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 |
|---|---|---|---|---|---|
| 2005/12/30 | 302,000 | 302,000 | 292,000 | 293,000 | 844 |
| 2005/12/29 | 302,000 | 304,000 | 300,000 | 301,000 | 1,902 |
| 2005/12/28 | 302,000 | 302,000 | 299,000 | 300,000 | 1,367 |
| 2005/12/27 | 300,000 | 305,000 | 296,000 | 304,000 | 3,639 |
| 2005/12/26 | 287,000 | 300,000 | 280,000 | 298,000 | 3,756 |
| 2005/12/22 | 290,000 | 290,000 | 285,000 | 287,000 | 1,408 |
| 2005/12/21 | 291,000 | 291,000 | 289,000 | 290,000 | 1,597 |
| 2005/12/20 | 289,000 | 290,000 | 284,000 | 290,000 | 2,523 |
| 2005/12/19 | 284,000 | 289,000 | 282,000 | 288,000 | 2,208 |
| 2005/12/16 | 284,000 | 285,000 | 280,000 | 282,000 | 1,753 |
| 2005/12/15 | 283,000 | 285,000 | 282,000 | 283,000 | 1,598 |
| 2005/12/14 | 287,000 | 287,000 | 283,000 | 284,000 | 1,873 |
| 2005/12/13 | 287,000 | 288,000 | 285,000 | 285,000 | 1,911 |
| 2005/12/12 | 285,000 | 287,000 | 282,000 | 285,000 | 2,414 |
| 2005/12/09 | 281,000 | 283,000 | 279,000 | 282,000 | 3,721 |
| 2005/12/08 | 283,000 | 284,000 | 280,000 | 281,000 | 3,169 |
| 2005/12/07 | 283,000 | 284,000 | 280,000 | 281,000 | 3,674 |
| 2005/12/06 | 282,000 | 285,000 | 279,000 | 279,000 | 4,790 |
| 2005/12/05 | 290,000 | 292,000 | 280,000 | 283,000 | 4,214 |
| 2005/12/02 | 294,000 | 295,000 | 289,000 | 289,000 | 3,357 |
| 2005/12/01 | 295,000 | 298,000 | 291,000 | 295,000 | 2,066 |
| 2005/11/30 | 301,000 | 302,000 | 297,000 | 300,000 | 900 |
| 2005/11/29 | 303,000 | 305,000 | 301,000 | 302,000 | 684 |
| 2005/11/28 | 302,000 | 304,000 | 300,000 | 303,000 | 797 |
| 2005/11/25 | 299,000 | 302,000 | 296,000 | 301,000 | 863 |
| 2005/11/24 | 303,000 | 303,000 | 299,000 | 299,000 | 864 |
| 2005/11/22 | 302,000 | 304,000 | 300,000 | 302,000 | 765 |
| 2005/11/21 | 305,000 | 308,000 | 302,000 | 302,000 | 1,045 |
| 2005/11/18 | 305,000 | 310,000 | 303,000 | 305,000 | 1,339 |
| 2005/11/17 | 306,000 | 306,000 | 298,000 | 302,000 | 1,159 |
| 2005/11/16 | 301,000 | 304,000 | 291,000 | 304,000 | 1,186 |
| 2005/11/15 | 306,000 | 308,000 | 302,000 | 304,000 | 1,117 |
| 2005/11/14 | 310,000 | 314,000 | 308,000 | 308,000 | 1,182 |
| 2005/11/11 | 307,000 | 317,000 | 307,000 | 312,000 | 1,757 |
| 2005/11/10 | 309,000 | 311,000 | 306,000 | 310,000 | 902 |
| 2005/11/09 | 310,000 | 310,000 | 306,000 | 307,000 | 926 |
| 2005/11/08 | 310,000 | 311,000 | 308,000 | 309,000 | 1,594 |
| 2005/11/07 | 310,000 | 313,000 | 307,000 | 310,000 | 2,318 |
| 2005/11/04 | 307,000 | 308,000 | 301,000 | 301,000 | 1,452 |
| 2005/11/02 | 309,000 | 309,000 | 303,000 | 304,000 | 1,157 |
| 2005/11/01 | 309,000 | 309,000 | 308,000 | 309,000 | 604 |
| 2005/10/31 | 310,000 | 310,000 | 306,000 | 310,000 | 1,313 |
| 2005/10/28 | 299,000 | 310,000 | 298,000 | 310,000 | 2,733 |
| 2005/10/27 | 299,000 | 300,000 | 297,000 | 298,000 | 1,082 |
| 2005/10/26 | 303,000 | 303,000 | 298,000 | 299,000 | 1,010 |
| 2005/10/25 | 303,000 | 305,000 | 300,000 | 305,000 | 1,850 |
| 2005/10/24 | 298,000 | 299,000 | 295,000 | 297,000 | 1,397 |
| 2005/10/21 | 292,000 | 295,000 | 290,000 | 295,000 | 1,242 |
| 2005/10/20 | 293,000 | 302,000 | 292,000 | 295,000 | 1,243 |
| 2005/10/19 | 290,000 | 295,000 | 289,000 | 293,000 | 1,368 |
| 2005/10/18 | 296,000 | 297,000 | 287,000 | 290,000 | 2,243 |
| 2005/10/17 | 309,000 | 310,000 | 301,000 | 301,000 | 1,533 |
| 2005/10/14 | 317,000 | 325,000 | 308,000 | 308,000 | 3,924 |
| 2005/10/13 | 312,000 | 318,000 | 306,000 | 310,000 | 7,661 |
| 2005/10/12 | 300,000 | 302,000 | 298,000 | 298,000 | 4,105 |
| 2005/10/11 | 295,000 | 306,000 | 295,000 | 303,000 | 3,730 |
| 2005/10/07 | 291,000 | 308,000 | 290,000 | 300,000 | 3,600 |
| 2005/10/06 | 287,000 | 292,000 | 286,000 | 290,000 | 1,547 |
| 2005/10/05 | 290,000 | 292,000 | 287,000 | 289,000 | 2,261 |
| 2005/10/04 | 288,000 | 302,000 | 287,000 | 296,000 | 2,549 |
| 2005/10/03 | 288,000 | 291,000 | 284,000 | 289,000 | 1,222 |
| 2005/09/30 | 284,000 | 289,000 | 281,000 | 289,000 | 1,693 |
| 2005/09/29 | 276,000 | 288,000 | 275,000 | 288,000 | 1,448 |
| 2005/09/28 | 275,000 | 281,000 | 275,000 | 279,000 | 934 |
| 2005/09/27 | 282,000 | 283,000 | 277,000 | 280,000 | 735 |
| 2005/09/26 | 282,000 | 290,000 | 281,000 | 286,000 | 1,270 |
| 2005/09/22 | 280,000 | 281,000 | 278,000 | 281,000 | 573 |
| 2005/09/21 | 282,000 | 282,000 | 277,000 | 279,000 | 667 |
| 2005/09/20 | 281,000 | 281,000 | 277,000 | 280,000 | 801 |
| 2005/09/16 | 280,000 | 281,000 | 274,000 | 278,000 | 1,749 |
| 2005/09/15 | 268,000 | 282,000 | 268,000 | 281,000 | 2,882 |
| 2005/09/14 | 264,000 | 268,000 | 264,000 | 268,000 | 525 |
| 2005/09/13 | 268,000 | 268,000 | 265,000 | 266,000 | 782 |
| 2005/09/12 | 268,000 | 270,000 | 264,000 | 267,000 | 1,460 |
| 2005/09/09 | 263,000 | 267,000 | 263,000 | 266,000 | 3,275 |
| 2005/09/08 | 264,000 | 264,000 | 261,000 | 262,000 | 715 |
| 2005/09/07 | 262,000 | 264,000 | 261,000 | 263,000 | 897 |
| 2005/09/06 | 265,000 | 266,000 | 259,000 | 260,000 | 1,072 |
| 2005/09/05 | 259,000 | 265,000 | 259,000 | 264,000 | 628 |
| 2005/09/02 | 264,000 | 264,000 | 260,000 | 260,000 | 655 |
| 2005/09/01 | 266,000 | 266,000 | 262,000 | 264,000 | 483 |
| 2005/08/31 | 263,000 | 266,000 | 261,000 | 266,000 | 500 |
| 2005/08/30 | 268,000 | 268,000 | 262,000 | 264,000 | 1,126 |
| 2005/08/29 | 273,000 | 273,000 | 266,000 | 266,000 | 857 |
| 2005/08/26 | 270,000 | 273,000 | 270,000 | 273,000 | 1,055 |
| 2005/08/25 | 271,000 | 271,000 | 268,000 | 269,000 | 1,258 |
| 2005/08/24 | 272,000 | 272,000 | 270,000 | 272,000 | 1,169 |
| 2005/08/23 | 267,000 | 273,000 | 267,000 | 270,000 | 1,626 |
| 2005/08/22 | 263,000 | 267,000 | 262,000 | 266,000 | 824 |
| 2005/08/19 | 261,000 | 262,000 | 260,000 | 261,000 | 580 |
| 2005/08/18 | 262,000 | 267,000 | 262,000 | 262,000 | 2,073 |
| 2005/08/17 | 261,000 | 263,000 | 259,000 | 260,000 | 949 |
| 2005/08/16 | 263,000 | 263,000 | 260,000 | 262,000 | 379 |
| 2005/08/15 | 263,000 | 264,000 | 260,000 | 262,000 | 931 |
| 2005/08/12 | 260,000 | 262,000 | 258,000 | 261,000 | 1,522 |
| 2005/08/11 | 253,000 | 261,000 | 252,000 | 258,000 | 2,008 |
| 2005/08/10 | 249,000 | 251,000 | 248,000 | 251,000 | 1,739 |
| 2005/08/09 | 242,000 | 248,000 | 241,000 | 248,000 | 1,313 |
| 2005/08/08 | 243,000 | 243,000 | 240,000 | 241,000 | 1,382 |
| 2005/08/05 | 240,000 | 244,000 | 239,000 | 239,000 | 1,307 |
| 2005/08/04 | 241,000 | 241,000 | 239,000 | 240,000 | 1,283 |
| 2005/08/03 | 243,000 | 243,000 | 239,000 | 239,000 | 692 |
| 2005/08/02 | 244,000 | 244,000 | 242,000 | 242,000 | 939 |
| 2005/08/01 | 238,000 | 243,000 | 237,000 | 242,000 | 1,216 |
| 2005/07/29 | 236,000 | 242,000 | 232,000 | 237,000 | 2,029 |
| 2005/07/28 | 240,000 | 241,000 | 235,000 | 235,000 | 1,115 |
| 2005/07/27 | 240,000 | 242,000 | 239,000 | 240,000 | 1,062 |
| 2005/07/26 | 240,000 | 243,000 | 240,000 | 241,000 | 470 |
| 2005/07/25 | 241,000 | 243,000 | 240,000 | 242,000 | 1,015 |
| 2005/07/22 | 239,000 | 240,000 | 235,000 | 237,000 | 989 |
| 2005/07/21 | 241,000 | 244,000 | 240,000 | 241,000 | 495 |
| 2005/07/20 | 244,000 | 244,000 | 241,000 | 242,000 | 667 |
| 2005/07/19 | 245,000 | 247,000 | 244,000 | 244,000 | 420 |
| 2005/07/15 | 247,000 | 247,000 | 244,000 | 244,000 | 388 |
| 2005/07/14 | 244,000 | 245,000 | 244,000 | 244,000 | 319 |
| 2005/07/13 | 248,000 | 248,000 | 243,000 | 244,000 | 1,046 |
| 2005/07/12 | 244,000 | 247,000 | 244,000 | 247,000 | 1,821 |
| 2005/07/11 | 246,000 | 247,000 | 243,000 | 244,000 | 838 |
| 2005/07/08 | 244,000 | 246,000 | 242,000 | 244,000 | 911 |
| 2005/07/07 | 243,000 | 244,000 | 241,000 | 242,000 | 753 |
| 2005/07/06 | 243,000 | 248,000 | 243,000 | 245,000 | 2,145 |
| 2005/07/05 | 239,000 | 242,000 | 238,000 | 240,000 | 1,232 |
| 2005/07/04 | 239,000 | 240,000 | 238,000 | 239,000 | 788 |
| 2005/07/01 | 238,000 | 240,000 | 237,000 | 238,000 | 613 |
| 2005/06/30 | 237,000 | 238,000 | 235,000 | 238,000 | 782 |
| 2005/06/29 | 237,000 | 238,000 | 236,000 | 237,000 | 732 |
| 2005/06/28 | 235,000 | 241,000 | 235,000 | 238,000 | 1,852 |
| 2005/06/27 | 235,000 | 238,000 | 235,000 | 235,000 | 644 |
| 2005/06/24 | 237,000 | 238,000 | 234,000 | 236,000 | 1,553 |
| 2005/06/23 | 236,000 | 238,000 | 236,000 | 236,000 | 352 |
| 2005/06/22 | 234,000 | 239,000 | 234,000 | 237,000 | 606 |
| 2005/06/21 | 236,000 | 239,000 | 235,000 | 236,000 | 449 |
| 2005/06/20 | 239,000 | 241,000 | 235,000 | 237,000 | 716 |
| 2005/06/17 | 235,000 | 246,000 | 234,000 | 237,000 | 2,189 |
| 2005/06/16 | 233,000 | 235,000 | 232,000 | 233,000 | 1,146 |
| 2005/06/15 | 229,000 | 232,000 | 227,000 | 232,000 | 983 |
| 2005/06/14 | 228,000 | 230,000 | 226,000 | 226,000 | 608 |
| 2005/06/13 | 226,000 | 231,000 | 226,000 | 228,000 | 537 |
| 2005/06/10 | 228,000 | 230,000 | 226,000 | 227,000 | 2,066 |
| 2005/06/09 | 229,000 | 229,000 | 224,000 | 224,000 | 555 |
| 2005/06/08 | 226,000 | 227,000 | 225,000 | 227,000 | 649 |
| 2005/06/07 | 228,000 | 230,000 | 223,000 | 225,000 | 1,343 |
| 2005/06/06 | 228,000 | 232,000 | 225,000 | 229,000 | 946 |
| 2005/06/03 | 231,000 | 234,000 | 229,000 | 232,000 | 1,073 |
| 2005/06/02 | 228,000 | 233,000 | 227,000 | 231,000 | 1,272 |
| 2005/06/01 | 222,000 | 229,000 | 222,000 | 228,000 | 1,320 |
| 2005/05/31 | 222,000 | 225,000 | 221,000 | 223,000 | 1,399 |
| 2005/05/30 | 222,000 | 223,000 | 219,000 | 220,000 | 937 |
| 2005/05/27 | 222,000 | 225,000 | 219,000 | 220,000 | 1,042 |
| 2005/05/26 | 223,000 | 225,000 | 221,000 | 222,000 | 647 |
| 2005/05/25 | 225,000 | 230,000 | 224,000 | 225,000 | 1,741 |
| 2005/05/24 | 220,000 | 224,000 | 220,000 | 223,000 | 431 |
| 2005/05/23 | 221,000 | 221,000 | 218,000 | 219,000 | 1,225 |
| 2005/05/20 | 218,000 | 223,000 | 217,000 | 220,000 | 1,482 |
| 2005/05/19 | 219,000 | 221,000 | 213,000 | 219,000 | 1,174 |
| 2005/05/18 | 217,000 | 221,000 | 217,000 | 217,000 | 1,031 |
| 2005/05/17 | 223,000 | 224,000 | 216,000 | 221,000 | 960 |
| 2005/05/16 | 224,000 | 226,000 | 221,000 | 222,000 | 822 |
| 2005/05/13 | 224,000 | 227,000 | 223,000 | 225,000 | 624 |
| 2005/05/12 | 226,000 | 228,000 | 225,000 | 225,000 | 569 |
| 2005/05/11 | 229,000 | 229,000 | 226,000 | 228,000 | 602 |
| 2005/05/10 | 232,000 | 232,000 | 228,000 | 231,000 | 1,116 |
| 2005/05/09 | 228,000 | 230,000 | 227,000 | 230,000 | 639 |
| 2005/05/06 | 226,000 | 230,000 | 226,000 | 229,000 | 546 |
| 2005/05/02 | 228,000 | 228,000 | 226,000 | 226,000 | 460 |
| 2005/04/28 | 224,000 | 227,000 | 223,000 | 225,000 | 603 |
| 2005/04/27 | 226,000 | 228,000 | 224,000 | 226,000 | 809 |
| 2005/04/26 | 229,000 | 232,000 | 225,000 | 229,000 | 1,025 |
| 2005/04/25 | 231,000 | 234,000 | 229,000 | 231,000 | 969 |
| 2005/04/22 | 227,000 | 228,000 | 221,000 | 228,000 | 1,417 |
| 2005/04/21 | 221,000 | 226,000 | 220,000 | 224,000 | 1,750 |
| 2005/04/20 | 233,000 | 233,000 | 229,000 | 230,000 | 2,568 |
| 2005/04/19 | 223,000 | 227,000 | 220,000 | 227,000 | 1,850 |
| 2005/04/18 | 226,000 | 228,000 | 216,000 | 216,000 | 2,755 |
| 2005/04/15 | 236,000 | 238,000 | 229,000 | 230,000 | 2,336 |
| 2005/04/14 | 240,000 | 240,000 | 235,000 | 238,000 | 1,410 |
| 2005/04/13 | 240,000 | 241,000 | 236,000 | 238,000 | 2,663 |
| 2005/04/12 | 245,000 | 246,000 | 239,000 | 239,000 | 1,839 |
| 2005/04/11 | 248,000 | 249,000 | 245,000 | 245,000 | 992 |
| 2005/04/08 | 245,000 | 253,000 | 244,000 | 250,000 | 2,319 |
| 2005/04/07 | 244,000 | 246,000 | 241,000 | 246,000 | 1,351 |
| 2005/04/06 | 243,000 | 244,000 | 242,000 | 244,000 | 2,334 |
| 2005/04/05 | 241,000 | 248,000 | 241,000 | 244,000 | 2,636 |
| 2005/04/04 | 243,000 | 243,000 | 240,000 | 241,000 | 1,340 |
| 2005/04/01 | 240,000 | 246,000 | 239,000 | 243,000 | 2,361 |
| 2005/03/31 | 243,000 | 248,000 | 239,000 | 248,000 | 1,799 |
| 2005/03/30 | 244,000 | 247,000 | 242,000 | 243,000 | 1,167 |
| 2005/03/29 | 246,000 | 248,000 | 242,000 | 243,000 | 870 |
| 2005/03/28 | 250,000 | 253,000 | 246,000 | 247,000 | 1,477 |
| 2005/03/25 | 253,000 | 255,000 | 246,000 | 254,000 | 1,787 |
| 2005/03/24 | 254,000 | 260,000 | 250,000 | 251,000 | 4,005 |
| 2005/03/23 | 258,000 | 261,000 | 253,000 | 258,000 | 6,963 |
| 2005/03/22 | 275,000 | 277,000 | 259,000 | 263,000 | 10,727 |
| 2005/03/18 | 259,000 | 275,000 | 249,000 | 275,000 | 20,494 |
| 2005/03/17 | 231,000 | 235,000 | 230,000 | 235,000 | 984 |
| 2005/03/16 | 230,000 | 239,000 | 230,000 | 235,000 | 2,402 |
| 2005/03/15 | 228,000 | 228,000 | 226,000 | 226,000 | 483 |
| 2005/03/14 | 230,000 | 232,000 | 228,000 | 228,000 | 1,104 |
| 2005/03/11 | 230,000 | 232,000 | 229,000 | 229,000 | 2,092 |
| 2005/03/10 | 228,000 | 230,000 | 226,000 | 228,000 | 804 |
| 2005/03/09 | 226,000 | 230,000 | 225,000 | 229,000 | 833 |
| 2005/03/08 | 227,000 | 228,000 | 226,000 | 226,000 | 470 |
| 2005/03/07 | 227,000 | 229,000 | 226,000 | 228,000 | 629 |
| 2005/03/04 | 226,000 | 228,000 | 224,000 | 227,000 | 1,302 |
| 2005/03/03 | 225,000 | 229,000 | 224,000 | 227,000 | 1,026 |
| 2005/03/02 | 230,000 | 230,000 | 224,000 | 224,000 | 872 |
| 2005/03/01 | 229,000 | 229,000 | 225,000 | 229,000 | 651 |
| 2005/02/28 | 224,000 | 228,000 | 223,000 | 228,000 | 1,238 |
| 2005/02/25 | 226,000 | 227,000 | 222,000 | 224,000 | 1,515 |
| 2005/02/24 | 226,000 | 226,000 | 223,000 | 225,000 | 728 |
| 2005/02/23 | 224,000 | 226,000 | 223,000 | 225,000 | 815 |
| 2005/02/22 | 226,000 | 229,000 | 224,000 | 226,000 | 1,278 |
| 2005/02/21 | 232,000 | 232,000 | 228,000 | 229,000 | 821 |
| 2005/02/18 | 231,000 | 232,000 | 229,000 | 230,000 | 325 |
| 2005/02/17 | 231,000 | 232,000 | 230,000 | 231,000 | 279 |
| 2005/02/16 | 233,000 | 235,000 | 231,000 | 231,000 | 512 |
| 2005/02/15 | 232,000 | 236,000 | 232,000 | 233,000 | 757 |
| 2005/02/14 | 231,000 | 237,000 | 231,000 | 235,000 | 993 |
| 2005/02/10 | 235,000 | 235,000 | 227,000 | 228,000 | 968 |
| 2005/02/09 | 236,000 | 240,000 | 235,000 | 235,000 | 1,505 |
| 2005/02/08 | 228,000 | 232,000 | 226,000 | 232,000 | 1,561 |
| 2005/02/07 | 223,000 | 228,000 | 223,000 | 228,000 | 1,240 |
| 2005/02/04 | 219,000 | 228,000 | 217,000 | 223,000 | 2,552 |
| 2005/02/03 | 221,000 | 222,000 | 217,000 | 219,000 | 1,266 |
| 2005/02/02 | 223,000 | 224,000 | 221,000 | 224,000 | 788 |
| 2005/02/01 | 222,000 | 224,000 | 220,000 | 223,000 | 1,534 |
| 2005/01/31 | 221,000 | 224,000 | 219,000 | 223,000 | 761 |
| 2005/01/28 | 220,000 | 221,000 | 218,000 | 220,000 | 771 |
| 2005/01/27 | 222,000 | 224,000 | 220,000 | 223,000 | 1,741 |
| 2005/01/26 | 215,000 | 221,000 | 215,000 | 221,000 | 1,381 |
| 2005/01/25 | 214,000 | 217,000 | 213,000 | 215,000 | 1,307 |
| 2005/01/24 | 212,000 | 215,000 | 212,000 | 213,000 | 1,142 |
| 2005/01/21 | 214,000 | 216,000 | 214,000 | 214,000 | 1,079 |
| 2005/01/20 | 215,000 | 215,000 | 211,000 | 213,000 | 1,762 |
| 2005/01/19 | 217,000 | 218,000 | 212,000 | 213,000 | 2,223 |
| 2005/01/18 | 215,000 | 217,000 | 214,000 | 215,000 | 1,404 |
| 2005/01/17 | 215,000 | 216,000 | 213,000 | 215,000 | 887 |
| 2005/01/14 | 210,000 | 215,000 | 208,000 | 215,000 | 2,702 |
| 2005/01/13 | 210,000 | 210,000 | 206,000 | 208,000 | 1,175 |
| 2005/01/12 | 210,000 | 212,000 | 209,000 | 210,000 | 2,041 |
| 2005/01/11 | 207,000 | 211,000 | 206,000 | 210,000 | 1,681 |
| 2005/01/07 | 206,000 | 208,000 | 206,000 | 207,000 | 790 |
| 2005/01/06 | 206,000 | 207,000 | 205,000 | 206,000 | 875 |
| 2005/01/05 | 207,000 | 208,000 | 205,000 | 206,000 | 1,053 |
| 2005/01/04 | 207,000 | 210,000 | 206,000 | 208,000 | 434 |