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 |
|---|---|---|---|---|---|
| 2006/12/29 | 239,000 | 239,000 | 235,000 | 237,000 | 410 |
| 2006/12/28 | 235,000 | 240,000 | 232,000 | 239,000 | 1,578 |
| 2006/12/27 | 234,000 | 235,000 | 232,000 | 235,000 | 1,125 |
| 2006/12/26 | 227,000 | 232,000 | 227,000 | 231,000 | 841 |
| 2006/12/25 | 233,000 | 236,000 | 227,000 | 229,000 | 1,945 |
| 2006/12/22 | 235,000 | 236,000 | 234,000 | 235,000 | 1,275 |
| 2006/12/21 | 238,000 | 238,000 | 235,000 | 236,000 | 1,666 |
| 2006/12/20 | 231,000 | 238,000 | 231,000 | 237,000 | 2,001 |
| 2006/12/19 | 239,000 | 239,000 | 231,000 | 232,000 | 1,890 |
| 2006/12/18 | 240,000 | 242,000 | 239,000 | 242,000 | 1,443 |
| 2006/12/15 | 237,000 | 242,000 | 237,000 | 239,000 | 1,977 |
| 2006/12/14 | 235,000 | 239,000 | 235,000 | 238,000 | 1,970 |
| 2006/12/13 | 234,000 | 236,000 | 232,000 | 235,000 | 2,000 |
| 2006/12/12 | 235,000 | 235,000 | 233,000 | 233,000 | 2,565 |
| 2006/12/11 | 233,000 | 233,000 | 229,000 | 231,000 | 1,219 |
| 2006/12/08 | 233,000 | 234,000 | 229,000 | 232,000 | 4,290 |
| 2006/12/07 | 233,000 | 233,000 | 227,000 | 229,000 | 2,937 |
| 2006/12/06 | 234,000 | 234,000 | 228,000 | 231,000 | 3,296 |
| 2006/12/05 | 228,000 | 231,000 | 226,000 | 229,000 | 2,987 |
| 2006/12/04 | 223,000 | 228,000 | 221,000 | 227,000 | 2,924 |
| 2006/12/01 | 225,000 | 226,000 | 221,000 | 223,000 | 2,422 |
| 2006/11/30 | 221,000 | 223,000 | 220,000 | 223,000 | 1,453 |
| 2006/11/29 | 221,000 | 224,000 | 220,000 | 223,000 | 1,788 |
| 2006/11/28 | 213,000 | 220,000 | 211,000 | 219,000 | 2,611 |
| 2006/11/27 | 210,000 | 215,000 | 210,000 | 215,000 | 1,792 |
| 2006/11/24 | 212,000 | 214,000 | 206,000 | 213,000 | 3,146 |
| 2006/11/22 | 205,000 | 212,000 | 205,000 | 209,000 | 3,692 |
| 2006/11/21 | 212,000 | 213,000 | 207,000 | 209,000 | 2,547 |
| 2006/11/20 | 220,000 | 220,000 | 212,000 | 212,000 | 2,705 |
| 2006/11/17 | 222,000 | 223,000 | 219,000 | 219,000 | 3,127 |
| 2006/11/16 | 217,000 | 222,000 | 216,000 | 218,000 | 3,031 |
| 2006/11/15 | 222,000 | 222,000 | 214,000 | 216,000 | 3,160 |
| 2006/11/14 | 217,000 | 222,000 | 216,000 | 220,000 | 3,146 |
| 2006/11/13 | 217,000 | 218,000 | 211,000 | 216,000 | 2,058 |
| 2006/11/10 | 224,000 | 224,000 | 219,000 | 219,000 | 6,335 |
| 2006/11/09 | 221,000 | 225,000 | 220,000 | 224,000 | 5,491 |
| 2006/11/08 | 217,000 | 221,000 | 215,000 | 219,000 | 5,326 |
| 2006/11/07 | 216,000 | 217,000 | 214,000 | 216,000 | 3,697 |
| 2006/11/06 | 218,000 | 218,000 | 214,000 | 214,000 | 3,127 |
| 2006/11/02 | 221,000 | 223,000 | 215,000 | 219,000 | 4,890 |
| 2006/11/01 | 217,000 | 226,000 | 217,000 | 224,000 | 6,912 |
| 2006/10/31 | 219,000 | 221,000 | 216,000 | 216,000 | 5,872 |
| 2006/10/30 | 221,000 | 221,000 | 213,000 | 220,000 | 5,252 |
| 2006/10/27 | 224,000 | 224,000 | 220,000 | 222,000 | 3,509 |
| 2006/10/26 | 224,000 | 225,000 | 222,000 | 223,000 | 1,843 |
| 2006/10/25 | 227,000 | 227,000 | 223,000 | 223,000 | 1,527 |
| 2006/10/24 | 230,000 | 230,000 | 226,000 | 227,000 | 3,008 |
| 2006/10/23 | 225,000 | 230,000 | 224,000 | 230,000 | 3,848 |
| 2006/10/20 | 223,000 | 226,000 | 222,000 | 224,000 | 2,817 |
| 2006/10/19 | 225,000 | 226,000 | 223,000 | 223,000 | 1,636 |
| 2006/10/18 | 226,000 | 226,000 | 223,000 | 224,000 | 1,777 |
| 2006/10/17 | 226,000 | 227,000 | 225,000 | 225,000 | 1,010 |
| 2006/10/16 | 230,000 | 230,000 | 225,000 | 226,000 | 2,424 |
| 2006/10/13 | 229,000 | 230,000 | 225,000 | 229,000 | 2,720 |
| 2006/10/12 | 225,000 | 233,000 | 223,000 | 231,000 | 1,797 |
| 2006/10/11 | 230,000 | 233,000 | 223,000 | 224,000 | 2,019 |
| 2006/10/10 | 232,000 | 234,000 | 229,000 | 230,000 | 2,162 |
| 2006/10/06 | 238,000 | 239,000 | 234,000 | 236,000 | 1,452 |
| 2006/10/05 | 240,000 | 241,000 | 238,000 | 240,000 | 1,487 |
| 2006/10/04 | 245,000 | 246,000 | 241,000 | 241,000 | 717 |
| 2006/10/03 | 248,000 | 248,000 | 243,000 | 245,000 | 1,361 |
| 2006/10/02 | 250,000 | 250,000 | 246,000 | 248,000 | 1,098 |
| 2006/09/29 | 246,000 | 251,000 | 246,000 | 251,000 | 1,621 |
| 2006/09/28 | 248,000 | 251,000 | 240,000 | 246,000 | 2,864 |
| 2006/09/27 | 237,000 | 247,000 | 235,000 | 246,000 | 2,176 |
| 2006/09/26 | 239,000 | 240,000 | 236,000 | 238,000 | 912 |
| 2006/09/25 | 240,000 | 240,000 | 231,000 | 237,000 | 1,600 |
| 2006/09/22 | 241,000 | 242,000 | 238,000 | 240,000 | 950 |
| 2006/09/21 | 246,000 | 246,000 | 239,000 | 244,000 | 1,548 |
| 2006/09/20 | 247,000 | 248,000 | 243,000 | 244,000 | 1,456 |
| 2006/09/19 | 249,000 | 250,000 | 247,000 | 248,000 | 1,026 |
| 2006/09/15 | 251,000 | 253,000 | 249,000 | 250,000 | 2,232 |
| 2006/09/14 | 252,000 | 252,000 | 249,000 | 250,000 | 1,149 |
| 2006/09/13 | 256,000 | 256,000 | 250,000 | 250,000 | 1,503 |
| 2006/09/12 | 255,000 | 255,000 | 251,000 | 252,000 | 1,497 |
| 2006/09/11 | 254,000 | 255,000 | 252,000 | 253,000 | 1,088 |
| 2006/09/08 | 258,000 | 258,000 | 254,000 | 255,000 | 1,986 |
| 2006/09/07 | 258,000 | 258,000 | 254,000 | 255,000 | 913 |
| 2006/09/06 | 260,000 | 262,000 | 257,000 | 257,000 | 1,135 |
| 2006/09/05 | 261,000 | 262,000 | 260,000 | 260,000 | 569 |
| 2006/09/04 | 260,000 | 263,000 | 259,000 | 261,000 | 2,219 |
| 2006/09/01 | 260,000 | 262,000 | 257,000 | 259,000 | 1,711 |
| 2006/08/31 | 260,000 | 263,000 | 255,000 | 258,000 | 3,214 |
| 2006/08/30 | 264,000 | 264,000 | 259,000 | 263,000 | 1,026 |
| 2006/08/29 | 264,000 | 265,000 | 262,000 | 264,000 | 651 |
| 2006/08/28 | 265,000 | 265,000 | 260,000 | 261,000 | 646 |
| 2006/08/25 | 269,000 | 269,000 | 266,000 | 267,000 | 1,042 |
| 2006/08/24 | 270,000 | 270,000 | 267,000 | 268,000 | 470 |
| 2006/08/23 | 270,000 | 271,000 | 267,000 | 270,000 | 1,955 |
| 2006/08/22 | 270,000 | 273,000 | 267,000 | 271,000 | 1,411 |
| 2006/08/21 | 272,000 | 274,000 | 268,000 | 270,000 | 1,456 |
| 2006/08/18 | 269,000 | 274,000 | 268,000 | 274,000 | 1,634 |
| 2006/08/17 | 271,000 | 272,000 | 269,000 | 270,000 | 971 |
| 2006/08/16 | 271,000 | 273,000 | 268,000 | 269,000 | 1,241 |
| 2006/08/15 | 274,000 | 274,000 | 267,000 | 268,000 | 1,072 |
| 2006/08/14 | 268,000 | 274,000 | 267,000 | 272,000 | 1,146 |
| 2006/08/11 | 263,000 | 268,000 | 263,000 | 267,000 | 680 |
| 2006/08/10 | 262,000 | 265,000 | 260,000 | 263,000 | 906 |
| 2006/08/09 | 258,000 | 264,000 | 256,000 | 263,000 | 1,294 |
| 2006/08/08 | 256,000 | 261,000 | 254,000 | 258,000 | 1,389 |
| 2006/08/07 | 260,000 | 264,000 | 256,000 | 256,000 | 2,107 |
| 2006/08/04 | 254,000 | 264,000 | 254,000 | 264,000 | 1,756 |
| 2006/08/03 | 258,000 | 258,000 | 254,000 | 256,000 | 872 |
| 2006/08/02 | 260,000 | 260,000 | 256,000 | 259,000 | 1,068 |
| 2006/08/01 | 261,000 | 261,000 | 257,000 | 257,000 | 767 |
| 2006/07/31 | 260,000 | 264,000 | 257,000 | 259,000 | 1,576 |
| 2006/07/28 | 249,000 | 256,000 | 243,000 | 255,000 | 2,675 |
| 2006/07/27 | 249,000 | 250,000 | 244,000 | 249,000 | 1,580 |
| 2006/07/26 | 255,000 | 257,000 | 249,000 | 249,000 | 1,394 |
| 2006/07/25 | 262,000 | 262,000 | 257,000 | 258,000 | 725 |
| 2006/07/24 | 262,000 | 263,000 | 254,000 | 258,000 | 964 |
| 2006/07/21 | 263,000 | 267,000 | 260,000 | 264,000 | 1,465 |
| 2006/07/20 | 267,000 | 269,000 | 264,000 | 267,000 | 1,156 |
| 2006/07/19 | 270,000 | 271,000 | 262,000 | 263,000 | 1,316 |
| 2006/07/18 | 269,000 | 270,000 | 262,000 | 263,000 | 985 |
| 2006/07/14 | 274,000 | 275,000 | 269,000 | 271,000 | 1,406 |
| 2006/07/13 | 271,000 | 274,000 | 269,000 | 272,000 | 877 |
| 2006/07/12 | 275,000 | 278,000 | 270,000 | 271,000 | 1,917 |
| 2006/07/11 | 282,000 | 285,000 | 278,000 | 279,000 | 1,448 |
| 2006/07/10 | 272,000 | 286,000 | 272,000 | 285,000 | 1,887 |
| 2006/07/07 | 279,000 | 279,000 | 276,000 | 276,000 | 787 |
| 2006/07/06 | 279,000 | 279,000 | 274,000 | 275,000 | 1,298 |
| 2006/07/05 | 273,000 | 278,000 | 273,000 | 278,000 | 1,767 |
| 2006/07/04 | 277,000 | 277,000 | 271,000 | 275,000 | 1,659 |
| 2006/07/03 | 274,000 | 277,000 | 272,000 | 277,000 | 1,286 |
| 2006/06/30 | 269,000 | 273,000 | 267,000 | 273,000 | 2,510 |
| 2006/06/29 | 260,000 | 269,000 | 260,000 | 265,000 | 2,615 |
| 2006/06/28 | 264,000 | 267,000 | 262,000 | 262,000 | 853 |
| 2006/06/27 | 268,000 | 270,000 | 265,000 | 269,000 | 814 |
| 2006/06/26 | 265,000 | 273,000 | 265,000 | 270,000 | 1,980 |
| 2006/06/23 | 274,000 | 275,000 | 264,000 | 265,000 | 3,223 |
| 2006/06/22 | 276,000 | 279,000 | 274,000 | 278,000 | 1,285 |
| 2006/06/21 | 273,000 | 274,000 | 269,000 | 273,000 | 833 |
| 2006/06/20 | 274,000 | 279,000 | 274,000 | 278,000 | 889 |
| 2006/06/19 | 277,000 | 280,000 | 275,000 | 276,000 | 2,088 |
| 2006/06/16 | 278,000 | 281,000 | 277,000 | 281,000 | 1,335 |
| 2006/06/15 | 266,000 | 277,000 | 266,000 | 277,000 | 1,882 |
| 2006/06/14 | 258,000 | 269,000 | 258,000 | 268,000 | 2,047 |
| 2006/06/13 | 262,000 | 266,000 | 257,000 | 260,000 | 1,050 |
| 2006/06/12 | 266,000 | 270,000 | 262,000 | 265,000 | 1,658 |
| 2006/06/09 | 261,000 | 265,000 | 254,000 | 264,000 | 2,982 |
| 2006/06/08 | 261,000 | 263,000 | 252,000 | 252,000 | 1,459 |
| 2006/06/07 | 262,000 | 267,000 | 261,000 | 261,000 | 1,163 |
| 2006/06/06 | 263,000 | 268,000 | 262,000 | 265,000 | 836 |
| 2006/06/05 | 273,000 | 274,000 | 268,000 | 269,000 | 1,586 |
| 2006/06/02 | 267,000 | 272,000 | 261,000 | 272,000 | 1,595 |
| 2006/06/01 | 269,000 | 269,000 | 263,000 | 265,000 | 1,009 |
| 2006/05/31 | 263,000 | 270,000 | 262,000 | 269,000 | 1,275 |
| 2006/05/30 | 269,000 | 269,000 | 263,000 | 264,000 | 2,247 |
| 2006/05/29 | 276,000 | 276,000 | 269,000 | 273,000 | 1,874 |
| 2006/05/26 | 275,000 | 279,000 | 272,000 | 276,000 | 1,836 |
| 2006/05/25 | 275,000 | 278,000 | 272,000 | 276,000 | 963 |
| 2006/05/24 | 272,000 | 276,000 | 268,000 | 275,000 | 1,977 |
| 2006/05/23 | 278,000 | 282,000 | 269,000 | 276,000 | 2,382 |
| 2006/05/22 | 287,000 | 289,000 | 279,000 | 282,000 | 2,271 |
| 2006/05/19 | 269,000 | 283,000 | 263,000 | 283,000 | 3,322 |
| 2006/05/18 | 264,000 | 273,000 | 260,000 | 272,000 | 2,020 |
| 2006/05/17 | 272,000 | 273,000 | 263,000 | 272,000 | 2,591 |
| 2006/05/16 | 279,000 | 279,000 | 273,000 | 275,000 | 1,383 |
| 2006/05/15 | 276,000 | 281,000 | 273,000 | 278,000 | 1,557 |
| 2006/05/12 | 279,000 | 280,000 | 274,000 | 276,000 | 1,912 |
| 2006/05/11 | 282,000 | 285,000 | 279,000 | 280,000 | 1,813 |
| 2006/05/10 | 293,000 | 293,000 | 283,000 | 285,000 | 1,917 |
| 2006/05/09 | 291,000 | 292,000 | 287,000 | 289,000 | 2,503 |
| 2006/05/08 | 300,000 | 300,000 | 291,000 | 294,000 | 1,590 |
| 2006/05/02 | 302,000 | 302,000 | 298,000 | 300,000 | 779 |
| 2006/05/01 | 299,000 | 302,000 | 298,000 | 300,000 | 826 |
| 2006/04/28 | 298,000 | 298,000 | 296,000 | 298,000 | 650 |
| 2006/04/27 | 297,000 | 299,000 | 295,000 | 296,000 | 965 |
| 2006/04/26 | 294,000 | 296,000 | 293,000 | 294,000 | 561 |
| 2006/04/25 | 295,000 | 298,000 | 292,000 | 295,000 | 807 |
| 2006/04/24 | 297,000 | 300,000 | 291,000 | 294,000 | 1,214 |
| 2006/04/21 | 296,000 | 299,000 | 293,000 | 299,000 | 1,668 |
| 2006/04/20 | 300,000 | 302,000 | 297,000 | 298,000 | 1,792 |
| 2006/04/19 | 309,000 | 310,000 | 303,000 | 303,000 | 1,178 |
| 2006/04/18 | 299,000 | 308,000 | 298,000 | 308,000 | 1,052 |
| 2006/04/17 | 305,000 | 307,000 | 297,000 | 298,000 | 957 |
| 2006/04/14 | 311,000 | 311,000 | 305,000 | 307,000 | 639 |
| 2006/04/13 | 310,000 | 310,000 | 305,000 | 306,000 | 777 |
| 2006/04/12 | 315,000 | 317,000 | 309,000 | 309,000 | 825 |
| 2006/04/11 | 316,000 | 319,000 | 315,000 | 318,000 | 1,155 |
| 2006/04/10 | 315,000 | 315,000 | 312,000 | 314,000 | 602 |
| 2006/04/07 | 316,000 | 322,000 | 312,000 | 315,000 | 1,738 |
| 2006/04/06 | 310,000 | 315,000 | 309,000 | 314,000 | 1,795 |
| 2006/04/05 | 307,000 | 310,000 | 302,000 | 303,000 | 1,020 |
| 2006/04/04 | 311,000 | 312,000 | 305,000 | 305,000 | 885 |
| 2006/04/03 | 313,000 | 315,000 | 308,000 | 312,000 | 1,377 |
| 2006/03/31 | 309,000 | 310,000 | 303,000 | 303,000 | 824 |
| 2006/03/30 | 310,000 | 310,000 | 305,000 | 308,000 | 872 |
| 2006/03/29 | 306,000 | 309,000 | 303,000 | 308,000 | 825 |
| 2006/03/28 | 303,000 | 310,000 | 302,000 | 305,000 | 861 |
| 2006/03/27 | 302,000 | 305,000 | 301,000 | 304,000 | 888 |
| 2006/03/24 | 304,000 | 304,000 | 301,000 | 302,000 | 627 |
| 2006/03/23 | 305,000 | 305,000 | 299,000 | 302,000 | 1,359 |
| 2006/03/22 | 307,000 | 308,000 | 301,000 | 304,000 | 816 |
| 2006/03/20 | 307,000 | 307,000 | 303,000 | 307,000 | 882 |
| 2006/03/17 | 305,000 | 305,000 | 301,000 | 305,000 | 575 |
| 2006/03/16 | 305,000 | 307,000 | 301,000 | 301,000 | 743 |
| 2006/03/15 | 305,000 | 306,000 | 303,000 | 304,000 | 877 |
| 2006/03/14 | 296,000 | 302,000 | 296,000 | 302,000 | 1,140 |
| 2006/03/13 | 293,000 | 298,000 | 293,000 | 296,000 | 542 |
| 2006/03/10 | 291,000 | 298,000 | 291,000 | 293,000 | 1,221 |
| 2006/03/09 | 289,000 | 292,000 | 286,000 | 292,000 | 918 |
| 2006/03/08 | 294,000 | 297,000 | 287,000 | 290,000 | 1,109 |
| 2006/03/07 | 295,000 | 299,000 | 294,000 | 295,000 | 877 |
| 2006/03/06 | 291,000 | 295,000 | 287,000 | 295,000 | 1,825 |
| 2006/03/03 | 299,000 | 305,000 | 299,000 | 300,000 | 720 |
| 2006/03/02 | 303,000 | 306,000 | 299,000 | 301,000 | 1,070 |
| 2006/03/01 | 303,000 | 305,000 | 301,000 | 302,000 | 930 |
| 2006/02/28 | 302,000 | 303,000 | 298,000 | 302,000 | 1,373 |
| 2006/02/27 | 302,000 | 306,000 | 297,000 | 297,000 | 1,791 |
| 2006/02/24 | 308,000 | 308,000 | 304,000 | 304,000 | 622 |
| 2006/02/23 | 300,000 | 309,000 | 300,000 | 307,000 | 1,038 |
| 2006/02/22 | 303,000 | 307,000 | 301,000 | 302,000 | 875 |
| 2006/02/21 | 298,000 | 307,000 | 297,000 | 307,000 | 1,125 |
| 2006/02/20 | 303,000 | 311,000 | 300,000 | 303,000 | 1,224 |
| 2006/02/17 | 306,000 | 314,000 | 305,000 | 308,000 | 1,055 |
| 2006/02/16 | 304,000 | 312,000 | 301,000 | 310,000 | 864 |
| 2006/02/15 | 309,000 | 310,000 | 302,000 | 305,000 | 893 |
| 2006/02/14 | 311,000 | 313,000 | 303,000 | 308,000 | 1,295 |
| 2006/02/13 | 313,000 | 315,000 | 309,000 | 313,000 | 1,013 |
| 2006/02/10 | 320,000 | 321,000 | 314,000 | 314,000 | 1,150 |
| 2006/02/09 | 315,000 | 324,000 | 314,000 | 324,000 | 1,515 |
| 2006/02/08 | 316,000 | 322,000 | 316,000 | 317,000 | 1,310 |
| 2006/02/07 | 312,000 | 318,000 | 311,000 | 316,000 | 1,878 |
| 2006/02/06 | 315,000 | 316,000 | 310,000 | 314,000 | 1,320 |
| 2006/02/03 | 308,000 | 316,000 | 305,000 | 314,000 | 1,843 |
| 2006/02/02 | 307,000 | 311,000 | 301,000 | 310,000 | 3,153 |
| 2006/02/01 | 310,000 | 315,000 | 307,000 | 308,000 | 1,021 |
| 2006/01/31 | 314,000 | 315,000 | 310,000 | 314,000 | 1,061 |
| 2006/01/30 | 315,000 | 316,000 | 312,000 | 314,000 | 1,841 |
| 2006/01/27 | 313,000 | 315,000 | 312,000 | 314,000 | 1,060 |
| 2006/01/26 | 310,000 | 315,000 | 310,000 | 314,000 | 1,280 |
| 2006/01/25 | 315,000 | 315,000 | 309,000 | 310,000 | 1,417 |
| 2006/01/24 | 304,000 | 314,000 | 304,000 | 314,000 | 904 |
| 2006/01/23 | 301,000 | 312,000 | 301,000 | 309,000 | 1,555 |
| 2006/01/20 | 313,000 | 314,000 | 305,000 | 309,000 | 1,505 |
| 2006/01/19 | 310,000 | 314,000 | 308,000 | 313,000 | 1,381 |
| 2006/01/18 | 311,000 | 312,000 | 297,000 | 306,000 | 2,682 |
| 2006/01/17 | 316,000 | 319,000 | 306,000 | 317,000 | 2,467 |
| 2006/01/16 | 320,000 | 325,000 | 316,000 | 322,000 | 1,384 |
| 2006/01/13 | 327,000 | 327,000 | 320,000 | 325,000 | 2,539 |
| 2006/01/12 | 320,000 | 330,000 | 319,000 | 328,000 | 2,465 |
| 2006/01/11 | 320,000 | 324,000 | 315,000 | 319,000 | 1,789 |
| 2006/01/10 | 322,000 | 325,000 | 313,000 | 319,000 | 3,174 |
| 2006/01/06 | 310,000 | 339,000 | 310,000 | 331,000 | 8,170 |
| 2006/01/05 | 302,000 | 309,000 | 300,000 | 308,000 | 2,931 |
| 2006/01/04 | 299,000 | 301,000 | 298,000 | 299,000 | 571 |