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 |
|---|---|---|---|---|---|
| 2009/12/30 | 137,000 | 137,400 | 132,400 | 132,400 | 1,825 |
| 2009/12/29 | 136,700 | 137,900 | 135,800 | 137,700 | 1,252 |
| 2009/12/28 | 137,200 | 137,800 | 135,600 | 135,600 | 1,588 |
| 2009/12/25 | 134,900 | 137,100 | 133,600 | 137,000 | 1,675 |
| 2009/12/24 | 135,000 | 135,700 | 133,500 | 134,500 | 1,272 |
| 2009/12/22 | 135,400 | 136,200 | 134,900 | 135,700 | 1,096 |
| 2009/12/21 | 135,100 | 135,500 | 133,600 | 134,200 | 1,320 |
| 2009/12/18 | 135,300 | 136,800 | 134,600 | 136,200 | 749 |
| 2009/12/17 | 137,900 | 137,900 | 135,400 | 135,800 | 1,478 |
| 2009/12/16 | 136,500 | 138,400 | 136,500 | 137,600 | 1,340 |
| 2009/12/15 | 133,000 | 136,500 | 133,000 | 135,800 | 1,572 |
| 2009/12/14 | 136,100 | 136,100 | 133,500 | 135,000 | 1,111 |
| 2009/12/11 | 135,900 | 137,200 | 134,600 | 136,700 | 2,101 |
| 2009/12/10 | 138,100 | 139,100 | 134,700 | 135,800 | 2,307 |
| 2009/12/09 | 139,600 | 139,800 | 137,300 | 138,500 | 1,349 |
| 2009/12/08 | 138,200 | 140,200 | 138,100 | 139,500 | 2,876 |
| 2009/12/07 | 135,600 | 136,400 | 133,100 | 136,200 | 2,199 |
| 2009/12/04 | 137,900 | 138,500 | 134,800 | 135,600 | 2,583 |
| 2009/12/03 | 137,600 | 138,400 | 136,200 | 137,900 | 2,768 |
| 2009/12/02 | 136,000 | 136,000 | 132,800 | 133,600 | 1,744 |
| 2009/12/01 | 133,900 | 138,600 | 133,000 | 135,000 | 3,922 |
| 2009/11/30 | 131,800 | 131,800 | 129,400 | 131,000 | 2,738 |
| 2009/11/27 | 127,900 | 132,200 | 127,900 | 130,000 | 1,297 |
| 2009/11/26 | 127,500 | 130,500 | 127,500 | 129,900 | 1,333 |
| 2009/11/25 | 130,700 | 130,700 | 128,500 | 129,700 | 1,389 |
| 2009/11/24 | 129,700 | 132,500 | 128,600 | 130,400 | 2,659 |
| 2009/11/20 | 126,600 | 130,200 | 126,400 | 130,200 | 2,505 |
| 2009/11/19 | 126,600 | 129,200 | 126,400 | 128,600 | 2,089 |
| 2009/11/18 | 126,700 | 128,300 | 125,900 | 127,500 | 1,537 |
| 2009/11/17 | 128,200 | 128,400 | 126,100 | 127,300 | 1,760 |
| 2009/11/16 | 129,900 | 129,900 | 128,000 | 128,700 | 1,022 |
| 2009/11/13 | 131,000 | 132,000 | 130,000 | 131,100 | 1,115 |
| 2009/11/12 | 133,100 | 133,300 | 130,100 | 131,000 | 1,460 |
| 2009/11/11 | 134,100 | 134,700 | 132,600 | 132,600 | 1,411 |
| 2009/11/10 | 134,700 | 135,300 | 132,000 | 132,600 | 1,741 |
| 2009/11/09 | 134,100 | 134,800 | 131,500 | 133,400 | 2,001 |
| 2009/11/06 | 135,800 | 136,400 | 133,000 | 134,700 | 1,689 |
| 2009/11/05 | 137,700 | 138,900 | 135,100 | 136,000 | 2,260 |
| 2009/11/04 | 137,700 | 138,600 | 135,600 | 137,700 | 1,504 |
| 2009/11/02 | 139,400 | 140,400 | 137,800 | 139,200 | 1,743 |
| 2009/10/30 | 136,700 | 139,600 | 136,600 | 138,700 | 1,580 |
| 2009/10/29 | 135,300 | 137,900 | 135,300 | 136,600 | 2,579 |
| 2009/10/28 | 140,300 | 141,400 | 138,600 | 139,300 | 1,524 |
| 2009/10/27 | 140,500 | 141,100 | 139,000 | 140,400 | 1,792 |
| 2009/10/26 | 140,600 | 143,400 | 140,600 | 142,300 | 1,538 |
| 2009/10/23 | 143,200 | 143,400 | 140,200 | 140,600 | 1,987 |
| 2009/10/22 | 144,800 | 145,000 | 142,200 | 144,200 | 1,580 |
| 2009/10/21 | 144,900 | 145,900 | 144,800 | 145,200 | 879 |
| 2009/10/20 | 145,500 | 146,700 | 144,800 | 145,500 | 937 |
| 2009/10/19 | 144,100 | 146,200 | 143,500 | 145,400 | 870 |
| 2009/10/16 | 147,000 | 148,400 | 143,300 | 144,900 | 1,560 |
| 2009/10/15 | 146,500 | 148,100 | 146,300 | 146,900 | 1,552 |
| 2009/10/14 | 147,000 | 148,000 | 145,700 | 146,200 | 1,828 |
| 2009/10/13 | 148,000 | 149,400 | 146,500 | 148,700 | 1,749 |
| 2009/10/09 | 147,700 | 148,200 | 145,300 | 147,200 | 2,102 |
| 2009/10/08 | 149,000 | 150,000 | 147,100 | 148,700 | 1,521 |
| 2009/10/07 | 142,600 | 149,800 | 142,100 | 149,100 | 4,697 |
| 2009/10/06 | 145,200 | 145,200 | 140,500 | 141,500 | 3,399 |
| 2009/10/05 | 143,500 | 143,800 | 140,500 | 141,200 | 1,372 |
| 2009/10/02 | 150,000 | 150,800 | 144,600 | 145,500 | 2,052 |
| 2009/10/01 | 145,000 | 149,400 | 142,500 | 148,800 | 1,448 |
| 2009/09/30 | 149,700 | 152,000 | 148,600 | 152,000 | 1,310 |
| 2009/09/29 | 147,400 | 149,900 | 147,400 | 149,700 | 1,341 |
| 2009/09/28 | 147,100 | 149,800 | 146,100 | 149,300 | 1,504 |
| 2009/09/25 | 148,300 | 150,200 | 143,500 | 149,600 | 1,994 |
| 2009/09/24 | 145,000 | 151,900 | 144,700 | 149,800 | 2,594 |
| 2009/09/18 | 143,400 | 143,600 | 140,700 | 143,300 | 1,472 |
| 2009/09/17 | 141,500 | 144,400 | 141,400 | 144,400 | 1,493 |
| 2009/09/16 | 142,000 | 142,800 | 139,800 | 140,700 | 1,440 |
| 2009/09/15 | 144,100 | 144,100 | 141,600 | 142,200 | 959 |
| 2009/09/14 | 143,500 | 144,000 | 140,200 | 144,000 | 1,024 |
| 2009/09/11 | 145,100 | 147,000 | 143,200 | 144,800 | 1,911 |
| 2009/09/10 | 142,600 | 145,900 | 142,100 | 145,900 | 1,540 |
| 2009/09/09 | 141,800 | 143,600 | 140,900 | 141,900 | 1,641 |
| 2009/09/08 | 142,800 | 143,400 | 141,600 | 142,500 | 923 |
| 2009/09/07 | 143,100 | 143,900 | 142,700 | 143,400 | 798 |
| 2009/09/04 | 142,700 | 144,100 | 142,000 | 143,100 | 904 |
| 2009/09/03 | 143,400 | 145,400 | 142,200 | 144,600 | 1,254 |
| 2009/09/02 | 142,500 | 144,400 | 142,100 | 144,300 | 1,246 |
| 2009/09/01 | 144,600 | 147,000 | 144,500 | 146,600 | 804 |
| 2009/08/31 | 146,400 | 148,500 | 144,300 | 145,800 | 1,756 |
| 2009/08/28 | 145,500 | 146,800 | 144,300 | 146,800 | 2,176 |
| 2009/08/27 | 143,000 | 144,400 | 142,300 | 143,700 | 1,629 |
| 2009/08/26 | 143,300 | 145,300 | 142,900 | 144,200 | 932 |
| 2009/08/25 | 144,000 | 144,400 | 142,000 | 142,000 | 918 |
| 2009/08/24 | 144,000 | 145,500 | 143,600 | 144,000 | 1,430 |
| 2009/08/21 | 141,500 | 142,400 | 139,000 | 140,600 | 1,437 |
| 2009/08/20 | 140,900 | 142,800 | 140,400 | 142,300 | 1,086 |
| 2009/08/19 | 141,000 | 142,000 | 140,100 | 140,900 | 1,014 |
| 2009/08/18 | 140,500 | 142,800 | 140,200 | 142,800 | 1,416 |
| 2009/08/17 | 143,500 | 143,900 | 141,400 | 142,300 | 1,834 |
| 2009/08/14 | 142,700 | 144,200 | 142,700 | 143,300 | 808 |
| 2009/08/13 | 143,300 | 144,500 | 143,000 | 143,100 | 904 |
| 2009/08/12 | 142,000 | 144,800 | 142,000 | 143,200 | 1,377 |
| 2009/08/11 | 144,000 | 147,300 | 144,000 | 145,600 | 1,744 |
| 2009/08/10 | 144,700 | 145,500 | 142,700 | 143,900 | 1,470 |
| 2009/08/07 | 143,100 | 144,500 | 142,000 | 143,800 | 1,529 |
| 2009/08/06 | 146,100 | 146,100 | 144,000 | 145,400 | 1,594 |
| 2009/08/05 | 147,000 | 147,800 | 144,000 | 144,100 | 1,348 |
| 2009/08/04 | 147,900 | 148,000 | 144,700 | 145,800 | 1,875 |
| 2009/08/03 | 147,400 | 147,800 | 145,900 | 146,600 | 1,832 |
| 2009/07/31 | 144,000 | 145,400 | 141,800 | 145,400 | 1,211 |
| 2009/07/30 | 143,200 | 143,300 | 141,300 | 142,400 | 1,430 |
| 2009/07/29 | 142,100 | 144,400 | 139,900 | 143,100 | 1,730 |
| 2009/07/28 | 140,500 | 142,700 | 139,600 | 140,400 | 804 |
| 2009/07/27 | 143,200 | 143,900 | 139,900 | 140,400 | 1,613 |
| 2009/07/24 | 143,500 | 143,500 | 139,700 | 141,700 | 1,748 |
| 2009/07/23 | 142,100 | 143,800 | 141,400 | 141,500 | 1,154 |
| 2009/07/22 | 142,700 | 143,800 | 140,600 | 143,000 | 1,957 |
| 2009/07/21 | 144,700 | 146,000 | 141,900 | 142,600 | 1,661 |
| 2009/07/17 | 137,400 | 139,600 | 137,100 | 138,600 | 714 |
| 2009/07/16 | 137,600 | 141,600 | 136,900 | 137,200 | 1,064 |
| 2009/07/15 | 138,300 | 139,300 | 136,100 | 137,400 | 1,460 |
| 2009/07/14 | 138,100 | 138,500 | 135,200 | 136,800 | 1,534 |
| 2009/07/13 | 140,800 | 142,100 | 134,200 | 134,900 | 1,354 |
| 2009/07/10 | 142,600 | 143,400 | 139,400 | 139,800 | 1,638 |
| 2009/07/09 | 142,700 | 142,700 | 138,400 | 138,800 | 1,689 |
| 2009/07/08 | 145,000 | 145,400 | 140,000 | 140,700 | 1,204 |
| 2009/07/07 | 144,700 | 145,900 | 143,300 | 144,300 | 1,522 |
| 2009/07/06 | 140,300 | 143,700 | 140,300 | 142,700 | 1,121 |
| 2009/07/03 | 143,700 | 144,300 | 140,800 | 141,200 | 1,680 |
| 2009/07/02 | 146,800 | 147,200 | 143,300 | 143,500 | 1,420 |
| 2009/07/01 | 143,700 | 148,200 | 143,400 | 145,700 | 2,049 |
| 2009/06/30 | 145,400 | 149,000 | 144,400 | 144,900 | 2,139 |
| 2009/06/29 | 145,400 | 146,800 | 142,500 | 143,400 | 2,301 |
| 2009/06/26 | 144,200 | 145,700 | 143,800 | 145,400 | 2,281 |
| 2009/06/25 | 145,400 | 145,400 | 143,000 | 143,700 | 2,022 |
| 2009/06/24 | 145,100 | 147,200 | 142,400 | 144,200 | 1,553 |
| 2009/06/23 | 142,500 | 146,500 | 142,000 | 145,200 | 1,425 |
| 2009/06/22 | 148,600 | 149,900 | 147,800 | 148,400 | 1,062 |
| 2009/06/19 | 148,500 | 148,500 | 147,000 | 147,900 | 955 |
| 2009/06/18 | 150,500 | 151,300 | 147,600 | 148,600 | 810 |
| 2009/06/17 | 146,300 | 151,200 | 146,300 | 148,600 | 1,152 |
| 2009/06/16 | 149,700 | 151,500 | 147,100 | 147,900 | 1,469 |
| 2009/06/15 | 152,600 | 152,900 | 150,300 | 151,900 | 1,253 |
| 2009/06/12 | 148,800 | 152,300 | 148,100 | 152,300 | 2,195 |
| 2009/06/11 | 145,400 | 149,300 | 145,200 | 148,100 | 988 |
| 2009/06/10 | 143,000 | 145,500 | 141,600 | 145,500 | 913 |
| 2009/06/09 | 147,600 | 148,900 | 142,800 | 143,500 | 1,956 |
| 2009/06/08 | 150,800 | 152,400 | 149,400 | 149,600 | 1,585 |
| 2009/06/05 | 145,400 | 147,400 | 143,600 | 146,800 | 1,210 |
| 2009/06/04 | 147,500 | 147,500 | 144,000 | 145,900 | 2,095 |
| 2009/06/03 | 144,700 | 149,000 | 144,000 | 147,500 | 2,208 |
| 2009/06/02 | 144,000 | 145,300 | 142,900 | 144,600 | 1,761 |
| 2009/06/01 | 141,500 | 144,500 | 140,900 | 144,000 | 2,064 |
| 2009/05/29 | 137,200 | 140,000 | 134,400 | 139,500 | 2,096 |
| 2009/05/28 | 131,000 | 135,600 | 131,000 | 135,400 | 1,629 |
| 2009/05/27 | 131,000 | 134,500 | 131,000 | 132,200 | 1,090 |
| 2009/05/26 | 132,600 | 132,600 | 130,600 | 132,400 | 672 |
| 2009/05/25 | 131,000 | 133,800 | 130,900 | 131,400 | 940 |
| 2009/05/22 | 130,500 | 132,500 | 130,100 | 132,500 | 857 |
| 2009/05/21 | 131,300 | 133,200 | 130,000 | 133,000 | 1,039 |
| 2009/05/20 | 133,900 | 136,000 | 131,900 | 134,200 | 1,209 |
| 2009/05/19 | 132,100 | 133,900 | 131,300 | 133,900 | 895 |
| 2009/05/18 | 132,900 | 133,500 | 131,100 | 132,200 | 1,015 |
| 2009/05/15 | 131,800 | 132,900 | 129,300 | 131,900 | 1,518 |
| 2009/05/14 | 132,100 | 134,900 | 131,500 | 131,900 | 1,389 |
| 2009/05/13 | 134,100 | 137,500 | 133,600 | 136,100 | 1,622 |
| 2009/05/12 | 131,700 | 134,400 | 131,700 | 133,100 | 956 |
| 2009/05/11 | 134,400 | 134,400 | 132,000 | 133,700 | 1,304 |
| 2009/05/08 | 134,000 | 135,000 | 130,000 | 134,700 | 1,794 |
| 2009/05/07 | 130,000 | 136,000 | 129,300 | 132,000 | 2,917 |
| 2009/05/01 | 124,000 | 125,700 | 122,900 | 124,900 | 1,245 |
| 2009/04/30 | 123,500 | 126,600 | 122,000 | 125,300 | 2,088 |
| 2009/04/28 | 123,400 | 123,500 | 120,200 | 120,200 | 1,150 |
| 2009/04/27 | 123,600 | 123,600 | 119,900 | 121,400 | 990 |
| 2009/04/24 | 122,900 | 124,800 | 120,800 | 121,600 | 1,762 |
| 2009/04/23 | 121,000 | 122,800 | 119,900 | 122,700 | 1,758 |
| 2009/04/22 | 120,800 | 120,800 | 118,500 | 120,200 | 1,069 |
| 2009/04/21 | 120,300 | 121,300 | 116,900 | 119,700 | 1,450 |
| 2009/04/20 | 125,000 | 125,000 | 121,300 | 122,300 | 1,749 |
| 2009/04/17 | 119,200 | 121,000 | 118,000 | 119,600 | 1,269 |
| 2009/04/16 | 119,000 | 120,100 | 117,600 | 119,200 | 2,175 |
| 2009/04/15 | 119,400 | 119,500 | 116,900 | 118,800 | 2,062 |
| 2009/04/14 | 116,000 | 117,700 | 115,400 | 117,000 | 1,920 |
| 2009/04/13 | 118,000 | 118,800 | 117,300 | 117,600 | 1,738 |
| 2009/04/10 | 119,700 | 119,700 | 117,400 | 119,100 | 1,095 |
| 2009/04/09 | 118,100 | 119,500 | 117,100 | 119,100 | 1,489 |
| 2009/04/08 | 117,100 | 118,600 | 116,500 | 118,100 | 1,605 |
| 2009/04/07 | 118,700 | 119,800 | 116,800 | 119,100 | 2,479 |
| 2009/04/06 | 116,900 | 119,100 | 114,700 | 115,900 | 2,622 |
| 2009/04/03 | 116,000 | 116,600 | 114,500 | 116,100 | 3,034 |
| 2009/04/02 | 116,000 | 116,700 | 114,500 | 115,800 | 3,031 |
| 2009/04/01 | 112,000 | 118,800 | 111,100 | 115,900 | 2,659 |
| 2009/03/31 | 113,100 | 113,100 | 109,200 | 110,000 | 1,450 |
| 2009/03/30 | 116,000 | 116,200 | 112,600 | 112,700 | 1,322 |
| 2009/03/27 | 117,000 | 117,700 | 115,300 | 115,600 | 2,165 |
| 2009/03/26 | 116,300 | 117,000 | 115,200 | 116,800 | 1,806 |
| 2009/03/25 | 114,700 | 118,400 | 114,600 | 118,400 | 1,867 |
| 2009/03/24 | 115,000 | 115,700 | 112,400 | 114,700 | 2,271 |
| 2009/03/23 | 111,400 | 113,500 | 111,200 | 113,000 | 1,861 |
| 2009/03/19 | 109,100 | 109,700 | 107,100 | 109,400 | 1,661 |
| 2009/03/18 | 110,000 | 111,200 | 106,900 | 107,100 | 1,800 |
| 2009/03/17 | 110,400 | 110,500 | 107,600 | 109,600 | 1,343 |
| 2009/03/16 | 109,800 | 113,500 | 109,400 | 111,200 | 1,833 |
| 2009/03/13 | 108,900 | 109,000 | 106,400 | 108,200 | 2,803 |
| 2009/03/12 | 109,300 | 112,400 | 106,700 | 107,900 | 1,058 |
| 2009/03/11 | 111,200 | 112,200 | 110,100 | 110,600 | 863 |
| 2009/03/10 | 110,000 | 110,200 | 108,300 | 109,200 | 769 |
| 2009/03/09 | 113,500 | 114,500 | 110,600 | 111,200 | 1,031 |
| 2009/03/06 | 116,800 | 116,800 | 113,600 | 115,500 | 1,603 |
| 2009/03/05 | 117,000 | 117,500 | 115,500 | 115,800 | 1,291 |
| 2009/03/04 | 115,000 | 116,200 | 114,100 | 115,000 | 1,548 |
| 2009/03/03 | 114,000 | 115,700 | 113,900 | 115,300 | 966 |
| 2009/03/02 | 117,700 | 117,700 | 113,100 | 116,600 | 873 |
| 2009/02/27 | 117,800 | 117,800 | 115,300 | 116,700 | 1,828 |
| 2009/02/26 | 116,900 | 117,800 | 116,400 | 117,300 | 1,009 |
| 2009/02/25 | 116,500 | 117,400 | 115,500 | 116,900 | 1,260 |
| 2009/02/24 | 114,500 | 116,800 | 114,200 | 116,000 | 1,059 |
| 2009/02/23 | 114,700 | 116,300 | 114,300 | 115,500 | 1,278 |
| 2009/02/20 | 114,300 | 114,700 | 112,600 | 113,200 | 1,168 |
| 2009/02/19 | 115,600 | 116,500 | 114,300 | 114,900 | 1,162 |
| 2009/02/18 | 115,200 | 117,700 | 115,100 | 115,500 | 897 |
| 2009/02/17 | 117,900 | 118,500 | 116,000 | 116,700 | 910 |
| 2009/02/16 | 118,000 | 119,400 | 117,600 | 118,500 | 1,238 |
| 2009/02/13 | 113,700 | 117,900 | 113,300 | 117,900 | 1,162 |
| 2009/02/12 | 113,300 | 114,500 | 112,800 | 113,700 | 797 |
| 2009/02/10 | 115,300 | 117,900 | 115,300 | 117,300 | 618 |
| 2009/02/09 | 120,000 | 120,000 | 115,200 | 115,200 | 684 |
| 2009/02/06 | 115,000 | 118,200 | 115,000 | 117,800 | 1,367 |
| 2009/02/05 | 118,000 | 118,000 | 115,700 | 116,100 | 1,767 |
| 2009/02/04 | 112,900 | 119,800 | 111,700 | 119,600 | 1,896 |
| 2009/02/03 | 113,200 | 116,200 | 111,200 | 112,800 | 1,891 |
| 2009/02/02 | 111,900 | 113,500 | 110,100 | 111,200 | 769 |
| 2009/01/30 | 111,500 | 113,900 | 110,200 | 113,900 | 877 |
| 2009/01/29 | 113,700 | 113,700 | 111,200 | 113,500 | 1,132 |
| 2009/01/28 | 111,000 | 112,500 | 111,000 | 112,500 | 1,040 |
| 2009/01/27 | 112,700 | 112,700 | 110,600 | 110,900 | 1,120 |
| 2009/01/26 | 110,700 | 112,700 | 110,700 | 110,700 | 729 |
| 2009/01/23 | 113,000 | 113,000 | 109,400 | 112,700 | 2,199 |
| 2009/01/22 | 110,000 | 111,500 | 108,200 | 111,000 | 1,490 |
| 2009/01/21 | 109,400 | 110,500 | 109,400 | 109,500 | 1,228 |
| 2009/01/20 | 113,000 | 113,700 | 109,400 | 109,800 | 1,614 |
| 2009/01/19 | 116,700 | 117,000 | 113,700 | 115,000 | 1,053 |
| 2009/01/16 | 114,700 | 115,600 | 114,000 | 115,400 | 652 |
| 2009/01/15 | 112,200 | 115,500 | 111,500 | 113,800 | 1,214 |
| 2009/01/14 | 112,500 | 114,900 | 111,000 | 114,200 | 943 |
| 2009/01/13 | 110,000 | 112,200 | 108,900 | 111,500 | 1,547 |
| 2009/01/09 | 114,500 | 115,200 | 112,800 | 113,600 | 813 |
| 2009/01/08 | 114,300 | 116,300 | 113,800 | 114,100 | 959 |
| 2009/01/07 | 119,400 | 120,000 | 118,100 | 118,300 | 801 |
| 2009/01/06 | 121,000 | 121,400 | 119,300 | 119,400 | 675 |
| 2009/01/05 | 122,000 | 122,200 | 120,600 | 121,000 | 484 |