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 |
|---|---|---|---|---|---|
| 2003/12/30 | 164,000 | 165,000 | 163,000 | 163,000 | 147 |
| 2003/12/29 | 161,000 | 165,000 | 161,000 | 164,000 | 441 |
| 2003/12/26 | 162,000 | 164,000 | 161,000 | 162,000 | 202 |
| 2003/12/25 | 162,000 | 162,000 | 161,000 | 161,000 | 564 |
| 2003/12/24 | 163,000 | 165,000 | 162,000 | 165,000 | 499 |
| 2003/12/22 | 163,000 | 166,000 | 163,000 | 165,000 | 458 |
| 2003/12/19 | 164,000 | 166,000 | 163,000 | 165,000 | 751 |
| 2003/12/18 | 158,000 | 166,000 | 158,000 | 164,000 | 557 |
| 2003/12/17 | 162,000 | 164,000 | 160,000 | 161,000 | 583 |
| 2003/12/16 | 166,000 | 166,000 | 163,000 | 165,000 | 342 |
| 2003/12/15 | 169,000 | 171,000 | 168,000 | 169,000 | 658 |
| 2003/12/12 | 166,000 | 167,000 | 165,000 | 167,000 | 1,675 |
| 2003/12/11 | 168,000 | 168,000 | 161,000 | 165,000 | 539 |
| 2003/12/10 | 168,000 | 168,000 | 164,000 | 165,000 | 1,099 |
| 2003/12/09 | 166,000 | 170,000 | 164,000 | 165,000 | 243 |
| 2003/12/08 | 164,000 | 168,000 | 164,000 | 168,000 | 810 |
| 2003/12/05 | 168,000 | 170,000 | 165,000 | 165,000 | 651 |
| 2003/12/04 | 166,000 | 172,000 | 164,000 | 169,000 | 1,118 |
| 2003/12/03 | 161,000 | 165,000 | 159,000 | 163,000 | 924 |
| 2003/12/02 | 166,000 | 166,000 | 162,000 | 163,000 | 650 |
| 2003/12/01 | 156,000 | 163,000 | 156,000 | 163,000 | 482 |
| 2003/11/28 | 161,000 | 165,000 | 161,000 | 162,000 | 358 |
| 2003/11/27 | 163,000 | 163,000 | 160,000 | 162,000 | 368 |
| 2003/11/26 | 160,000 | 167,000 | 160,000 | 166,000 | 527 |
| 2003/11/25 | 167,000 | 167,000 | 160,000 | 160,000 | 617 |
| 2003/11/21 | 164,000 | 164,000 | 160,000 | 163,000 | 398 |
| 2003/11/20 | 154,000 | 161,000 | 152,000 | 161,000 | 316 |
| 2003/11/19 | 155,000 | 159,000 | 155,000 | 156,000 | 247 |
| 2003/11/18 | 159,000 | 160,000 | 151,000 | 157,000 | 556 |
| 2003/11/17 | 165,000 | 168,000 | 159,000 | 159,000 | 382 |
| 2003/11/14 | 172,000 | 173,000 | 168,000 | 169,000 | 346 |
| 2003/11/13 | 171,000 | 172,000 | 168,000 | 172,000 | 184 |
| 2003/11/12 | 168,000 | 173,000 | 165,000 | 168,000 | 661 |
| 2003/11/11 | 168,000 | 173,000 | 162,000 | 173,000 | 691 |
| 2003/11/10 | 174,000 | 176,000 | 170,000 | 174,000 | 397 |
| 2003/11/07 | 174,000 | 177,000 | 171,000 | 174,000 | 749 |
| 2003/11/06 | 175,000 | 175,000 | 170,000 | 172,000 | 438 |
| 2003/11/05 | 176,000 | 177,000 | 172,000 | 172,000 | 447 |
| 2003/11/04 | 175,000 | 180,000 | 175,000 | 177,000 | 406 |
| 2003/10/31 | 178,000 | 193,000 | 173,000 | 175,000 | 1,466 |
| 2003/10/30 | 175,000 | 175,000 | 170,000 | 173,000 | 528 |
| 2003/10/29 | 176,000 | 178,000 | 172,000 | 175,000 | 591 |
| 2003/10/28 | 176,000 | 179,000 | 176,000 | 177,000 | 993 |
| 2003/10/27 | 174,000 | 176,000 | 172,000 | 175,000 | 810 |
| 2003/10/24 | 177,000 | 178,000 | 170,000 | 172,000 | 1,113 |
| 2003/10/23 | 170,000 | 171,000 | 162,000 | 163,000 | 1,013 |
| 2003/10/22 | 178,000 | 179,000 | 173,000 | 173,000 | 820 |
| 2003/10/21 | 187,000 | 187,000 | 175,000 | 176,000 | 1,274 |
| 2003/10/20 | 183,000 | 186,000 | 180,000 | 184,000 | 831 |
| 2003/10/17 | 188,000 | 189,000 | 183,000 | 183,000 | 737 |
| 2003/10/16 | 184,000 | 190,000 | 182,000 | 189,000 | 865 |
| 2003/10/15 | 187,000 | 187,000 | 182,000 | 182,000 | 516 |
| 2003/10/14 | 183,000 | 190,000 | 182,000 | 186,000 | 942 |
| 2003/10/10 | 177,000 | 183,000 | 177,000 | 183,000 | 859 |
| 2003/10/09 | 173,000 | 179,000 | 173,000 | 177,000 | 341 |
| 2003/10/08 | 177,000 | 178,000 | 173,000 | 174,000 | 850 |
| 2003/10/07 | 180,000 | 182,000 | 179,000 | 179,000 | 638 |
| 2003/10/06 | 178,000 | 184,000 | 177,000 | 179,000 | 1,792 |
| 2003/10/03 | 179,000 | 179,000 | 176,000 | 178,000 | 694 |
| 2003/10/02 | 172,000 | 179,000 | 171,000 | 179,000 | 1,486 |
| 2003/10/01 | 166,000 | 177,000 | 166,000 | 171,000 | 2,893 |
| 2003/09/30 | 159,000 | 167,000 | 159,000 | 164,000 | 1,375 |
| 2003/09/29 | 162,000 | 162,000 | 158,000 | 158,000 | 486 |
| 2003/09/26 | 158,000 | 159,000 | 156,000 | 158,000 | 300 |
| 2003/09/25 | 158,000 | 160,000 | 156,000 | 158,000 | 886 |
| 2003/09/24 | 165,000 | 165,000 | 158,000 | 162,000 | 709 |
| 2003/09/22 | 165,000 | 165,000 | 160,000 | 162,000 | 727 |
| 2003/09/19 | 165,000 | 165,000 | 159,000 | 164,000 | 1,666 |
| 2003/09/18 | 163,000 | 165,000 | 161,000 | 163,000 | 566 |
| 2003/09/17 | 159,000 | 163,000 | 158,000 | 163,000 | 1,049 |
| 2003/09/16 | 155,000 | 158,000 | 154,000 | 156,000 | 640 |
| 2003/09/12 | 160,000 | 160,000 | 155,000 | 156,000 | 1,528 |
| 2003/09/11 | 158,000 | 158,000 | 154,000 | 154,000 | 775 |
| 2003/09/10 | 158,000 | 160,000 | 156,000 | 159,000 | 567 |
| 2003/09/09 | 158,000 | 160,000 | 158,000 | 158,000 | 318 |
| 2003/09/08 | 156,000 | 160,000 | 155,000 | 158,000 | 963 |
| 2003/09/05 | 155,000 | 157,000 | 154,000 | 155,000 | 714 |
| 2003/09/04 | 161,000 | 161,000 | 157,000 | 157,000 | 801 |
| 2003/09/03 | 160,000 | 164,000 | 159,000 | 160,000 | 855 |
| 2003/09/02 | 162,000 | 163,000 | 157,000 | 160,000 | 849 |
| 2003/09/01 | 161,000 | 161,000 | 157,000 | 159,000 | 845 |
| 2003/08/29 | 154,000 | 158,000 | 153,000 | 155,000 | 1,527 |
| 2003/08/28 | 155,000 | 156,000 | 151,000 | 151,000 | 1,529 |
| 2003/08/27 | 148,000 | 154,000 | 147,000 | 152,000 | 1,063 |
| 2003/08/26 | 148,000 | 148,000 | 146,000 | 147,000 | 724 |
| 2003/08/25 | 151,000 | 154,000 | 144,000 | 145,000 | 3,998 |
| 2003/08/22 | 141,000 | 152,000 | 141,000 | 147,000 | 4,211 |
| 2003/08/21 | 141,000 | 144,000 | 139,000 | 141,000 | 2,268 |
| 2003/08/20 | 143,000 | 144,000 | 140,000 | 142,000 | 1,150 |
| 2003/08/19 | 143,000 | 144,000 | 142,000 | 143,000 | 1,428 |
| 2003/08/18 | 145,000 | 145,000 | 141,000 | 143,000 | 592 |
| 2003/08/15 | 143,000 | 145,000 | 141,000 | 143,000 | 1,141 |
| 2003/08/14 | 141,000 | 143,000 | 140,000 | 141,000 | 874 |
| 2003/08/13 | 142,000 | 142,000 | 139,000 | 142,000 | 1,438 |
| 2003/08/12 | 139,000 | 140,000 | 136,000 | 138,000 | 5,759 |
| 2003/08/11 | 138,000 | 140,000 | 137,000 | 138,000 | 1,501 |
| 2003/08/08 | 137,000 | 139,000 | 136,000 | 138,000 | 868 |
| 2003/08/07 | 140,000 | 140,000 | 136,000 | 137,000 | 2,205 |
| 2003/08/06 | 141,000 | 142,000 | 139,000 | 139,000 | 520 |
| 2003/08/05 | 143,000 | 143,000 | 138,000 | 140,000 | 1,669 |
| 2003/08/04 | 146,000 | 146,000 | 143,000 | 143,000 | 435 |
| 2003/08/01 | 146,000 | 147,000 | 144,000 | 146,000 | 473 |
| 2003/07/31 | 147,000 | 148,000 | 142,000 | 142,000 | 538 |
| 2003/07/30 | 152,000 | 152,000 | 147,000 | 147,000 | 1,129 |
| 2003/07/29 | 151,000 | 152,000 | 148,000 | 151,000 | 878 |
| 2003/07/28 | 145,000 | 150,000 | 144,000 | 150,000 | 834 |
| 2003/07/25 | 144,000 | 144,000 | 141,000 | 141,000 | 756 |
| 2003/07/24 | 144,000 | 145,000 | 143,000 | 143,000 | 492 |
| 2003/07/23 | 143,000 | 147,000 | 142,000 | 144,000 | 469 |
| 2003/07/22 | 147,000 | 147,000 | 142,000 | 142,000 | 697 |
| 2003/07/18 | 148,000 | 150,000 | 146,000 | 146,000 | 487 |
| 2003/07/17 | 151,000 | 151,000 | 147,000 | 147,000 | 388 |
| 2003/07/16 | 153,000 | 153,000 | 149,000 | 149,000 | 592 |
| 2003/07/15 | 153,000 | 153,000 | 149,000 | 150,000 | 791 |
| 2003/07/14 | 146,000 | 152,000 | 146,000 | 150,000 | 856 |
| 2003/07/11 | 147,000 | 149,000 | 145,000 | 145,000 | 883 |
| 2003/07/10 | 152,000 | 154,000 | 150,000 | 150,000 | 840 |
| 2003/07/09 | 160,000 | 160,000 | 149,000 | 149,000 | 1,494 |
| 2003/07/08 | 163,000 | 165,000 | 159,000 | 161,000 | 979 |
| 2003/07/07 | 152,000 | 161,000 | 152,000 | 157,000 | 523 |
| 2003/07/04 | 151,000 | 155,000 | 150,000 | 154,000 | 422 |
| 2003/07/03 | 171,000 | 171,000 | 151,000 | 152,000 | 1,093 |
| 2003/07/02 | 150,000 | 166,000 | 147,000 | 160,000 | 2,103 |
| 2003/07/01 | 138,000 | 150,000 | 138,000 | 146,000 | 2,765 |
| 2003/06/30 | 139,000 | 140,000 | 138,000 | 139,000 | 725 |
| 2003/06/27 | 138,000 | 139,000 | 138,000 | 138,000 | 444 |
| 2003/06/26 | 140,000 | 140,000 | 137,000 | 138,000 | 680 |
| 2003/06/25 | 140,000 | 140,000 | 139,000 | 139,000 | 399 |
| 2003/06/24 | 140,000 | 140,000 | 139,000 | 139,000 | 747 |
| 2003/06/23 | 141,000 | 142,000 | 140,000 | 140,000 | 493 |
| 2003/06/20 | 141,000 | 142,000 | 141,000 | 141,000 | 446 |
| 2003/06/19 | 142,000 | 143,000 | 140,000 | 141,000 | 776 |
| 2003/06/18 | 143,000 | 144,000 | 142,000 | 142,000 | 690 |
| 2003/06/17 | 141,000 | 143,000 | 141,000 | 143,000 | 866 |
| 2003/06/16 | 140,000 | 141,000 | 139,000 | 141,000 | 731 |
| 2003/06/13 | 140,000 | 141,000 | 139,000 | 139,000 | 2,271 |
| 2003/06/12 | 143,000 | 143,000 | 141,000 | 141,000 | 513 |
| 2003/06/11 | 142,000 | 144,000 | 141,000 | 141,000 | 675 |
| 2003/06/10 | 145,000 | 145,000 | 141,000 | 142,000 | 974 |
| 2003/06/09 | 142,000 | 144,000 | 140,000 | 142,000 | 841 |
| 2003/06/06 | 140,000 | 142,000 | 140,000 | 141,000 | 436 |
| 2003/06/05 | 141,000 | 142,000 | 139,000 | 140,000 | 554 |
| 2003/06/04 | 141,000 | 143,000 | 141,000 | 141,000 | 325 |
| 2003/06/03 | 142,000 | 143,000 | 141,000 | 141,000 | 804 |
| 2003/06/02 | 143,000 | 144,000 | 142,000 | 143,000 | 726 |
| 2003/05/30 | 143,000 | 146,000 | 142,000 | 142,000 | 183 |
| 2003/05/29 | 145,000 | 146,000 | 142,000 | 143,000 | 413 |
| 2003/05/28 | 141,000 | 144,000 | 141,000 | 142,000 | 549 |
| 2003/05/27 | 142,000 | 145,000 | 142,000 | 142,000 | 307 |
| 2003/05/26 | 142,000 | 145,000 | 141,000 | 142,000 | 395 |
| 2003/05/23 | 144,000 | 144,000 | 139,000 | 140,000 | 1,028 |
| 2003/05/22 | 142,000 | 145,000 | 142,000 | 143,000 | 347 |
| 2003/05/21 | 144,000 | 146,000 | 142,000 | 143,000 | 532 |
| 2003/05/20 | 145,000 | 149,000 | 144,000 | 148,000 | 292 |
| 2003/05/19 | 151,000 | 151,000 | 145,000 | 145,000 | 415 |
| 2003/05/16 | 149,000 | 151,000 | 147,000 | 149,000 | 283 |
| 2003/05/15 | 149,000 | 152,000 | 148,000 | 148,000 | 627 |
| 2003/05/14 | 147,000 | 150,000 | 147,000 | 149,000 | 378 |
| 2003/05/13 | 146,000 | 149,000 | 146,000 | 148,000 | 427 |
| 2003/05/12 | 146,000 | 147,000 | 145,000 | 145,000 | 310 |
| 2003/05/09 | 142,000 | 145,000 | 142,000 | 145,000 | 373 |
| 2003/05/08 | 145,000 | 147,000 | 143,000 | 143,000 | 326 |
| 2003/05/07 | 145,000 | 146,000 | 144,000 | 144,000 | 306 |
| 2003/05/06 | 146,000 | 147,000 | 144,000 | 145,000 | 366 |
| 2003/05/02 | 146,000 | 146,000 | 143,000 | 145,000 | 371 |
| 2003/05/01 | 142,000 | 146,000 | 141,000 | 146,000 | 267 |
| 2003/04/30 | 145,000 | 148,000 | 140,000 | 141,000 | 1,190 |
| 2003/04/28 | 145,000 | 146,000 | 144,000 | 145,000 | 425 |
| 2003/04/25 | 148,000 | 148,000 | 143,000 | 145,000 | 893 |
| 2003/04/24 | 141,000 | 149,000 | 141,000 | 148,000 | 744 |
| 2003/04/23 | 140,000 | 143,000 | 140,000 | 141,000 | 401 |
| 2003/04/22 | 140,000 | 143,000 | 140,000 | 140,000 | 435 |
| 2003/04/21 | 139,000 | 143,000 | 138,000 | 140,000 | 651 |
| 2003/04/18 | 143,000 | 144,000 | 137,000 | 137,000 | 795 |
| 2003/04/17 | 141,000 | 143,000 | 141,000 | 143,000 | 353 |
| 2003/04/16 | 142,000 | 145,000 | 141,000 | 141,000 | 534 |
| 2003/04/15 | 143,000 | 144,000 | 142,000 | 142,000 | 554 |
| 2003/04/14 | 143,000 | 144,000 | 140,000 | 142,000 | 504 |
| 2003/04/11 | 141,000 | 145,000 | 140,000 | 145,000 | 837 |
| 2003/04/10 | 142,000 | 143,000 | 141,000 | 143,000 | 362 |
| 2003/04/09 | 141,000 | 143,000 | 140,000 | 143,000 | 515 |
| 2003/04/08 | 139,000 | 141,000 | 138,000 | 141,000 | 435 |
| 2003/04/07 | 145,000 | 145,000 | 137,000 | 139,000 | 1,047 |
| 2003/04/04 | 141,000 | 145,000 | 140,000 | 144,000 | 400 |
| 2003/04/03 | 143,000 | 145,000 | 141,000 | 141,000 | 389 |
| 2003/04/02 | 139,000 | 144,000 | 137,000 | 144,000 | 353 |
| 2003/04/01 | 139,000 | 142,000 | 138,000 | 138,000 | 418 |
| 2003/03/31 | 146,000 | 146,000 | 142,000 | 142,000 | 417 |
| 2003/03/28 | 147,000 | 148,000 | 145,000 | 147,000 | 339 |
| 2003/03/27 | 147,000 | 149,000 | 144,000 | 145,000 | 415 |
| 2003/03/26 | 146,000 | 149,000 | 145,000 | 147,000 | 501 |
| 2003/03/25 | 149,000 | 149,000 | 142,000 | 143,000 | 642 |
| 2003/03/24 | 145,000 | 148,000 | 142,000 | 148,000 | 781 |
| 2003/03/20 | 140,000 | 143,000 | 137,000 | 143,000 | 514 |
| 2003/03/19 | 137,000 | 139,000 | 136,000 | 138,000 | 405 |
| 2003/03/18 | 140,000 | 142,000 | 138,000 | 138,000 | 418 |
| 2003/03/17 | 140,000 | 140,000 | 137,000 | 138,000 | 274 |
| 2003/03/14 | 142,000 | 142,000 | 139,000 | 139,000 | 1,917 |
| 2003/03/13 | 137,000 | 140,000 | 137,000 | 139,000 | 161 |
| 2003/03/12 | 137,000 | 140,000 | 136,000 | 139,000 | 289 |
| 2003/03/11 | 140,000 | 140,000 | 138,000 | 138,000 | 362 |
| 2003/03/10 | 138,000 | 141,000 | 136,000 | 139,000 | 714 |
| 2003/03/07 | 141,000 | 142,000 | 140,000 | 140,000 | 519 |
| 2003/03/06 | 144,000 | 145,000 | 142,000 | 143,000 | 562 |
| 2003/03/05 | 143,000 | 144,000 | 142,000 | 142,000 | 486 |
| 2003/03/04 | 143,000 | 145,000 | 142,000 | 145,000 | 282 |
| 2003/03/03 | 138,000 | 142,000 | 137,000 | 142,000 | 305 |
| 2003/02/28 | 139,000 | 142,000 | 138,000 | 141,000 | 482 |
| 2003/02/27 | 140,000 | 142,000 | 139,000 | 140,000 | 415 |
| 2003/02/26 | 141,000 | 144,000 | 141,000 | 141,000 | 418 |
| 2003/02/25 | 148,000 | 148,000 | 142,000 | 143,000 | 376 |
| 2003/02/24 | 146,000 | 148,000 | 146,000 | 146,000 | 350 |
| 2003/02/21 | 148,000 | 149,000 | 146,000 | 147,000 | 249 |
| 2003/02/20 | 151,000 | 151,000 | 147,000 | 147,000 | 277 |
| 2003/02/19 | 154,000 | 155,000 | 151,000 | 151,000 | 358 |
| 2003/02/18 | 151,000 | 154,000 | 150,000 | 154,000 | 832 |
| 2003/02/17 | 153,000 | 153,000 | 151,000 | 153,000 | 610 |
| 2003/02/14 | 146,000 | 150,000 | 144,000 | 150,000 | 821 |
| 2003/02/13 | 146,000 | 148,000 | 142,000 | 145,000 | 352 |
| 2003/02/12 | 144,000 | 147,000 | 143,000 | 146,000 | 494 |
| 2003/02/10 | 140,000 | 144,000 | 140,000 | 144,000 | 255 |
| 2003/02/07 | 140,000 | 141,000 | 139,000 | 139,000 | 271 |
| 2003/02/06 | 138,000 | 145,000 | 138,000 | 139,000 | 514 |
| 2003/02/05 | 142,000 | 143,000 | 140,000 | 140,000 | 258 |
| 2003/02/04 | 142,000 | 146,000 | 141,000 | 144,000 | 505 |
| 2003/02/03 | 138,000 | 141,000 | 135,000 | 141,000 | 388 |
| 2003/01/31 | 140,000 | 140,000 | 136,000 | 136,000 | 542 |
| 2003/01/30 | 143,000 | 146,000 | 139,000 | 140,000 | 442 |
| 2003/01/29 | 146,000 | 147,000 | 143,000 | 143,000 | 301 |
| 2003/01/28 | 147,000 | 149,000 | 146,000 | 146,000 | 213 |
| 2003/01/27 | 152,000 | 152,000 | 148,000 | 148,000 | 369 |
| 2003/01/24 | 149,000 | 152,000 | 147,000 | 150,000 | 705 |
| 2003/01/23 | 146,000 | 148,000 | 144,000 | 147,000 | 281 |
| 2003/01/22 | 151,000 | 151,000 | 145,000 | 145,000 | 183 |
| 2003/01/21 | 145,000 | 151,000 | 145,000 | 148,000 | 448 |
| 2003/01/20 | 148,000 | 148,000 | 145,000 | 145,000 | 331 |
| 2003/01/17 | 147,000 | 150,000 | 146,000 | 147,000 | 245 |
| 2003/01/16 | 146,000 | 148,000 | 141,000 | 148,000 | 207 |
| 2003/01/15 | 147,000 | 147,000 | 143,000 | 146,000 | 370 |
| 2003/01/14 | 145,000 | 145,000 | 140,000 | 145,000 | 348 |
| 2003/01/10 | 139,000 | 143,000 | 139,000 | 141,000 | 321 |
| 2003/01/09 | 142,000 | 142,000 | 138,000 | 139,000 | 291 |
| 2003/01/08 | 144,000 | 146,000 | 142,000 | 142,000 | 158 |
| 2003/01/07 | 152,000 | 153,000 | 144,000 | 145,000 | 295 |
| 2003/01/06 | 148,000 | 153,000 | 148,000 | 151,000 | 264 |