 | 168,000 | 574 |
| 2002/12/03 | 175,000 | 175,000 | 171,000 | 172,000 | 318 |
| 2002/12/02 | 177,000 | 178,000 | 174,000 | 174,000 | 290 |
| 2002/11/29 | 179,000 | 185,000 | 177,000 | 180,000 | 381 |
| 2002/11/28 | 177,000 | 179,000 | 176,000 | 177,000 | 474 |
| 2002/11/27 | 176,000 | 178,000 | 174,000 | 176,000 | 439 |
| 2002/11/26 | 180,000 | 180,000 | 174,000 | 177,000 | 221 |
| 2002/11/25 | 179,000 | 185,000 | 178,000 | 179,000 | 741 |
| 2002/11/22 | 181,000 | 183,000 | 171,000 | 174,000 | 1,420 |
| 2002/11/21 | 177,000 | 178,000 | 172,000 | 178,000 | 273 |
| 2002/11/20 | 164,000 | 174,000 | 162,000 | 171,000 | 522 |
| 2002/11/19 | 176,000 | 177,000 | 168,000 | 168,000 | 353 |
| 2002/11/18 | 188,000 | 188,000 | 177,000 | 179,000 | 163 |
| 2002/11/15 | 183,000 | 187,000 | 183,000 | 187,000 | 298 |
| 2002/11/14 | 185,000 | 191,000 | 182,000 | 184,000 | 161 |
| 2002/11/13 | 190,000 | 191,000 | 188,000 | 188,000 | 107 |
| 2002/11/12 | 182,000 | 192,000 | 182,000 | 191,000 | 275 |
| 2002/11/11 | 192,000 | 194,000 | 187,000 | 187,000 | 199 |
| 2002/11/08 | 200,000 | 200,000 | 196,000 | 197,000 | 223 |
| 2002/11/07 | 199,000 | 201,000 | 198,000 | 200,000 | 233 |
| 2002/11/06 | 204,000 | 204,000 | 199,000 | 199,000 | 365 |
| 2002/11/05 | 201,000 | 203,000 | 196,000 | 203,000 | 303 |
| 2002/11/01 | 195,000 | 197,000 | 193,000 | 197,000 | 226 |
| 2002/10/31 | 197,000 | 197,000 | 194,000 | 194,000 | 112 |
| 2002/10/30 | 192,000 | 201,000 | 192,000 | 196,000 | 311 |
| 2002/10/29 | 197,000 | 199,000 | 194,000 | 195,000 | 212 |
| 2002/10/28 | 194,000 | 197,000 | 191,000 | 197,000 | 274 |
| 2002/10/25 | 195,000 | 199,000 | 193,000 | 199,000 | 337 |
| 2002/10/24 | 197,000 | 197,000 | 192,000 | 194,000 | 220 |
| 2002/10/23 | 197,000 | 197,000 | 194,000 | 196,000 | 522 |
| 2002/10/22 | 206,000 | 206,000 | 197,000 | 197,000 | 375 |
| 2002/10/21 | 203,000 | 205,000 | 200,000 | 205,000 | 526 |
| 2002/10/18 | 195,000 | 200,000 | 195,000 | 200,000 | 322 |
| 2002/10/17 | 194,000 | 198,000 | 193,000 | 195,000 | 371 |
| 2002/10/16 | 193,000 | 197,000 | 189,000 | 189,000 | 263 |
| 2002/10/15 | 190,000 | 195,000 | 187,000 | 195,000 | 271 |
| 2002/10/11 | 184,000 | 188,000 | 180,000 | 187,000 | 239 |
| 2002/10/10 | 180,000 | 182,000 | 178,000 | 181,000 | 207 |
| 2002/10/09 | 188,000 | 188,000 | 184,000 | 184,000 | 540 |
| 2002/10/08 | 190,000 | 190,000 | 186,000 | 188,000 | 383 |
| 2002/10/07 | 187,000 | 188,000 | 183,000 | 184,000 | 234 |
| 2002/10/04 | 187,000 | 190,000 | 187,000 | 190,000 | 480 |
| 2002/10/03 | 191,000 | 193,000 | 188,000 | 190,000 | 439 |
| 2002/10/02 | 191,000 | 193,000 | 188,000 | 188,000 | 133 |
| 2002/10/01 | 193,000 | 193,000 | 188,000 | 190,000 | 371 |
| 2002/09/30 | 198,000 | 200,000 | 195,000 | 196,000 | 125 |
| 2002/09/27 | 200,000 | 203,000 | 199,000 | 202,000 | 662 |
| 2002/09/26 | 192,000 | 199,000 | 192,000 | 198,000 | 375 |
| 2002/09/25 | 190,000 | 196,000 | 189,000 | 192,000 | 288 |
| 2002/09/24 | 199,000 | 199,000 | 193,000 | 199,000 | 564 |
| 2002/09/20 | 198,000 | 200,000 | 196,000 | 198,000 | 685 |
| 2002/09/19 | 197,000 | 200,000 | 194,000 | 197,000 | 600 |
| 2002/09/18 | 194,000 | 194,000 | 191,000 | 193,000 | 259 |
| 2002/09/17 | 191,000 | 198,000 | 191,000 | 197,000 | 573 |
| 2002/09/13 | 186,000 | 193,000 | 186,000 | 191,000 | 1,873 |
| 2002/09/12 | 196,000 | 198,000 | 191,000 | 195,000 | 364 |
| 2002/09/11 | 195,000 | 196,000 | 193,000 | 195,000 | 212 |
| 2002/09/10 | 193,000 | 199,000 | 192,000 | 193,000 | 402 |
| 2002/09/09 | 191,000 | 194,000 | 190,000 | 192,000 | 227 |
| 2002/09/06 | 190,000 | 192,000 | 188,000 | 190,000 | 227 |
| 2002/09/05 | 192,000 | 194,000 | 189,000 | 190,000 | 525 |
| 2002/09/04 | 191,000 | 191,000 | 187,000 | 189,000 | 621 |
| 2002/09/03 | 195,000 | 195,000 | 191,000 | 191,000 | 436 |
| 2002/09/02 | 199,000 | 200,000 | 195,000 | 195,000 | 458 |
| 2002/08/30 | 201,000 | 201,000 | 198,000 | 199,000 | 536 |
| 2002/08/29 | 205,000 | 205,000 | 200,000 | 200,000 | 321 |
| 2002/08/28 | 207,000 | 208,000 | 204,000 | 207,000 | 278 |
| 2002/08/27 | 207,000 | 211,000 | 206,000 | 208,000 | 389 |
| 2002/08/26 | 204,000 | 214,000 | 204,000 | 214,000 | 495 |
| 2002/08/23 | 206,000 | 206,000 | 204,000 | 205,000 | 445 |
| 2002/08/22 | 199,000 | 205,000 | 196,000 | 205,000 | 714 |
| 2002/08/21 | 200,000 | 201,000 | 198,000 | 199,000 | 413 |
| 2002/08/20 | 200,000 | 203,000 | 199,000 | 203,000 | 381 |
| 2002/08/19 | 207,000 | 207,000 | 200,000 | 200,000 | 398 |
| 2002/08/16 | 204,000 | 207,000 | 202,000 | 207,000 | 311 |
| 2002/08/15 | 205,000 | 205,000 | 202,000 | 205,000 | 170 |
| 2002/08/14 | 202,000 | 204,000 | 200,000 | 204,000 | 165 |
| 2002/08/13 | 198,000 | 203,000 | 198,000 | 200,000 | 254 |
| 2002/08/12 | 208,000 | 209,000 | 200,000 | 200,000 | 256 |
| 2002/08/09 | 204,000 | 208,000 | 202,000 | 208,000 | 468 |
| 2002/08/08 | 204,000 | 205,000 | 200,000 | 200,000 | 201 |
| 2002/08/07 | 198,000 | 203,000 | 198,000 | 200,000 | 294 |
| 2002/08/06 | 198,000 | 200,000 | 197,000 | 198,000 | 253 |
| 2002/08/05 | 200,000 | 202,000 | 198,000 | 198,000 | 154 |
| 2002/08/02 | 200,000 | 204,000 | 200,000 | 200,000 | 395 |
| 2002/08/01 | 203,000 | 203,000 | 200,000 | 200,000 | 284 |
| 2002/07/31 | 206,000 | 206,000 | 200,000 | 200,000 | 293 |
| 2002/07/30 | 207,000 | 207,000 | 203,000 | 204,000 | 508 |
| 2002/07/29 | 202,000 | 207,000 | 198,000 | 207,000 | 509 |
| 2002/07/26 | 205,000 | 206,000 | 199,000 | 199,000 | 682 |
| 2002/07/25 | 220,000 | 225,000 | 200,000 | 211,000 | 1,609 |
| 2002/07/24 | 207,000 | 236,000 | 201,000 | 236,000 | 1,170 |
| 2002/07/23 | 201,000 | 210,000 | 198,000 | 207,000 | 588 |
| 2002/07/22 | 198,000 | 204,000 | 198,000 | 203,000 | 540 |
| 2002/07/19 | 200,000 | 201,000 | 198,000 | 198,000 | 321 |
| 2002/07/18 | 201,000 | 203,000 | 200,000 | 200,000 | 340 |
| 2002/07/17 | 200,000 | 203,000 | 199,000 | 199,000 | 417 |
| 2002/07/16 | 203,000 | 204,000 | 200,000 | 200,000 | 644 |
| 2002/07/15 | 208,000 | 208,000 | 203,000 | 203,000 | 259 |
| 2002/07/12 | 209,000 | 213,000 | 206,000 | 206,000 | 263 |
| 2002/07/11 | 213,000 | 214,000 | 208,000 | 211,000 | 260 |
| 2002/07/10 | 217,000 | 220,000 | 216,000 | 216,000 | 144 |
| 2002/07/09 | 215,000 | 221,000 | 213,000 | 221,000 | 296 |
| 2002/07/08 | 221,000 | 222,000 | 217,000 | 217,000 | 308 |
| 2002/07/05 | 218,000 | 219,000 | 214,000 | 219,000 | 235 |
| 2002/07/04 | 219,000 | 220,000 | 216,000 | 218,000 | 168 |
| 2002/07/03 | 211,000 | 221,000 | 211,000 | 220,000 | 306 |
| 2002/07/02 | 219,000 | 219,000 | 211,000 | 217,000 | 167 |
| 2002/07/01 | 221,000 | 223,000 | 215,000 | 218,000 | 344 |
| 2002/06/28 | 212,000 | 216,000 | 209,000 | 213,000 | 536 |
| 2002/06/27 | 213,000 | 213,000 | 203,000 | 205,000 | 583 |
| 2002/06/26 | 202,000 | 204,000 | 200,000 | 201,000 | 604 |
| 2002/06/25 | 214,000 | 217,000 | 211,000 | 211,000 | 524 |
| 2002/06/24 | 200,000 | 212,000 | 199,000 | 212,000 | 398 |
| 2002/06/21 | 210,000 | 210,000 | 207,000 | 207,000 | 290 |
| 2002/06/20 | 210,000 | 214,000 | 207,000 | 214,000 | 403 |
| 2002/06/19 | 220,000 | 221,000 | 208,000 | 208,000 | 449 |
| 2002/06/18 | 230,000 | 230,000 | 219,000 | 220,000 | 712 |
| 2002/06/17 | 218,000 | 220,000 | 207,000 | 218,000 | 793 |
| 2002/06/14 | 235,000 | 235,000 | 222,000 | 225,000 | 2,208 |
| 2002/06/13 | 231,000 | 233,000 | 229,000 | 231,000 | 361 |
| 2002/06/12 | 230,000 | 234,000 | 228,000 | 233,000 | 353 |
| 2002/06/11 | 233,000 | 234,000 | 230,000 | 232,000 | 451 |
| 2002/06/10 | 241,000 | 242,000 | 230,000 | 231,000 | 806 |
| 2002/06/07 | 241,000 | 245,000 | 237,000 | 245,000 | 581 |
| 2002/06/06 | 250,000 | 250,000 | 242,000 | 242,000 | 665 |
| 2002/06/05 | 247,000 | 252,000 | 247,000 | 251,000 | 625 |
| 2002/06/04 | 248,000 | 252,000 | 246,000 | 251,000 | 369 |
| 2002/06/03 | 251,000 | 257,000 | 249,000 | 250,000 | 246 |
| 2002/05/31 | 248,000 | 256,000 | 245,000 | 255,000 | 1,150 |
| 2002/05/30 | 244,000 | 250,000 | 242,000 | 246,000 | 323 |
| 2002/05/29 | 245,000 | 249,000 | 244,000 | 245,000 | 408 |
| 2002/05/28 | 245,000 | 247,000 | 243,000 | 247,000 | 333 |
| 2002/05/27 | 247,000 | 251,000 | 242,000 | 243,000 | 710 |
| 2002/05/24 | 260,000 | 263,000 | 240,000 | 255,000 | 855 |
| 2002/05/23 | 259,000 | 266,000 | 256,000 | 257,000 | 590 |
| 2002/05/22 | 246,000 | 260,000 | 246,000 | 256,000 | 429 |
| 2002/05/21 | 250,000 | 255,000 | 246,000 | 250,000 | 503 |
| 2002/05/20 | 258,000 | 258,000 | 251,000 | 251,000 | 468 |
| 2002/05/17 | 248,000 | 254,000 | 247,000 | 254,000 | 462 |
| 2002/05/16 | 244,000 | 246,000 | 241,000 | 246,000 | 501 |
| 2002/05/15 | 245,000 | 250,000 | 241,000 | 241,000 | 336 |
| 2002/05/14 | 250,000 | 251,000 | 244,000 | 244,000 | 179 |
| 2002/05/13 | 246,000 | 249,000 | 245,000 | 247,000 | 226 |
| 2002/05/10 | 250,000 | 252,000 | 247,000 | 251,000 | 292 |
| 2002/05/09 | 254,000 | 255,000 | 250,000 | 251,000 | 169 |
| 2002/05/08 | 244,000 | 250,000 | 244,000 | 246,000 | 206 |
| 2002/05/07 | 247,000 | 249,000 | 244,000 | 244,000 | 250 |
| 2002/05/02 | 251,000 | 253,000 | 248,000 | 248,000 | 262 |
| 2002/05/01 | 247,000 | 256,000 | 246,000 | 248,000 | 327 |
| 2002/04/30 | 253,000 | 254,000 | 245,000 | 245,000 | 418 |
| 2002/04/26 | 262,000 | 262,000 | 252,000 | 255,000 | 421 |
| 2002/04/25 | 264,000 | 266,000 | 262,000 | 265,000 | 564 |
| 2002/04/24 | 265,000 | 265,000 | 261,000 | 261,000 | 310 |
| 2002/04/23 | 260,000 | 269,000 | 259,000 | 268,000 | 475 |
| 2002/04/22 | 258,000 | 266,000 | 258,000 | 265,000 | 403 |
| 2002/04/19 | 262,000 | 262,000 | 258,000 | 262,000 | 421 |
| 2002/04/18 | 254,000 | 262,000 | 254,000 | 260,000 | 416 |
| 2002/04/17 | 259,000 | 260,000 | 254,000 | 258,000 | 192 |
| 2002/04/16 | 254,000 | 259,000 | 248,000 | 259,000 | 203 |
| 2002/04/15 | 250,000 | 250,000 | 247,000 | 250,000 | 199 |
| 2002/04/12 | 252,000 | 260,000 | 246,000 | 255,000 | 309 |
| 2002/04/11 | 263,000 | 263,000 | 254,000 | 255,000 | 560 |
| 2002/04/10 | 254,000 | 259,000 | 251,000 | 259,000 | 385 |
| 2002/04/09 | 266,000 | 266,000 | 257,000 | 257,000 | 315 |
| 2002/04/08 | 265,000 | 267,000 | 256,000 | 262,000 | 217 |
| 2002/04/05 | 261,000 | 267,000 | 260,000 | 263,000 | 421 |
| 2002/04/04 | 254,000 | 261,000 | 254,000 | 260,000 | 295 |
| 2002/04/03 | 245,000 | 261,000 | 244,000 | 254,000 | 266 |
| 2002/04/02 | 250,000 | 250,000 | 245,000 | 247,000 | 241 |
| 2002/04/01 | 252,000 | 252,000 | 241,000 | 242,000 | 284 |
| 2002/03/29 | 260,000 | 260,000 | 251,000 | 251,000 | 369 |
| 2002/03/28 | 260,000 | 267,000 | 257,000 | 262,000 | 362 |
| 2002/03/27 | 255,000 | 270,000 | 251,000 | 270,000 | 434 |
| 2002/03/26 | 265,000 | 265,000 | 251,000 | 251,000 | 136 |
| 2002/03/25 | 267,000 | 267,000 | 253,000 | 262,000 | 509 |
| 2002/03/22 | 270,000 | 271,000 | 259,000 | 264,000 | 605 |
| 2002/03/20 | 279,000 | 279,000 | 269,000 | 270,000 | 445 |
| 2002/03/19 | 273,000 | 278,000 | 265,000 | 278,000 | 451 |
| 2002/03/18 | 280,000 | 280,000 | 269,000 | 269,000 | 290 |
| 2002/03/15 | 267,000 | 279,000 | 265,000 | 279,000 | 465 |
| 2002/03/14 | 265,000 | 273,000 | 261,000 | 271,000 | 696 |
| 2002/03/13 | 279,000 | 285,000 | 261,000 | 261,000 | 1,321 |
| 2002/03/12 | 282,000 | 285,000 | 278,000 | 283,000 | 1,064 |
| 2002/03/11 | 276,000 | 285,000 | 274,000 | 285,000 | 909 |
| 2002/03/08 | 266,000 | 278,000 | 261,000 | 278,000 | 2,249 |
| 2002/03/07 | 260,000 | 266,000 | 255,000 | 266,000 | 570 |
| 2002/03/06 | 251,000 | 259,000 | 250,000 | 259,000 | 483 |
| 2002/03/05 | 260,000 | 262,000 | 254,000 | 260,000 | 668 |
| 2002/03/04 | 250,000 | 262,000 | 249,000 | 261,000 | 858 |
| 2002/03/01 | 243,000 | 249,000 | 240,000 | 249,000 | 456 |
| 2002/02/28 | 244,000 | 247,000 | 238,000 | 246,000 | 666 |
| 2002/02/27 | 240,000 | 244,000 | 237,000 | 244,000 | 714 |
| 2002/02/26 | 233,000 | 236,000 | 232,000 | 236,000 | 362 |
| 2002/02/25 | 238,000 | 244,000 | 232,000 | 244,000 | 588 |
| 2002/02/22 | 230,000 | 234,000 | 220,000 | 230,000 | 476 |
| 2002/02/21 | 220,000 | 230,000 | 220,000 | 230,000 | 585 |
| 2002/02/20 | 220,000 | 225,000 | 219,000 | 223,000 | 530 |
| 2002/02/19 | 212,000 | 224,000 | 212,000 | 224,000 | 709 |
| 2002/02/18 | 209,000 | 217,000 | 209,000 | 216,000 | 184 |
| 2002/02/15 | 209,000 | 218,000 | 208,000 | 213,000 | 223 |
| 2002/02/14 | 211,000 | 222,000 | 205,000 | 205,000 | 500 |
| 2002/02/13 | 211,000 | 219,000 | 211,000 | 215,000 | 418 |
| 2002/02/12 | 209,000 | 215,000 | 204,000 | 215,000 | 387 |
| 2002/02/08 | 200,000 | 208,000 | 198,000 | 202,000 | 660 |
| 2002/02/07 | 194,000 | 202,000 | 191,000 | 202,000 | 222 |
| 2002/02/06 | 191,000 | 198,000 | 190,000 | 191,000 | 238 |
| 2002/02/05 | 202,000 | 203,000 | 189,000 | 195,000 | 319 |
| 2002/02/04 | 205,000 | 209,000 | 203,000 | 206,000 | 172 |
| 2002/02/01 | 209,000 | 211,000 | 205,000 | 209,000 | 253 |
| 2002/01/31 | 210,000 | 211,000 | 206,000 | 206,000 | 216 |
| 2002/01/30 | 211,000 | 211,000 | 206,000 | 210,000 | 208 |
| 2002/01/29 | 210,000 | 214,000 | 210,000 | 211,000 | 96 |
| 2002/01/28 | 207,000 | 218,000 | 207,000 | 218,000 | 319 |
| 2002/01/25 | 218,000 | 218,000 | 209,000 | 210,000 | 206 |
| 2002/01/24 | 207,000 | 212,000 | 205,000 | 212,000 | 494 |
| 2002/01/23 | 214,000 | 214,000 | 210,000 | 210,000 | 240 |
| 2002/01/22 | 224,000 | 226,000 | 210,000 | 218,000 | 574 |
| 2002/01/21 | 219,000 | 227,000 | 215,000 | 225,000 | 577 |
| 2002/01/18 | 208,000 | 220,000 | 208,000 | 220,000 | 338 |
| 2002/01/17 | 210,000 | 214,000 | 209,000 | 210,000 | 402 |
| 2002/01/16 | 209,000 | 214,000 | 207,000 | 214,000 | 236 |
| 2002/01/15 | 206,000 | 210,000 | 206,000 | 207,000 | 381 |
| 2002/01/11 | 224,000 | 224,000 | 213,000 | 217,000 | 844 |
| 2002/01/10 | 213,000 | 214,000 | 207,000 | 208,000 | 392 |
| 2002/01/09 | 212,000 | 215,000 | 211,000 | 215,000 | 283 |
| 2002/01/08 | 225,000 | 225,000 | 216,000 | 216,000 | 391 |
| 2002/01/07 | 229,000 | 229,000 | 216,000 | 226,000 | 235 |
| 2002/01/04 | 227,000 | 227,000 | 217,000 | 227,000 | 196 |