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 |
|---|---|---|---|---|---|
| 2007/12/28 | 178,000 | 179,000 | 177,000 | 177,000 | 599 |
| 2007/12/27 | 178,000 | 181,000 | 178,000 | 181,000 | 901 |
| 2007/12/26 | 179,000 | 181,000 | 178,000 | 181,000 | 722 |
| 2007/12/25 | 180,000 | 181,000 | 175,000 | 177,000 | 1,066 |
| 2007/12/21 | 175,000 | 177,000 | 174,000 | 177,000 | 1,101 |
| 2007/12/20 | 177,000 | 177,000 | 173,000 | 174,000 | 776 |
| 2007/12/19 | 175,000 | 177,000 | 175,000 | 175,000 | 865 |
| 2007/12/18 | 175,000 | 179,000 | 175,000 | 178,000 | 1,380 |
| 2007/12/17 | 182,000 | 182,000 | 176,000 | 177,000 | 1,312 |
| 2007/12/14 | 182,000 | 183,000 | 180,000 | 182,000 | 2,223 |
| 2007/12/13 | 183,000 | 183,000 | 180,000 | 180,000 | 1,647 |
| 2007/12/12 | 184,000 | 184,000 | 182,000 | 184,000 | 1,154 |
| 2007/12/11 | 187,000 | 189,000 | 185,000 | 187,000 | 1,392 |
| 2007/12/10 | 184,000 | 188,000 | 184,000 | 184,000 | 853 |
| 2007/12/07 | 193,000 | 193,000 | 184,000 | 187,000 | 2,451 |
| 2007/12/06 | 182,000 | 185,000 | 180,000 | 184,000 | 2,794 |
| 2007/12/05 | 178,000 | 180,000 | 176,000 | 179,000 | 2,336 |
| 2007/12/04 | 179,000 | 183,000 | 177,000 | 179,000 | 2,438 |
| 2007/12/03 | 177,000 | 181,000 | 175,000 | 181,000 | 4,553 |
| 2007/11/30 | 174,000 | 175,000 | 172,000 | 174,000 | 3,114 |
| 2007/11/29 | 177,000 | 179,000 | 173,000 | 174,000 | 2,450 |
| 2007/11/28 | 179,000 | 179,000 | 172,000 | 174,000 | 1,865 |
| 2007/11/27 | 173,000 | 179,000 | 172,000 | 178,000 | 3,331 |
| 2007/11/26 | 178,000 | 178,000 | 173,000 | 174,000 | 3,428 |
| 2007/11/22 | 180,000 | 180,000 | 175,000 | 178,000 | 2,984 |
| 2007/11/21 | 176,000 | 179,000 | 174,000 | 177,000 | 2,196 |
| 2007/11/20 | 174,000 | 177,000 | 172,000 | 176,000 | 2,600 |
| 2007/11/19 | 177,000 | 178,000 | 174,000 | 174,000 | 2,182 |
| 2007/11/16 | 175,000 | 180,000 | 170,000 | 179,000 | 2,342 |
| 2007/11/15 | 176,000 | 179,000 | 174,000 | 175,000 | 2,964 |
| 2007/11/14 | 179,000 | 181,000 | 175,000 | 178,000 | 2,804 |
| 2007/11/13 | 178,000 | 185,000 | 176,000 | 178,000 | 4,087 |
| 2007/11/12 | 173,000 | 183,000 | 173,000 | 178,000 | 2,992 |
| 2007/11/09 | 187,000 | 190,000 | 182,000 | 182,000 | 3,635 |
| 2007/11/08 | 187,000 | 188,000 | 181,000 | 186,000 | 4,333 |
| 2007/11/07 | 197,000 | 200,000 | 189,000 | 189,000 | 3,386 |
| 2007/11/06 | 196,000 | 197,000 | 193,000 | 195,000 | 2,338 |
| 2007/11/05 | 202,000 | 204,000 | 194,000 | 197,000 | 3,693 |
| 2007/11/02 | 199,000 | 206,000 | 198,000 | 199,000 | 2,840 |
| 2007/11/01 | 205,000 | 210,000 | 203,000 | 206,000 | 5,307 |
| 2007/10/31 | 191,000 | 201,000 | 190,000 | 200,000 | 4,009 |
| 2007/10/30 | 192,000 | 195,000 | 187,000 | 192,000 | 4,426 |
| 2007/10/29 | 190,000 | 192,000 | 189,000 | 190,000 | 1,410 |
| 2007/10/26 | 188,000 | 188,000 | 186,000 | 188,000 | 465 |
| 2007/10/25 | 188,000 | 188,000 | 186,000 | 187,000 | 755 |
| 2007/10/24 | 189,000 | 190,000 | 186,000 | 186,000 | 774 |
| 2007/10/23 | 187,000 | 190,000 | 186,000 | 189,000 | 680 |
| 2007/10/22 | 185,000 | 188,000 | 183,000 | 186,000 | 970 |
| 2007/10/19 | 193,000 | 193,000 | 188,000 | 188,000 | 866 |
| 2007/10/18 | 190,000 | 193,000 | 189,000 | 193,000 | 1,091 |
| 2007/10/17 | 191,000 | 192,000 | 188,000 | 190,000 | 1,654 |
| 2007/10/16 | 196,000 | 197,000 | 193,000 | 193,000 | 924 |
| 2007/10/15 | 197,000 | 199,000 | 193,000 | 196,000 | 941 |
| 2007/10/12 | 192,000 | 197,000 | 192,000 | 195,000 | 1,678 |
| 2007/10/11 | 190,000 | 193,000 | 188,000 | 193,000 | 2,064 |
| 2007/10/10 | 191,000 | 192,000 | 189,000 | 189,000 | 1,489 |
| 2007/10/09 | 190,000 | 192,000 | 189,000 | 190,000 | 1,543 |
| 2007/10/05 | 191,000 | 191,000 | 189,000 | 189,000 | 1,100 |
| 2007/10/04 | 190,000 | 192,000 | 189,000 | 190,000 | 1,434 |
| 2007/10/03 | 189,000 | 192,000 | 187,000 | 190,000 | 3,362 |
| 2007/10/02 | 188,000 | 188,000 | 185,000 | 187,000 | 805 |
| 2007/10/01 | 186,000 | 188,000 | 182,000 | 185,000 | 1,735 |
| 2007/09/28 | 187,000 | 188,000 | 181,000 | 185,000 | 1,887 |
| 2007/09/27 | 180,000 | 186,000 | 178,000 | 186,000 | 3,259 |
| 2007/09/26 | 179,000 | 182,000 | 177,000 | 180,000 | 4,610 |
| 2007/09/25 | 179,000 | 179,000 | 175,000 | 177,000 | 3,021 |
| 2007/09/21 | 189,000 | 190,000 | 179,000 | 179,000 | 3,233 |
| 2007/09/20 | 193,000 | 193,000 | 188,000 | 190,000 | 1,093 |
| 2007/09/19 | 193,000 | 196,000 | 192,000 | 194,000 | 1,389 |
| 2007/09/18 | 195,000 | 195,000 | 190,000 | 191,000 | 1,364 |
| 2007/09/14 | 197,000 | 198,000 | 194,000 | 196,000 | 1,945 |
| 2007/09/13 | 198,000 | 199,000 | 196,000 | 198,000 | 1,529 |
| 2007/09/12 | 200,000 | 200,000 | 197,000 | 197,000 | 1,328 |
| 2007/09/11 | 200,000 | 201,000 | 196,000 | 197,000 | 1,459 |
| 2007/09/10 | 200,000 | 203,000 | 200,000 | 201,000 | 1,153 |
| 2007/09/07 | 202,000 | 204,000 | 201,000 | 202,000 | 1,703 |
| 2007/09/06 | 203,000 | 205,000 | 201,000 | 202,000 | 1,155 |
| 2007/09/05 | 206,000 | 208,000 | 204,000 | 205,000 | 1,479 |
| 2007/09/04 | 208,000 | 208,000 | 205,000 | 207,000 | 925 |
| 2007/09/03 | 206,000 | 208,000 | 206,000 | 207,000 | 312 |
| 2007/08/31 | 207,000 | 208,000 | 205,000 | 208,000 | 1,327 |
| 2007/08/30 | 210,000 | 210,000 | 206,000 | 208,000 | 908 |
| 2007/08/29 | 210,000 | 210,000 | 206,000 | 207,000 | 880 |
| 2007/08/28 | 214,000 | 215,000 | 212,000 | 212,000 | 665 |
| 2007/08/27 | 217,000 | 218,000 | 215,000 | 216,000 | 351 |
| 2007/08/24 | 218,000 | 218,000 | 215,000 | 216,000 | 478 |
| 2007/08/23 | 216,000 | 219,000 | 216,000 | 217,000 | 418 |
| 2007/08/22 | 214,000 | 220,000 | 214,000 | 216,000 | 1,089 |
| 2007/08/21 | 214,000 | 215,000 | 211,000 | 214,000 | 824 |
| 2007/08/20 | 213,000 | 215,000 | 212,000 | 214,000 | 1,333 |
| 2007/08/17 | 212,000 | 215,000 | 210,000 | 211,000 | 1,434 |
| 2007/08/16 | 214,000 | 216,000 | 211,000 | 213,000 | 1,109 |
| 2007/08/15 | 219,000 | 219,000 | 214,000 | 215,000 | 821 |
| 2007/08/14 | 220,000 | 221,000 | 218,000 | 220,000 | 968 |
| 2007/08/13 | 220,000 | 222,000 | 217,000 | 221,000 | 2,075 |
| 2007/08/10 | 224,000 | 227,000 | 219,000 | 219,000 | 3,230 |
| 2007/08/09 | 228,000 | 237,000 | 228,000 | 229,000 | 3,896 |
| 2007/08/08 | 221,000 | 223,000 | 220,000 | 221,000 | 478 |
| 2007/08/07 | 221,000 | 223,000 | 219,000 | 222,000 | 438 |
| 2007/08/06 | 219,000 | 221,000 | 218,000 | 221,000 | 726 |
| 2007/08/03 | 218,000 | 221,000 | 218,000 | 220,000 | 884 |
| 2007/08/02 | 218,000 | 220,000 | 215,000 | 219,000 | 1,547 |
| 2007/08/01 | 221,000 | 222,000 | 216,000 | 217,000 | 1,208 |
| 2007/07/31 | 226,000 | 226,000 | 222,000 | 222,000 | 1,393 |
| 2007/07/30 | 226,000 | 229,000 | 224,000 | 225,000 | 2,043 |
| 2007/07/27 | 220,000 | 230,000 | 219,000 | 225,000 | 1,529 |
| 2007/07/26 | 228,000 | 228,000 | 224,000 | 224,000 | 654 |
| 2007/07/25 | 231,000 | 231,000 | 227,000 | 228,000 | 1,333 |
| 2007/07/24 | 230,000 | 232,000 | 229,000 | 231,000 | 1,499 |
| 2007/07/23 | 232,000 | 232,000 | 229,000 | 229,000 | 1,147 |
| 2007/07/20 | 231,000 | 231,000 | 229,000 | 230,000 | 1,034 |
| 2007/07/19 | 231,000 | 232,000 | 230,000 | 230,000 | 367 |
| 2007/07/18 | 231,000 | 233,000 | 229,000 | 230,000 | 1,369 |
| 2007/07/17 | 236,000 | 237,000 | 230,000 | 232,000 | 1,335 |
| 2007/07/13 | 235,000 | 240,000 | 235,000 | 236,000 | 1,024 |
| 2007/07/12 | 235,000 | 235,000 | 233,000 | 234,000 | 1,312 |
| 2007/07/11 | 238,000 | 239,000 | 235,000 | 235,000 | 905 |
| 2007/07/10 | 240,000 | 241,000 | 239,000 | 240,000 | 781 |
| 2007/07/09 | 240,000 | 242,000 | 239,000 | 240,000 | 980 |
| 2007/07/06 | 240,000 | 240,000 | 238,000 | 238,000 | 896 |
| 2007/07/05 | 238,000 | 241,000 | 238,000 | 241,000 | 931 |
| 2007/07/04 | 240,000 | 240,000 | 235,000 | 237,000 | 2,725 |
| 2007/07/03 | 243,000 | 245,000 | 241,000 | 242,000 | 1,018 |
| 2007/07/02 | 247,000 | 248,000 | 243,000 | 245,000 | 1,671 |
| 2007/06/29 | 246,000 | 251,000 | 245,000 | 251,000 | 857 |
| 2007/06/28 | 243,000 | 250,000 | 243,000 | 247,000 | 865 |
| 2007/06/27 | 243,000 | 248,000 | 241,000 | 241,000 | 842 |
| 2007/06/26 | 248,000 | 248,000 | 244,000 | 245,000 | 732 |
| 2007/06/25 | 254,000 | 256,000 | 247,000 | 250,000 | 644 |
| 2007/06/22 | 254,000 | 257,000 | 252,000 | 254,000 | 1,071 |
| 2007/06/21 | 253,000 | 254,000 | 252,000 | 254,000 | 759 |
| 2007/06/20 | 257,000 | 260,000 | 256,000 | 257,000 | 1,993 |
| 2007/06/19 | 255,000 | 255,000 | 251,000 | 254,000 | 1,218 |
| 2007/06/18 | 253,000 | 254,000 | 250,000 | 254,000 | 1,348 |
| 2007/06/15 | 250,000 | 252,000 | 247,000 | 252,000 | 621 |
| 2007/06/14 | 246,000 | 251,000 | 244,000 | 251,000 | 2,032 |
| 2007/06/13 | 242,000 | 246,000 | 242,000 | 245,000 | 528 |
| 2007/06/12 | 247,000 | 247,000 | 243,000 | 245,000 | 951 |
| 2007/06/11 | 249,000 | 250,000 | 246,000 | 248,000 | 1,272 |
| 2007/06/08 | 255,000 | 255,000 | 246,000 | 248,000 | 3,798 |
| 2007/06/07 | 249,000 | 251,000 | 246,000 | 249,000 | 1,798 |
| 2007/06/06 | 248,000 | 249,000 | 246,000 | 248,000 | 795 |
| 2007/06/05 | 251,000 | 251,000 | 248,000 | 249,000 | 532 |
| 2007/06/04 | 252,000 | 252,000 | 248,000 | 250,000 | 766 |
| 2007/06/01 | 248,000 | 251,000 | 246,000 | 249,000 | 817 |
| 2007/05/31 | 243,000 | 247,000 | 242,000 | 247,000 | 1,612 |
| 2007/05/30 | 244,000 | 244,000 | 242,000 | 242,000 | 1,287 |
| 2007/05/29 | 243,000 | 243,000 | 241,000 | 243,000 | 620 |
| 2007/05/28 | 245,000 | 246,000 | 240,000 | 243,000 | 2,077 |
| 2007/05/25 | 249,000 | 249,000 | 241,000 | 242,000 | 1,800 |
| 2007/05/24 | 248,000 | 249,000 | 245,000 | 248,000 | 820 |
| 2007/05/23 | 243,000 | 249,000 | 243,000 | 247,000 | 1,567 |
| 2007/05/22 | 243,000 | 244,000 | 241,000 | 243,000 | 1,500 |
| 2007/05/21 | 243,000 | 243,000 | 239,000 | 241,000 | 865 |
| 2007/05/18 | 242,000 | 243,000 | 236,000 | 241,000 | 3,146 |
| 2007/05/17 | 252,000 | 254,000 | 241,000 | 241,000 | 4,010 |
| 2007/05/16 | 246,000 | 253,000 | 244,000 | 251,000 | 4,725 |
| 2007/05/15 | 264,000 | 265,000 | 247,000 | 253,000 | 5,856 |
| 2007/05/14 | 268,000 | 273,000 | 264,000 | 266,000 | 3,245 |
| 2007/05/11 | 277,000 | 277,000 | 271,000 | 272,000 | 2,044 |
| 2007/05/10 | 278,000 | 278,000 | 275,000 | 277,000 | 718 |
| 2007/05/09 | 276,000 | 278,000 | 274,000 | 277,000 | 1,004 |
| 2007/05/08 | 275,000 | 279,000 | 274,000 | 279,000 | 993 |
| 2007/05/07 | 271,000 | 276,000 | 270,000 | 275,000 | 2,021 |
| 2007/05/02 | 278,000 | 278,000 | 270,000 | 273,000 | 2,174 |
| 2007/05/01 | 278,000 | 283,000 | 276,000 | 281,000 | 3,030 |
| 2007/04/27 | 272,000 | 277,000 | 271,000 | 277,000 | 1,678 |
| 2007/04/26 | 274,000 | 277,000 | 271,000 | 276,000 | 2,894 |
| 2007/04/25 | 283,000 | 285,000 | 272,000 | 281,000 | 4,921 |
| 2007/04/24 | 272,000 | 288,000 | 271,000 | 287,000 | 6,633 |
| 2007/04/23 | 263,000 | 281,000 | 261,000 | 278,000 | 8,068 |
| 2007/04/20 | 252,000 | 262,000 | 251,000 | 259,000 | 5,251 |
| 2007/04/19 | 249,000 | 250,000 | 247,000 | 248,000 | 1,457 |
| 2007/04/18 | 249,000 | 250,000 | 245,000 | 248,000 | 3,069 |
| 2007/04/17 | 251,000 | 253,000 | 245,000 | 252,000 | 4,048 |
| 2007/04/16 | 246,000 | 250,000 | 246,000 | 248,000 | 1,438 |
| 2007/04/13 | 249,000 | 249,000 | 244,000 | 245,000 | 1,601 |
| 2007/04/12 | 243,000 | 246,000 | 240,000 | 246,000 | 1,714 |
| 2007/04/11 | 249,000 | 249,000 | 239,000 | 242,000 | 3,251 |
| 2007/04/10 | 248,000 | 253,000 | 247,000 | 253,000 | 2,038 |
| 2007/04/09 | 243,000 | 250,000 | 243,000 | 250,000 | 1,931 |
| 2007/04/06 | 241,000 | 244,000 | 241,000 | 242,000 | 1,825 |
| 2007/04/05 | 233,000 | 241,000 | 232,000 | 240,000 | 2,931 |
| 2007/04/04 | 234,000 | 237,000 | 230,000 | 230,000 | 3,126 |
| 2007/04/03 | 235,000 | 235,000 | 230,000 | 231,000 | 1,669 |
| 2007/04/02 | 238,000 | 240,000 | 230,000 | 232,000 | 2,410 |
| 2007/03/30 | 236,000 | 239,000 | 236,000 | 237,000 | 743 |
| 2007/03/29 | 234,000 | 234,000 | 232,000 | 233,000 | 646 |
| 2007/03/28 | 236,000 | 240,000 | 234,000 | 235,000 | 1,617 |
| 2007/03/27 | 240,000 | 240,000 | 237,000 | 237,000 | 408 |
| 2007/03/26 | 241,000 | 242,000 | 237,000 | 240,000 | 795 |
| 2007/03/23 | 243,000 | 243,000 | 239,000 | 242,000 | 1,993 |
| 2007/03/22 | 243,000 | 244,000 | 240,000 | 241,000 | 2,429 |
| 2007/03/20 | 241,000 | 243,000 | 241,000 | 241,000 | 793 |
| 2007/03/19 | 239,000 | 241,000 | 236,000 | 240,000 | 1,391 |
| 2007/03/16 | 243,000 | 244,000 | 239,000 | 239,000 | 1,601 |
| 2007/03/15 | 242,000 | 245,000 | 242,000 | 243,000 | 905 |
| 2007/03/14 | 242,000 | 245,000 | 242,000 | 244,000 | 1,727 |
| 2007/03/13 | 252,000 | 252,000 | 248,000 | 249,000 | 1,563 |
| 2007/03/12 | 250,000 | 253,000 | 250,000 | 251,000 | 831 |
| 2007/03/09 | 248,000 | 252,000 | 246,000 | 249,000 | 1,956 |
| 2007/03/08 | 245,000 | 247,000 | 243,000 | 246,000 | 1,700 |
| 2007/03/07 | 245,000 | 245,000 | 242,000 | 244,000 | 2,143 |
| 2007/03/06 | 242,000 | 246,000 | 239,000 | 244,000 | 2,661 |
| 2007/03/05 | 249,000 | 249,000 | 244,000 | 245,000 | 1,628 |
| 2007/03/02 | 251,000 | 253,000 | 249,000 | 249,000 | 1,500 |
| 2007/03/01 | 253,000 | 255,000 | 250,000 | 250,000 | 1,110 |
| 2007/02/28 | 249,000 | 253,000 | 246,000 | 251,000 | 1,516 |
| 2007/02/27 | 255,000 | 259,000 | 255,000 | 259,000 | 1,396 |
| 2007/02/26 | 255,000 | 257,000 | 255,000 | 256,000 | 1,243 |
| 2007/02/23 | 252,000 | 255,000 | 252,000 | 255,000 | 1,432 |
| 2007/02/22 | 250,000 | 251,000 | 248,000 | 250,000 | 1,383 |
| 2007/02/21 | 246,000 | 248,000 | 245,000 | 247,000 | 1,177 |
| 2007/02/20 | 248,000 | 250,000 | 245,000 | 249,000 | 631 |
| 2007/02/19 | 248,000 | 251,000 | 247,000 | 248,000 | 1,133 |
| 2007/02/16 | 246,000 | 247,000 | 245,000 | 247,000 | 724 |
| 2007/02/15 | 246,000 | 248,000 | 245,000 | 247,000 | 978 |
| 2007/02/14 | 246,000 | 248,000 | 244,000 | 247,000 | 1,245 |
| 2007/02/13 | 245,000 | 246,000 | 241,000 | 243,000 | 1,388 |
| 2007/02/09 | 246,000 | 246,000 | 239,000 | 244,000 | 1,612 |
| 2007/02/08 | 248,000 | 248,000 | 244,000 | 245,000 | 1,141 |
| 2007/02/07 | 249,000 | 249,000 | 244,000 | 244,000 | 1,302 |
| 2007/02/06 | 245,000 | 249,000 | 244,000 | 246,000 | 1,786 |
| 2007/02/05 | 251,000 | 251,000 | 245,000 | 245,000 | 2,562 |
| 2007/02/02 | 257,000 | 260,000 | 250,000 | 253,000 | 3,111 |
| 2007/02/01 | 259,000 | 259,000 | 255,000 | 258,000 | 1,489 |
| 2007/01/31 | 260,000 | 260,000 | 254,000 | 258,000 | 1,475 |
| 2007/01/30 | 261,000 | 262,000 | 260,000 | 260,000 | 1,086 |
| 2007/01/29 | 261,000 | 262,000 | 258,000 | 261,000 | 1,016 |
| 2007/01/26 | 259,000 | 261,000 | 254,000 | 261,000 | 1,320 |
| 2007/01/25 | 261,000 | 261,000 | 259,000 | 259,000 | 1,615 |
| 2007/01/24 | 260,000 | 263,000 | 259,000 | 259,000 | 2,173 |
| 2007/01/23 | 259,000 | 262,000 | 257,000 | 260,000 | 1,898 |
| 2007/01/22 | 259,000 | 264,000 | 257,000 | 262,000 | 2,608 |
| 2007/01/19 | 253,000 | 258,000 | 251,000 | 255,000 | 1,890 |
| 2007/01/18 | 247,000 | 251,000 | 247,000 | 250,000 | 1,572 |
| 2007/01/17 | 251,000 | 252,000 | 247,000 | 247,000 | 1,804 |
| 2007/01/16 | 247,000 | 252,000 | 247,000 | 252,000 | 1,997 |
| 2007/01/15 | 242,000 | 251,000 | 242,000 | 250,000 | 5,280 |
| 2007/01/12 | 239,000 | 240,000 | 236,000 | 238,000 | 1,089 |
| 2007/01/11 | 239,000 | 240,000 | 234,000 | 236,000 | 1,982 |
| 2007/01/10 | 242,000 | 242,000 | 236,000 | 238,000 | 2,409 |
| 2007/01/09 | 242,000 | 243,000 | 239,000 | 242,000 | 2,199 |
| 2007/01/05 | 240,000 | 241,000 | 238,000 | 239,000 | 964 |
| 2007/01/04 | 238,000 | 239,000 | 237,000 | 239,000 | 674 |