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 |
|---|---|---|---|---|---|
| 2004/12/30 | 207,000 | 210,000 | 207,000 | 208,000 | 579 |
| 2004/12/29 | 205,000 | 206,000 | 204,000 | 206,000 | 606 |
| 2004/12/28 | 204,000 | 206,000 | 203,000 | 206,000 | 674 |
| 2004/12/27 | 205,000 | 206,000 | 202,000 | 203,000 | 928 |
| 2004/12/24 | 206,000 | 210,000 | 201,000 | 203,000 | 1,771 |
| 2004/12/22 | 205,000 | 207,000 | 203,000 | 205,000 | 1,421 |
| 2004/12/21 | 203,000 | 205,000 | 202,000 | 204,000 | 1,248 |
| 2004/12/20 | 200,000 | 203,000 | 200,000 | 203,000 | 1,038 |
| 2004/12/17 | 202,000 | 206,000 | 202,000 | 204,000 | 887 |
| 2004/12/16 | 205,000 | 205,000 | 201,000 | 204,000 | 700 |
| 2004/12/15 | 204,000 | 206,000 | 202,000 | 205,000 | 1,310 |
| 2004/12/14 | 203,000 | 203,000 | 197,000 | 203,000 | 1,071 |
| 2004/12/13 | 201,000 | 204,000 | 200,000 | 201,000 | 864 |
| 2004/12/10 | 207,000 | 207,000 | 203,000 | 204,000 | 1,818 |
| 2004/12/09 | 205,000 | 206,000 | 203,000 | 205,000 | 861 |
| 2004/12/08 | 204,000 | 206,000 | 203,000 | 204,000 | 1,686 |
| 2004/12/07 | 206,000 | 210,000 | 206,000 | 207,000 | 2,177 |
| 2004/12/06 | 210,000 | 212,000 | 208,000 | 209,000 | 1,216 |
| 2004/12/03 | 209,000 | 212,000 | 209,000 | 211,000 | 745 |
| 2004/12/02 | 210,000 | 213,000 | 206,000 | 212,000 | 1,325 |
| 2004/12/01 | 207,000 | 208,000 | 204,000 | 206,000 | 1,730 |
| 2004/11/30 | 209,000 | 212,000 | 208,000 | 211,000 | 1,101 |
| 2004/11/29 | 210,000 | 212,000 | 209,000 | 209,000 | 1,070 |
| 2004/11/26 | 214,000 | 215,000 | 213,000 | 213,000 | 241 |
| 2004/11/25 | 215,000 | 216,000 | 214,000 | 215,000 | 430 |
| 2004/11/24 | 213,000 | 217,000 | 212,000 | 214,000 | 1,309 |
| 2004/11/22 | 215,000 | 215,000 | 209,000 | 211,000 | 772 |
| 2004/11/19 | 215,000 | 217,000 | 214,000 | 215,000 | 1,371 |
| 2004/11/18 | 209,000 | 215,000 | 208,000 | 211,000 | 858 |
| 2004/11/17 | 213,000 | 213,000 | 208,000 | 208,000 | 2,219 |
| 2004/11/16 | 219,000 | 219,000 | 213,000 | 213,000 | 1,053 |
| 2004/11/15 | 212,000 | 218,000 | 212,000 | 218,000 | 1,159 |
| 2004/11/12 | 211,000 | 217,000 | 211,000 | 215,000 | 568 |
| 2004/11/11 | 217,000 | 218,000 | 215,000 | 215,000 | 454 |
| 2004/11/10 | 218,000 | 220,000 | 216,000 | 218,000 | 1,229 |
| 2004/11/09 | 218,000 | 221,000 | 214,000 | 217,000 | 1,673 |
| 2004/11/08 | 223,000 | 223,000 | 221,000 | 221,000 | 864 |
| 2004/11/05 | 220,000 | 224,000 | 219,000 | 224,000 | 1,769 |
| 2004/11/04 | 223,000 | 223,000 | 218,000 | 218,000 | 697 |
| 2004/11/02 | 217,000 | 220,000 | 216,000 | 219,000 | 1,073 |
| 2004/11/01 | 218,000 | 219,000 | 217,000 | 217,000 | 820 |
| 2004/10/29 | 216,000 | 220,000 | 215,000 | 220,000 | 1,286 |
| 2004/10/28 | 219,000 | 219,000 | 216,000 | 217,000 | 784 |
| 2004/10/27 | 218,000 | 219,000 | 217,000 | 217,000 | 769 |
| 2004/10/26 | 216,000 | 217,000 | 216,000 | 217,000 | 666 |
| 2004/10/25 | 218,000 | 218,000 | 216,000 | 218,000 | 830 |
| 2004/10/22 | 217,000 | 219,000 | 216,000 | 219,000 | 1,096 |
| 2004/10/21 | 215,000 | 218,000 | 214,000 | 218,000 | 1,052 |
| 2004/10/20 | 215,000 | 217,000 | 213,000 | 214,000 | 1,399 |
| 2004/10/19 | 219,000 | 222,000 | 219,000 | 219,000 | 1,544 |
| 2004/10/18 | 218,000 | 220,000 | 217,000 | 219,000 | 652 |
| 2004/10/15 | 216,000 | 222,000 | 216,000 | 220,000 | 1,773 |
| 2004/10/14 | 218,000 | 222,000 | 218,000 | 220,000 | 1,160 |
| 2004/10/13 | 223,000 | 223,000 | 218,000 | 218,000 | 1,013 |
| 2004/10/12 | 221,000 | 225,000 | 220,000 | 223,000 | 2,311 |
| 2004/10/08 | 220,000 | 221,000 | 219,000 | 220,000 | 470 |
| 2004/10/07 | 224,000 | 224,000 | 217,000 | 221,000 | 2,836 |
| 2004/10/06 | 224,000 | 224,000 | 219,000 | 224,000 | 3,536 |
| 2004/10/05 | 219,000 | 224,000 | 218,000 | 222,000 | 2,111 |
| 2004/10/04 | 212,000 | 219,000 | 211,000 | 218,000 | 2,368 |
| 2004/10/01 | 213,000 | 214,000 | 211,000 | 211,000 | 1,528 |
| 2004/09/30 | 210,000 | 217,000 | 210,000 | 215,000 | 1,826 |
| 2004/09/29 | 208,000 | 213,000 | 208,000 | 210,000 | 3,119 |
| 2004/09/28 | 201,000 | 207,000 | 200,000 | 205,000 | 1,465 |
| 2004/09/27 | 200,000 | 200,000 | 196,000 | 199,000 | 563 |
| 2004/09/24 | 200,000 | 201,000 | 196,000 | 199,000 | 1,257 |
| 2004/09/22 | 207,000 | 207,000 | 196,000 | 202,000 | 2,449 |
| 2004/09/21 | 212,000 | 212,000 | 206,000 | 207,000 | 1,850 |
| 2004/09/17 | 212,000 | 212,000 | 206,000 | 209,000 | 2,679 |
| 2004/09/16 | 215,000 | 216,000 | 212,000 | 212,000 | 953 |
| 2004/09/15 | 217,000 | 217,000 | 214,000 | 215,000 | 846 |
| 2004/09/14 | 217,000 | 219,000 | 215,000 | 218,000 | 1,407 |
| 2004/09/13 | 214,000 | 216,000 | 213,000 | 216,000 | 3,025 |
| 2004/09/10 | 215,000 | 216,000 | 214,000 | 214,000 | 2,339 |
| 2004/09/09 | 214,000 | 215,000 | 212,000 | 213,000 | 847 |
| 2004/09/08 | 213,000 | 214,000 | 213,000 | 213,000 | 249 |
| 2004/09/07 | 212,000 | 214,000 | 212,000 | 214,000 | 541 |
| 2004/09/06 | 210,000 | 214,000 | 210,000 | 214,000 | 1,074 |
| 2004/09/03 | 213,000 | 213,000 | 210,000 | 211,000 | 638 |
| 2004/09/02 | 211,000 | 212,000 | 209,000 | 212,000 | 615 |
| 2004/09/01 | 210,000 | 214,000 | 210,000 | 212,000 | 442 |
| 2004/08/31 | 215,000 | 216,000 | 210,000 | 214,000 | 793 |
| 2004/08/30 | 215,000 | 216,000 | 213,000 | 216,000 | 358 |
| 2004/08/27 | 213,000 | 215,000 | 213,000 | 215,000 | 718 |
| 2004/08/26 | 213,000 | 214,000 | 211,000 | 212,000 | 598 |
| 2004/08/25 | 209,000 | 214,000 | 207,000 | 212,000 | 1,240 |
| 2004/08/24 | 208,000 | 210,000 | 206,000 | 208,000 | 779 |
| 2004/08/23 | 209,000 | 212,000 | 209,000 | 211,000 | 764 |
| 2004/08/20 | 207,000 | 212,000 | 204,000 | 211,000 | 2,015 |
| 2004/08/19 | 204,000 | 207,000 | 202,000 | 207,000 | 999 |
| 2004/08/18 | 203,000 | 203,000 | 200,000 | 202,000 | 870 |
| 2004/08/17 | 201,000 | 204,000 | 200,000 | 200,000 | 823 |
| 2004/08/16 | 202,000 | 203,000 | 200,000 | 202,000 | 1,371 |
| 2004/08/13 | 203,000 | 204,000 | 201,000 | 202,000 | 1,488 |
| 2004/08/12 | 201,000 | 203,000 | 200,000 | 201,000 | 953 |
| 2004/08/11 | 203,000 | 204,000 | 201,000 | 203,000 | 1,269 |
| 2004/08/10 | 199,000 | 203,000 | 197,000 | 200,000 | 2,865 |
| 2004/08/09 | 192,000 | 197,000 | 192,000 | 196,000 | 512 |
| 2004/08/06 | 199,000 | 199,000 | 196,000 | 198,000 | 872 |
| 2004/08/05 | 199,000 | 200,000 | 195,000 | 198,000 | 2,072 |
| 2004/08/04 | 196,000 | 200,000 | 194,000 | 198,000 | 1,817 |
| 2004/08/03 | 194,000 | 194,000 | 190,000 | 194,000 | 1,288 |
| 2004/08/02 | 189,000 | 192,000 | 187,000 | 191,000 | 828 |
| 2004/07/30 | 190,000 | 201,000 | 186,000 | 192,000 | 2,070 |
| 2004/07/29 | 187,000 | 187,000 | 183,000 | 185,000 | 421 |
| 2004/07/28 | 190,000 | 190,000 | 187,000 | 189,000 | 510 |
| 2004/07/27 | 187,000 | 190,000 | 185,000 | 185,000 | 819 |
| 2004/07/26 | 191,000 | 192,000 | 188,000 | 188,000 | 723 |
| 2004/07/23 | 189,000 | 191,000 | 185,000 | 189,000 | 494 |
| 2004/07/22 | 187,000 | 189,000 | 185,000 | 186,000 | 776 |
| 2004/07/21 | 183,000 | 189,000 | 183,000 | 189,000 | 841 |
| 2004/07/20 | 181,000 | 187,000 | 180,000 | 183,000 | 1,552 |
| 2004/07/16 | 184,000 | 187,000 | 184,000 | 186,000 | 606 |
| 2004/07/15 | 188,000 | 189,000 | 184,000 | 185,000 | 723 |
| 2004/07/14 | 193,000 | 194,000 | 187,000 | 188,000 | 1,193 |
| 2004/07/13 | 193,000 | 195,000 | 189,000 | 191,000 | 1,144 |
| 2004/07/12 | 191,000 | 194,000 | 188,000 | 193,000 | 893 |
| 2004/07/09 | 182,000 | 190,000 | 182,000 | 188,000 | 1,042 |
| 2004/07/08 | 188,000 | 188,000 | 183,000 | 185,000 | 1,356 |
| 2004/07/07 | 187,000 | 190,000 | 184,000 | 188,000 | 2,577 |
| 2004/07/06 | 195,000 | 197,000 | 191,000 | 191,000 | 1,094 |
| 2004/07/05 | 201,000 | 201,000 | 196,000 | 197,000 | 918 |
| 2004/07/02 | 204,000 | 206,000 | 202,000 | 202,000 | 485 |
| 2004/07/01 | 206,000 | 208,000 | 205,000 | 205,000 | 300 |
| 2004/06/30 | 205,000 | 208,000 | 204,000 | 206,000 | 476 |
| 2004/06/29 | 206,000 | 209,000 | 205,000 | 208,000 | 420 |
| 2004/06/28 | 206,000 | 209,000 | 206,000 | 209,000 | 436 |
| 2004/06/25 | 207,000 | 207,000 | 205,000 | 205,000 | 426 |
| 2004/06/24 | 203,000 | 207,000 | 203,000 | 204,000 | 368 |
| 2004/06/23 | 208,000 | 208,000 | 205,000 | 206,000 | 266 |
| 2004/06/22 | 209,000 | 209,000 | 207,000 | 208,000 | 378 |
| 2004/06/21 | 206,000 | 211,000 | 206,000 | 207,000 | 849 |
| 2004/06/18 | 210,000 | 212,000 | 201,000 | 202,000 | 960 |
| 2004/06/17 | 210,000 | 213,000 | 206,000 | 213,000 | 877 |
| 2004/06/16 | 207,000 | 208,000 | 205,000 | 206,000 | 816 |
| 2004/06/15 | 208,000 | 208,000 | 202,000 | 205,000 | 773 |
| 2004/06/14 | 208,000 | 211,000 | 207,000 | 207,000 | 757 |
| 2004/06/11 | 210,000 | 212,000 | 207,000 | 208,000 | 1,737 |
| 2004/06/10 | 213,000 | 214,000 | 210,000 | 213,000 | 850 |
| 2004/06/09 | 206,000 | 212,000 | 204,000 | 212,000 | 697 |
| 2004/06/08 | 207,000 | 208,000 | 204,000 | 204,000 | 667 |
| 2004/06/07 | 198,000 | 208,000 | 198,000 | 206,000 | 647 |
| 2004/06/04 | 203,000 | 205,000 | 199,000 | 200,000 | 713 |
| 2004/06/03 | 201,000 | 208,000 | 193,000 | 200,000 | 643 |
| 2004/06/02 | 209,000 | 209,000 | 202,000 | 204,000 | 236 |
| 2004/06/01 | 209,000 | 209,000 | 205,000 | 209,000 | 302 |
| 2004/05/31 | 207,000 | 208,000 | 203,000 | 206,000 | 328 |
| 2004/05/28 | 201,000 | 205,000 | 199,000 | 205,000 | 946 |
| 2004/05/27 | 199,000 | 203,000 | 198,000 | 200,000 | 256 |
| 2004/05/26 | 200,000 | 203,000 | 195,000 | 201,000 | 615 |
| 2004/05/25 | 198,000 | 199,000 | 192,000 | 197,000 | 1,057 |
| 2004/05/24 | 198,000 | 201,000 | 197,000 | 199,000 | 531 |
| 2004/05/21 | 202,000 | 203,000 | 196,000 | 199,000 | 1,086 |
| 2004/05/20 | 201,000 | 207,000 | 198,000 | 204,000 | 2,220 |
| 2004/05/19 | 195,000 | 201,000 | 194,000 | 199,000 | 1,646 |
| 2004/05/18 | 185,000 | 197,000 | 183,000 | 195,000 | 1,231 |
| 2004/05/17 | 187,000 | 192,000 | 183,000 | 183,000 | 753 |
| 2004/05/14 | 200,000 | 200,000 | 191,000 | 195,000 | 1,021 |
| 2004/05/13 | 199,000 | 199,000 | 195,000 | 195,000 | 875 |
| 2004/05/12 | 195,000 | 197,000 | 192,000 | 197,000 | 897 |
| 2004/05/11 | 185,000 | 193,000 | 183,000 | 192,000 | 1,665 |
| 2004/05/10 | 204,000 | 204,000 | 182,000 | 182,000 | 1,346 |
| 2004/05/07 | 202,000 | 207,000 | 201,000 | 203,000 | 1,067 |
| 2004/05/06 | 206,000 | 211,000 | 201,000 | 201,000 | 1,614 |
| 2004/04/30 | 213,000 | 215,000 | 205,000 | 207,000 | 828 |
| 2004/04/28 | 218,000 | 221,000 | 216,000 | 216,000 | 1,516 |
| 2004/04/27 | 221,000 | 221,000 | 216,000 | 219,000 | 293 |
| 2004/04/26 | 222,000 | 222,000 | 219,000 | 220,000 | 309 |
| 2004/04/23 | 222,000 | 223,000 | 220,000 | 221,000 | 1,590 |
| 2004/04/22 | 222,000 | 224,000 | 218,000 | 218,000 | 1,114 |
| 2004/04/21 | 220,000 | 224,000 | 217,000 | 224,000 | 422 |
| 2004/04/20 | 215,000 | 222,000 | 215,000 | 221,000 | 701 |
| 2004/04/19 | 223,000 | 223,000 | 216,000 | 217,000 | 1,040 |
| 2004/04/16 | 220,000 | 221,000 | 218,000 | 220,000 | 939 |
| 2004/04/15 | 225,000 | 225,000 | 210,000 | 216,000 | 1,084 |
| 2004/04/14 | 221,000 | 224,000 | 218,000 | 224,000 | 633 |
| 2004/04/13 | 218,000 | 222,000 | 215,000 | 222,000 | 651 |
| 2004/04/12 | 205,000 | 217,000 | 205,000 | 217,000 | 361 |
| 2004/04/09 | 212,000 | 212,000 | 208,000 | 209,000 | 248 |
| 2004/04/08 | 210,000 | 213,000 | 210,000 | 212,000 | 291 |
| 2004/04/07 | 215,000 | 215,000 | 210,000 | 214,000 | 1,112 |
| 2004/04/06 | 217,000 | 219,000 | 214,000 | 216,000 | 451 |
| 2004/04/05 | 221,000 | 221,000 | 217,000 | 217,000 | 741 |
| 2004/04/02 | 216,000 | 219,000 | 215,000 | 218,000 | 1,375 |
| 2004/04/01 | 211,000 | 219,000 | 211,000 | 215,000 | 829 |
| 2004/03/31 | 218,000 | 219,000 | 214,000 | 215,000 | 1,322 |
| 2004/03/30 | 215,000 | 215,000 | 212,000 | 215,000 | 747 |
| 2004/03/29 | 208,000 | 215,000 | 205,000 | 215,000 | 1,246 |
| 2004/03/26 | 205,000 | 206,000 | 198,000 | 205,000 | 562 |
| 2004/03/25 | 204,000 | 205,000 | 200,000 | 201,000 | 647 |
| 2004/03/24 | 204,000 | 204,000 | 200,000 | 202,000 | 677 |
| 2004/03/23 | 206,000 | 209,000 | 203,000 | 207,000 | 2,439 |
| 2004/03/22 | 201,000 | 207,000 | 200,000 | 204,000 | 1,252 |
| 2004/03/19 | 195,000 | 204,000 | 194,000 | 199,000 | 2,520 |
| 2004/03/18 | 191,000 | 193,000 | 190,000 | 193,000 | 700 |
| 2004/03/17 | 190,000 | 192,000 | 189,000 | 192,000 | 484 |
| 2004/03/16 | 190,000 | 190,000 | 187,000 | 188,000 | 669 |
| 2004/03/15 | 191,000 | 191,000 | 189,000 | 189,000 | 479 |
| 2004/03/12 | 190,000 | 194,000 | 187,000 | 188,000 | 2,181 |
| 2004/03/11 | 190,000 | 191,000 | 186,000 | 189,000 | 1,410 |
| 2004/03/10 | 192,000 | 194,000 | 190,000 | 190,000 | 783 |
| 2004/03/09 | 189,000 | 194,000 | 189,000 | 189,000 | 1,457 |
| 2004/03/08 | 185,000 | 188,000 | 185,000 | 185,000 | 867 |
| 2004/03/05 | 178,000 | 183,000 | 178,000 | 183,000 | 1,017 |
| 2004/03/04 | 178,000 | 181,000 | 177,000 | 179,000 | 745 |
| 2004/03/03 | 182,000 | 183,000 | 178,000 | 179,000 | 1,020 |
| 2004/03/02 | 176,000 | 181,000 | 176,000 | 178,000 | 1,623 |
| 2004/03/01 | 173,000 | 179,000 | 171,000 | 179,000 | 1,234 |
| 2004/02/27 | 166,000 | 173,000 | 166,000 | 173,000 | 1,255 |
| 2004/02/26 | 165,000 | 166,000 | 163,000 | 166,000 | 320 |
| 2004/02/25 | 166,000 | 167,000 | 163,000 | 163,000 | 575 |
| 2004/02/24 | 165,000 | 167,000 | 163,000 | 165,000 | 458 |
| 2004/02/23 | 164,000 | 165,000 | 163,000 | 164,000 | 310 |
| 2004/02/20 | 165,000 | 165,000 | 163,000 | 164,000 | 216 |
| 2004/02/19 | 162,000 | 166,000 | 162,000 | 163,000 | 299 |
| 2004/02/18 | 165,000 | 167,000 | 163,000 | 163,000 | 214 |
| 2004/02/17 | 166,000 | 167,000 | 164,000 | 165,000 | 283 |
| 2004/02/16 | 164,000 | 165,000 | 163,000 | 165,000 | 310 |
| 2004/02/13 | 163,000 | 164,000 | 162,000 | 163,000 | 501 |
| 2004/02/12 | 161,000 | 163,000 | 161,000 | 162,000 | 403 |
| 2004/02/10 | 163,000 | 164,000 | 159,000 | 159,000 | 771 |
| 2004/02/09 | 165,000 | 165,000 | 162,000 | 162,000 | 391 |
| 2004/02/06 | 164,000 | 166,000 | 163,000 | 164,000 | 476 |
| 2004/02/05 | 165,000 | 166,000 | 164,000 | 166,000 | 298 |
| 2004/02/04 | 168,000 | 169,000 | 165,000 | 166,000 | 654 |
| 2004/02/03 | 166,000 | 169,000 | 164,000 | 166,000 | 790 |
| 2004/02/02 | 168,000 | 171,000 | 167,000 | 167,000 | 365 |
| 2004/01/30 | 164,000 | 171,000 | 163,000 | 171,000 | 808 |
| 2004/01/29 | 170,000 | 170,000 | 165,000 | 166,000 | 893 |
| 2004/01/28 | 169,000 | 169,000 | 166,000 | 167,000 | 971 |
| 2004/01/27 | 165,000 | 175,000 | 163,000 | 169,000 | 1,707 |
| 2004/01/26 | 165,000 | 166,000 | 162,000 | 163,000 | 350 |
| 2004/01/23 | 167,000 | 167,000 | 163,000 | 163,000 | 991 |
| 2004/01/22 | 163,000 | 166,000 | 161,000 | 165,000 | 1,009 |
| 2004/01/21 | 161,000 | 163,000 | 160,000 | 160,000 | 917 |
| 2004/01/20 | 160,000 | 162,000 | 159,000 | 161,000 | 1,321 |
| 2004/01/19 | 160,000 | 163,000 | 160,000 | 160,000 | 1,171 |
| 2004/01/16 | 161,000 | 163,000 | 160,000 | 161,000 | 996 |
| 2004/01/15 | 163,000 | 165,000 | 161,000 | 161,000 | 1,095 |
| 2004/01/14 | 163,000 | 165,000 | 163,000 | 163,000 | 541 |
| 2004/01/13 | 170,000 | 170,000 | 162,000 | 162,000 | 1,456 |
| 2004/01/09 | 169,000 | 172,000 | 167,000 | 169,000 | 700 |
| 2004/01/08 | 163,000 | 168,000 | 163,000 | 166,000 | 696 |
| 2004/01/07 | 165,000 | 167,000 | 162,000 | 163,000 | 451 |
| 2004/01/06 | 166,000 | 169,000 | 165,000 | 165,000 | 319 |
| 2004/01/05 | 165,000 | 167,000 | 164,000 | 166,000 | 87 |