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 |
|---|---|---|---|---|---|
| 2008/12/30 | 121,000 | 121,700 | 119,300 | 120,500 | 429 |
| 2008/12/29 | 118,600 | 119,300 | 116,500 | 119,300 | 358 |
| 2008/12/26 | 114,700 | 117,000 | 114,500 | 117,000 | 664 |
| 2008/12/25 | 114,300 | 114,300 | 110,300 | 114,000 | 798 |
| 2008/12/24 | 110,900 | 112,000 | 110,000 | 110,300 | 581 |
| 2008/12/22 | 110,300 | 112,900 | 110,300 | 112,100 | 852 |
| 2008/12/19 | 112,600 | 112,900 | 110,000 | 112,900 | 1,334 |
| 2008/12/18 | 112,400 | 113,800 | 111,700 | 113,000 | 1,638 |
| 2008/12/17 | 119,300 | 119,300 | 112,400 | 114,400 | 1,566 |
| 2008/12/16 | 119,000 | 122,800 | 114,500 | 117,700 | 2,398 |
| 2008/12/15 | 118,900 | 121,400 | 118,300 | 119,600 | 904 |
| 2008/12/12 | 119,900 | 119,900 | 114,900 | 116,900 | 1,345 |
| 2008/12/11 | 118,100 | 120,000 | 116,700 | 120,000 | 1,011 |
| 2008/12/10 | 117,800 | 119,900 | 117,000 | 117,400 | 1,075 |
| 2008/12/09 | 117,000 | 120,000 | 116,600 | 119,000 | 1,588 |
| 2008/12/08 | 117,500 | 118,900 | 115,500 | 117,000 | 1,585 |
| 2008/12/05 | 113,400 | 119,000 | 113,400 | 117,400 | 1,254 |
| 2008/12/04 | 114,700 | 117,700 | 113,400 | 115,400 | 1,426 |
| 2008/12/03 | 112,900 | 114,200 | 111,000 | 114,200 | 1,364 |
| 2008/12/02 | 111,000 | 114,900 | 110,100 | 111,400 | 1,448 |
| 2008/12/01 | 123,400 | 125,400 | 118,000 | 118,900 | 987 |
| 2008/11/28 | 125,700 | 125,700 | 121,300 | 125,400 | 988 |
| 2008/11/27 | 127,000 | 127,000 | 123,200 | 123,700 | 945 |
| 2008/11/26 | 124,000 | 127,300 | 123,900 | 125,500 | 852 |
| 2008/11/25 | 123,600 | 126,900 | 121,000 | 126,000 | 1,467 |
| 2008/11/21 | 115,000 | 117,900 | 110,200 | 117,600 | 1,824 |
| 2008/11/20 | 121,400 | 121,400 | 115,000 | 115,700 | 1,088 |
| 2008/11/19 | 121,000 | 121,700 | 118,600 | 121,600 | 981 |
| 2008/11/18 | 121,900 | 122,900 | 117,300 | 118,200 | 1,500 |
| 2008/11/17 | 119,900 | 123,700 | 117,700 | 121,300 | 1,711 |
| 2008/11/14 | 130,000 | 130,000 | 120,500 | 122,100 | 1,369 |
| 2008/11/13 | 120,800 | 124,400 | 120,000 | 122,100 | 1,293 |
| 2008/11/12 | 122,100 | 126,900 | 120,800 | 124,800 | 1,150 |
| 2008/11/11 | 122,000 | 125,000 | 121,000 | 122,300 | 986 |
| 2008/11/10 | 123,900 | 126,000 | 122,200 | 123,200 | 1,367 |
| 2008/11/07 | 125,800 | 126,200 | 120,000 | 120,100 | 1,871 |
| 2008/11/06 | 129,900 | 130,200 | 127,100 | 127,800 | 1,351 |
| 2008/11/05 | 125,200 | 130,400 | 125,100 | 130,400 | 2,070 |
| 2008/11/04 | 121,000 | 124,900 | 121,000 | 124,800 | 1,692 |
| 2008/10/31 | 126,600 | 126,700 | 118,000 | 123,100 | 2,107 |
| 2008/10/30 | 120,000 | 126,600 | 115,900 | 126,600 | 2,561 |
| 2008/10/29 | 118,800 | 121,500 | 115,300 | 119,000 | 1,830 |
| 2008/10/28 | 111,600 | 115,000 | 106,100 | 114,800 | 1,837 |
| 2008/10/27 | 119,100 | 121,900 | 113,600 | 113,600 | 2,462 |
| 2008/10/24 | 129,700 | 129,700 | 117,500 | 118,900 | 3,040 |
| 2008/10/23 | 129,600 | 132,000 | 125,900 | 127,800 | 3,175 |
| 2008/10/22 | 135,000 | 136,200 | 131,300 | 131,600 | 1,569 |
| 2008/10/21 | 136,900 | 139,800 | 133,400 | 136,400 | 2,166 |
| 2008/10/20 | 133,000 | 136,300 | 133,000 | 134,900 | 1,239 |
| 2008/10/17 | 137,000 | 138,700 | 130,700 | 132,400 | 1,461 |
| 2008/10/16 | 130,100 | 133,300 | 125,100 | 128,500 | 2,636 |
| 2008/10/15 | 132,100 | 140,000 | 131,500 | 135,000 | 2,169 |
| 2008/10/14 | 133,100 | 136,200 | 130,900 | 134,100 | 1,490 |
| 2008/10/10 | 131,500 | 133,300 | 122,500 | 124,800 | 4,505 |
| 2008/10/09 | 132,000 | 136,300 | 132,000 | 133,400 | 3,095 |
| 2008/10/08 | 135,500 | 139,600 | 131,000 | 132,100 | 2,590 |
| 2008/10/07 | 136,000 | 138,900 | 134,900 | 137,500 | 2,437 |
| 2008/10/06 | 144,400 | 146,000 | 140,700 | 143,900 | 2,132 |
| 2008/10/03 | 144,900 | 148,200 | 141,300 | 146,400 | 1,855 |
| 2008/10/02 | 152,000 | 152,600 | 149,700 | 151,900 | 1,320 |
| 2008/10/01 | 151,600 | 152,800 | 148,000 | 151,100 | 1,569 |
| 2008/09/30 | 148,000 | 149,300 | 143,100 | 147,600 | 1,015 |
| 2008/09/29 | 151,600 | 152,500 | 149,900 | 150,800 | 1,724 |
| 2008/09/26 | 152,000 | 153,500 | 151,700 | 152,100 | 1,719 |
| 2008/09/25 | 152,000 | 153,400 | 151,400 | 153,100 | 1,559 |
| 2008/09/24 | 153,600 | 154,000 | 151,900 | 153,100 | 1,007 |
| 2008/09/22 | 152,000 | 152,100 | 151,200 | 151,700 | 1,081 |
| 2008/09/19 | 150,200 | 153,200 | 149,900 | 151,900 | 2,613 |
| 2008/09/18 | 150,100 | 152,400 | 150,000 | 151,700 | 2,874 |
| 2008/09/17 | 152,000 | 152,900 | 149,000 | 151,400 | 1,647 |
| 2008/09/16 | 147,000 | 151,500 | 145,900 | 151,000 | 1,747 |
| 2008/09/12 | 151,700 | 152,500 | 151,000 | 152,000 | 1,321 |
| 2008/09/11 | 152,300 | 153,300 | 151,600 | 151,600 | 1,020 |
| 2008/09/10 | 153,000 | 155,000 | 151,800 | 154,500 | 868 |
| 2008/09/09 | 156,000 | 156,800 | 154,600 | 156,000 | 841 |
| 2008/09/08 | 153,000 | 157,300 | 153,000 | 156,000 | 1,128 |
| 2008/09/05 | 154,000 | 155,200 | 152,200 | 154,000 | 1,324 |
| 2008/09/04 | 156,000 | 156,600 | 154,300 | 154,900 | 1,730 |
| 2008/09/03 | 153,700 | 156,300 | 153,700 | 155,900 | 1,422 |
| 2008/09/02 | 154,500 | 154,900 | 150,700 | 153,500 | 1,861 |
| 2008/09/01 | 155,000 | 159,000 | 153,600 | 155,500 | 3,991 |
| 2008/08/29 | 156,000 | 157,500 | 155,400 | 156,300 | 1,346 |
| 2008/08/28 | 155,000 | 156,200 | 153,000 | 155,700 | 777 |
| 2008/08/27 | 155,200 | 155,400 | 153,500 | 155,400 | 598 |
| 2008/08/26 | 156,000 | 156,600 | 153,800 | 156,200 | 647 |
| 2008/08/25 | 157,200 | 158,400 | 154,300 | 155,700 | 1,137 |
| 2008/08/22 | 154,000 | 155,900 | 153,300 | 155,500 | 995 |
| 2008/08/21 | 155,300 | 155,900 | 154,300 | 155,100 | 722 |
| 2008/08/20 | 153,000 | 156,600 | 152,600 | 155,300 | 848 |
| 2008/08/19 | 155,000 | 155,000 | 153,100 | 154,300 | 804 |
| 2008/08/18 | 155,000 | 159,800 | 155,000 | 157,000 | 1,672 |
| 2008/08/15 | 154,500 | 155,800 | 153,000 | 155,400 | 855 |
| 2008/08/14 | 154,500 | 156,000 | 154,100 | 154,500 | 961 |
| 2008/08/13 | 156,000 | 158,200 | 155,500 | 156,200 | 1,299 |
| 2008/08/12 | 156,100 | 158,600 | 156,100 | 156,200 | 855 |
| 2008/08/11 | 157,100 | 159,500 | 155,400 | 157,900 | 1,009 |
| 2008/08/08 | 156,000 | 158,000 | 153,900 | 157,000 | 1,747 |
| 2008/08/07 | 158,000 | 158,500 | 153,100 | 155,900 | 1,555 |
| 2008/08/06 | 155,400 | 159,600 | 154,400 | 157,600 | 2,198 |
| 2008/08/05 | 155,000 | 157,200 | 153,400 | 155,300 | 2,248 |
| 2008/08/04 | 152,300 | 156,000 | 151,400 | 155,200 | 2,594 |
| 2008/08/01 | 155,900 | 156,200 | 151,200 | 153,400 | 3,483 |
| 2008/07/31 | 157,800 | 160,000 | 151,800 | 155,900 | 2,511 |
| 2008/07/30 | 156,000 | 158,700 | 155,800 | 157,500 | 1,683 |
| 2008/07/29 | 153,000 | 155,800 | 152,600 | 155,800 | 1,779 |
| 2008/07/28 | 153,500 | 156,200 | 152,100 | 154,600 | 1,958 |
| 2008/07/25 | 154,900 | 155,800 | 152,900 | 153,400 | 2,142 |
| 2008/07/24 | 151,100 | 154,900 | 148,500 | 154,700 | 3,203 |
| 2008/07/23 | 148,000 | 151,800 | 147,500 | 151,000 | 2,386 |
| 2008/07/22 | 145,000 | 148,600 | 144,200 | 147,700 | 4,245 |
| 2008/07/18 | 146,000 | 147,000 | 144,000 | 145,000 | 2,123 |
| 2008/07/17 | 147,000 | 147,000 | 145,000 | 147,000 | 1,274 |
| 2008/07/16 | 145,000 | 146,000 | 144,000 | 145,000 | 1,018 |
| 2008/07/15 | 147,000 | 147,000 | 143,000 | 145,000 | 2,825 |
| 2008/07/14 | 148,000 | 150,000 | 147,000 | 147,000 | 2,315 |
| 2008/07/11 | 151,000 | 151,000 | 148,000 | 149,000 | 3,095 |
| 2008/07/10 | 151,000 | 152,000 | 151,000 | 151,000 | 880 |
| 2008/07/09 | 152,000 | 153,000 | 151,000 | 153,000 | 1,623 |
| 2008/07/08 | 153,000 | 154,000 | 150,000 | 151,000 | 1,955 |
| 2008/07/07 | 151,000 | 153,000 | 150,000 | 153,000 | 973 |
| 2008/07/04 | 151,000 | 152,000 | 149,000 | 151,000 | 1,659 |
| 2008/07/03 | 152,000 | 155,000 | 151,000 | 152,000 | 1,856 |
| 2008/07/02 | 154,000 | 154,000 | 150,000 | 151,000 | 1,089 |
| 2008/07/01 | 152,000 | 154,000 | 150,000 | 154,000 | 1,628 |
| 2008/06/30 | 148,000 | 152,000 | 147,000 | 152,000 | 1,876 |
| 2008/06/27 | 145,000 | 148,000 | 144,000 | 147,000 | 2,073 |
| 2008/06/26 | 148,000 | 149,000 | 145,000 | 146,000 | 2,320 |
| 2008/06/25 | 153,000 | 153,000 | 147,000 | 148,000 | 4,285 |
| 2008/06/24 | 150,000 | 153,000 | 149,000 | 152,000 | 1,258 |
| 2008/06/23 | 150,000 | 150,000 | 146,000 | 149,000 | 2,548 |
| 2008/06/20 | 151,000 | 152,000 | 149,000 | 150,000 | 1,601 |
| 2008/06/19 | 151,000 | 152,000 | 149,000 | 152,000 | 1,660 |
| 2008/06/18 | 151,000 | 153,000 | 151,000 | 151,000 | 1,579 |
| 2008/06/17 | 149,000 | 153,000 | 149,000 | 153,000 | 1,971 |
| 2008/06/16 | 150,000 | 153,000 | 147,000 | 151,000 | 3,348 |
| 2008/06/13 | 152,000 | 154,000 | 150,000 | 154,000 | 4,771 |
| 2008/06/12 | 147,000 | 152,000 | 145,000 | 148,000 | 6,650 |
| 2008/06/11 | 158,000 | 159,000 | 155,000 | 156,000 | 1,915 |
| 2008/06/10 | 157,000 | 157,000 | 155,000 | 156,000 | 1,476 |
| 2008/06/09 | 158,000 | 159,000 | 156,000 | 157,000 | 2,796 |
| 2008/06/06 | 165,000 | 166,000 | 159,000 | 159,000 | 2,118 |
| 2008/06/05 | 164,000 | 166,000 | 162,000 | 165,000 | 1,716 |
| 2008/06/04 | 161,000 | 167,000 | 160,000 | 167,000 | 1,751 |
| 2008/06/03 | 161,000 | 162,000 | 160,000 | 160,000 | 2,356 |
| 2008/06/02 | 163,000 | 167,000 | 162,000 | 165,000 | 1,248 |
| 2008/05/30 | 160,000 | 165,000 | 160,000 | 163,000 | 2,045 |
| 2008/05/29 | 157,000 | 161,000 | 156,000 | 159,000 | 1,936 |
| 2008/05/28 | 155,000 | 160,000 | 155,000 | 156,000 | 2,934 |
| 2008/05/27 | 156,000 | 161,000 | 156,000 | 157,000 | 1,584 |
| 2008/05/26 | 156,000 | 161,000 | 155,000 | 157,000 | 3,051 |
| 2008/05/23 | 158,000 | 160,000 | 155,000 | 155,000 | 1,411 |
| 2008/05/22 | 154,000 | 158,000 | 152,000 | 158,000 | 1,353 |
| 2008/05/21 | 154,000 | 155,000 | 153,000 | 154,000 | 853 |
| 2008/05/20 | 154,000 | 155,000 | 153,000 | 153,000 | 937 |
| 2008/05/19 | 155,000 | 156,000 | 154,000 | 156,000 | 1,401 |
| 2008/05/16 | 154,000 | 157,000 | 152,000 | 153,000 | 2,075 |
| 2008/05/15 | 152,000 | 156,000 | 152,000 | 155,000 | 1,760 |
| 2008/05/14 | 149,000 | 153,000 | 149,000 | 152,000 | 1,664 |
| 2008/05/13 | 150,000 | 150,000 | 147,000 | 148,000 | 1,902 |
| 2008/05/12 | 149,000 | 151,000 | 148,000 | 149,000 | 1,254 |
| 2008/05/09 | 153,000 | 154,000 | 150,000 | 151,000 | 1,601 |
| 2008/05/08 | 153,000 | 155,000 | 152,000 | 153,000 | 1,632 |
| 2008/05/07 | 153,000 | 155,000 | 151,000 | 153,000 | 2,155 |
| 2008/05/02 | 150,000 | 153,000 | 150,000 | 153,000 | 2,327 |
| 2008/05/01 | 154,000 | 155,000 | 147,000 | 148,000 | 2,563 |
| 2008/04/30 | 154,000 | 158,000 | 153,000 | 155,000 | 1,836 |
| 2008/04/28 | 153,000 | 156,000 | 153,000 | 155,000 | 1,194 |
| 2008/04/25 | 153,000 | 157,000 | 152,000 | 155,000 | 2,994 |
| 2008/04/24 | 154,000 | 155,000 | 152,000 | 152,000 | 2,461 |
| 2008/04/23 | 156,000 | 159,000 | 153,000 | 159,000 | 1,995 |
| 2008/04/22 | 157,000 | 158,000 | 154,000 | 156,000 | 1,309 |
| 2008/04/21 | 155,000 | 159,000 | 154,000 | 159,000 | 1,965 |
| 2008/04/18 | 149,000 | 155,000 | 148,000 | 155,000 | 3,150 |
| 2008/04/17 | 144,000 | 148,000 | 143,000 | 148,000 | 3,453 |
| 2008/04/16 | 142,000 | 144,000 | 141,000 | 144,000 | 1,552 |
| 2008/04/15 | 139,000 | 141,000 | 138,000 | 140,000 | 1,735 |
| 2008/04/14 | 140,000 | 141,000 | 139,000 | 140,000 | 862 |
| 2008/04/11 | 141,000 | 142,000 | 140,000 | 142,000 | 608 |
| 2008/04/10 | 143,000 | 143,000 | 139,000 | 141,000 | 2,263 |
| 2008/04/09 | 146,000 | 146,000 | 143,000 | 144,000 | 1,070 |
| 2008/04/08 | 146,000 | 148,000 | 145,000 | 146,000 | 1,479 |
| 2008/04/07 | 144,000 | 147,000 | 144,000 | 146,000 | 1,123 |
| 2008/04/04 | 145,000 | 146,000 | 144,000 | 144,000 | 1,511 |
| 2008/04/03 | 145,000 | 148,000 | 143,000 | 145,000 | 2,732 |
| 2008/04/02 | 145,000 | 147,000 | 144,000 | 145,000 | 2,535 |
| 2008/04/01 | 142,000 | 145,000 | 141,000 | 145,000 | 999 |
| 2008/03/31 | 145,000 | 145,000 | 141,000 | 141,000 | 1,282 |
| 2008/03/28 | 145,000 | 146,000 | 143,000 | 145,000 | 1,579 |
| 2008/03/27 | 144,000 | 146,000 | 143,000 | 144,000 | 2,082 |
| 2008/03/26 | 142,000 | 144,000 | 142,000 | 143,000 | 677 |
| 2008/03/25 | 146,000 | 146,000 | 141,000 | 143,000 | 943 |
| 2008/03/24 | 144,000 | 146,000 | 143,000 | 144,000 | 1,264 |
| 2008/03/21 | 142,000 | 143,000 | 140,000 | 143,000 | 1,181 |
| 2008/03/19 | 139,000 | 142,000 | 139,000 | 142,000 | 871 |
| 2008/03/18 | 136,000 | 139,000 | 136,000 | 138,000 | 1,052 |
| 2008/03/17 | 139,000 | 140,000 | 136,000 | 136,000 | 1,455 |
| 2008/03/14 | 142,000 | 143,000 | 140,000 | 140,000 | 2,651 |
| 2008/03/13 | 143,000 | 147,000 | 141,000 | 143,000 | 2,971 |
| 2008/03/12 | 141,000 | 142,000 | 140,000 | 140,000 | 1,343 |
| 2008/03/11 | 138,000 | 140,000 | 137,000 | 138,000 | 1,471 |
| 2008/03/10 | 140,000 | 142,000 | 138,000 | 140,000 | 1,614 |
| 2008/03/07 | 141,000 | 142,000 | 140,000 | 140,000 | 1,089 |
| 2008/03/06 | 142,000 | 144,000 | 142,000 | 142,000 | 1,693 |
| 2008/03/05 | 143,000 | 144,000 | 141,000 | 142,000 | 2,330 |
| 2008/03/04 | 147,000 | 148,000 | 144,000 | 145,000 | 2,816 |
| 2008/03/03 | 149,000 | 149,000 | 146,000 | 147,000 | 1,619 |
| 2008/02/29 | 152,000 | 153,000 | 150,000 | 152,000 | 983 |
| 2008/02/28 | 155,000 | 155,000 | 153,000 | 153,000 | 619 |
| 2008/02/27 | 157,000 | 157,000 | 152,000 | 155,000 | 2,598 |
| 2008/02/26 | 159,000 | 162,000 | 157,000 | 157,000 | 2,426 |
| 2008/02/25 | 157,000 | 160,000 | 155,000 | 160,000 | 2,305 |
| 2008/02/22 | 156,000 | 158,000 | 153,000 | 154,000 | 1,525 |
| 2008/02/21 | 155,000 | 160,000 | 155,000 | 159,000 | 2,310 |
| 2008/02/20 | 153,000 | 158,000 | 153,000 | 154,000 | 3,306 |
| 2008/02/19 | 152,000 | 153,000 | 150,000 | 152,000 | 1,204 |
| 2008/02/18 | 150,000 | 153,000 | 150,000 | 152,000 | 1,217 |
| 2008/02/15 | 150,000 | 151,000 | 147,000 | 151,000 | 2,257 |
| 2008/02/14 | 149,000 | 152,000 | 149,000 | 152,000 | 1,500 |
| 2008/02/13 | 152,000 | 153,000 | 148,000 | 148,000 | 979 |
| 2008/02/12 | 152,000 | 153,000 | 149,000 | 151,000 | 1,289 |
| 2008/02/08 | 151,000 | 155,000 | 149,000 | 152,000 | 1,194 |
| 2008/02/07 | 150,000 | 155,000 | 150,000 | 153,000 | 1,532 |
| 2008/02/06 | 153,000 | 154,000 | 148,000 | 148,000 | 1,248 |
| 2008/02/05 | 156,000 | 158,000 | 154,000 | 155,000 | 1,179 |
| 2008/02/04 | 153,000 | 157,000 | 152,000 | 157,000 | 1,446 |
| 2008/02/01 | 155,000 | 155,000 | 149,000 | 153,000 | 1,977 |
| 2008/01/31 | 149,000 | 155,000 | 147,000 | 155,000 | 1,747 |
| 2008/01/30 | 151,000 | 152,000 | 148,000 | 151,000 | 2,016 |
| 2008/01/29 | 151,000 | 157,000 | 146,000 | 150,000 | 2,927 |
| 2008/01/28 | 148,000 | 152,000 | 148,000 | 149,000 | 2,319 |
| 2008/01/25 | 147,000 | 151,000 | 146,000 | 151,000 | 2,554 |
| 2008/01/24 | 143,000 | 148,000 | 142,000 | 144,000 | 3,160 |
| 2008/01/23 | 147,000 | 149,000 | 141,000 | 145,000 | 2,408 |
| 2008/01/22 | 151,000 | 153,000 | 145,000 | 145,000 | 2,045 |
| 2008/01/21 | 159,000 | 161,000 | 155,000 | 156,000 | 2,924 |
| 2008/01/18 | 159,000 | 163,000 | 156,000 | 162,000 | 2,987 |
| 2008/01/17 | 162,000 | 164,000 | 160,000 | 163,000 | 1,997 |
| 2008/01/16 | 164,000 | 164,000 | 161,000 | 163,000 | 2,429 |
| 2008/01/15 | 169,000 | 170,000 | 166,000 | 166,000 | 2,193 |
| 2008/01/11 | 171,000 | 174,000 | 168,000 | 169,000 | 1,880 |
| 2008/01/10 | 172,000 | 174,000 | 171,000 | 171,000 | 2,046 |
| 2008/01/09 | 170,000 | 174,000 | 168,000 | 174,000 | 1,679 |
| 2008/01/08 | 170,000 | 173,000 | 169,000 | 173,000 | 1,334 |
| 2008/01/07 | 169,000 | 171,000 | 169,000 | 170,000 | 1,723 |
| 2008/01/04 | 174,000 | 175,000 | 170,000 | 170,000 | 1,235 |