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 |
|---|---|---|---|---|---|
| 2010/12/30 | 139,000 | 141,900 | 138,300 | 141,400 | 2,191 |
| 2010/12/29 | 138,400 | 139,900 | 137,100 | 139,100 | 1,653 |
| 2010/12/28 | 139,500 | 139,600 | 138,800 | 139,100 | 892 |
| 2010/12/27 | 140,600 | 140,900 | 139,000 | 140,100 | 1,123 |
| 2010/12/24 | 140,900 | 141,000 | 139,100 | 140,300 | 1,900 |
| 2010/12/22 | 142,500 | 142,600 | 139,000 | 140,800 | 4,309 |
| 2010/12/21 | 143,200 | 145,400 | 142,500 | 143,200 | 2,967 |
| 2010/12/20 | 144,400 | 144,500 | 141,800 | 143,200 | 2,745 |
| 2010/12/17 | 144,000 | 144,600 | 142,000 | 143,300 | 3,774 |
| 2010/12/16 | 143,000 | 146,500 | 143,000 | 144,900 | 4,715 |
| 2010/12/15 | 137,100 | 142,500 | 136,300 | 142,400 | 7,156 |
| 2010/12/14 | 133,500 | 137,800 | 133,000 | 137,700 | 4,858 |
| 2010/12/13 | 131,200 | 132,300 | 129,800 | 132,100 | 2,296 |
| 2010/12/10 | 132,100 | 132,100 | 128,900 | 131,200 | 3,453 |
| 2010/12/09 | 127,900 | 130,400 | 127,100 | 129,700 | 2,571 |
| 2010/12/08 | 126,100 | 127,500 | 125,500 | 127,100 | 2,200 |
| 2010/12/07 | 123,700 | 125,800 | 122,500 | 125,800 | 2,514 |
| 2010/12/06 | 121,800 | 123,500 | 121,200 | 122,900 | 1,375 |
| 2010/12/03 | 122,600 | 122,700 | 119,100 | 120,900 | 2,195 |
| 2010/12/02 | 118,500 | 121,100 | 117,900 | 120,800 | 3,126 |
| 2010/12/01 | 116,600 | 116,700 | 115,300 | 116,100 | 1,352 |
| 2010/11/30 | 118,500 | 119,300 | 115,900 | 116,400 | 4,601 |
| 2010/11/29 | 119,100 | 122,300 | 118,300 | 118,900 | 5,071 |
| 2010/11/26 | 120,000 | 120,500 | 117,700 | 118,700 | 3,063 |
| 2010/11/25 | 122,400 | 122,400 | 119,600 | 120,000 | 1,984 |
| 2010/11/24 | 119,400 | 122,400 | 119,200 | 121,300 | 3,485 |
| 2010/11/22 | 120,000 | 123,300 | 119,600 | 122,400 | 2,196 |
| 2010/11/19 | 119,400 | 119,900 | 117,800 | 119,200 | 2,199 |
| 2010/11/18 | 116,500 | 118,800 | 115,200 | 118,400 | 1,811 |
| 2010/11/17 | 115,000 | 115,900 | 113,500 | 115,500 | 1,238 |
| 2010/11/16 | 117,400 | 117,400 | 115,600 | 115,600 | 1,508 |
| 2010/11/15 | 117,600 | 118,000 | 116,300 | 117,300 | 1,570 |
| 2010/11/12 | 116,700 | 117,500 | 115,800 | 116,500 | 845 |
| 2010/11/11 | 115,600 | 118,000 | 115,300 | 117,800 | 1,411 |
| 2010/11/10 | 116,700 | 117,400 | 115,700 | 116,500 | 1,010 |
| 2010/11/09 | 115,000 | 117,200 | 115,000 | 116,700 | 1,213 |
| 2010/11/08 | 115,600 | 117,000 | 114,200 | 115,500 | 1,518 |
| 2010/11/05 | 113,400 | 116,800 | 113,400 | 115,100 | 2,119 |
| 2010/11/04 | 111,000 | 113,500 | 111,000 | 113,300 | 1,208 |
| 2010/11/02 | 109,400 | 110,900 | 108,500 | 110,500 | 1,363 |
| 2010/11/01 | 110,900 | 114,100 | 110,400 | 110,400 | 1,794 |
| 2010/10/29 | 107,500 | 113,400 | 107,500 | 113,400 | 1,621 |
| 2010/10/28 | 108,600 | 109,400 | 107,900 | 108,100 | 2,298 |
| 2010/10/27 | 109,100 | 110,400 | 107,300 | 109,400 | 1,790 |
| 2010/10/26 | 107,500 | 109,800 | 107,500 | 108,200 | 1,511 |
| 2010/10/25 | 109,000 | 109,400 | 107,500 | 107,600 | 1,193 |
| 2010/10/22 | 108,700 | 110,200 | 108,300 | 109,500 | 1,176 |
| 2010/10/21 | 108,100 | 109,600 | 107,800 | 109,200 | 935 |
| 2010/10/20 | 109,400 | 110,100 | 107,700 | 109,000 | 1,363 |
| 2010/10/19 | 110,200 | 112,000 | 109,200 | 109,700 | 1,093 |
| 2010/10/18 | 108,400 | 111,700 | 108,000 | 109,900 | 1,194 |
| 2010/10/15 | 110,700 | 110,700 | 107,500 | 107,900 | 1,734 |
| 2010/10/14 | 110,000 | 111,700 | 109,400 | 110,700 | 1,399 |
| 2010/10/13 | 111,100 | 111,400 | 109,100 | 110,500 | 1,441 |
| 2010/10/12 | 113,800 | 113,800 | 109,600 | 110,000 | 1,752 |
| 2010/10/08 | 116,900 | 117,900 | 113,500 | 113,600 | 2,263 |
| 2010/10/07 | 115,200 | 116,600 | 115,000 | 116,600 | 1,938 |
| 2010/10/06 | 113,700 | 115,000 | 112,900 | 114,600 | 1,922 |
| 2010/10/05 | 110,300 | 113,800 | 109,700 | 113,300 | 2,441 |
| 2010/10/04 | 109,300 | 113,400 | 109,300 | 110,400 | 3,470 |
| 2010/10/01 | 112,000 | 112,400 | 108,200 | 108,300 | 2,463 |
| 2010/09/30 | 113,100 | 114,000 | 111,200 | 112,000 | 1,699 |
| 2010/09/29 | 111,000 | 113,000 | 111,000 | 112,600 | 867 |
| 2010/09/28 | 111,700 | 111,900 | 110,800 | 111,100 | 946 |
| 2010/09/27 | 111,700 | 112,400 | 110,600 | 112,400 | 1,552 |
| 2010/09/24 | 112,800 | 113,200 | 111,400 | 111,500 | 1,614 |
| 2010/09/22 | 112,000 | 113,200 | 112,000 | 112,700 | 1,018 |
| 2010/09/21 | 113,600 | 113,800 | 111,500 | 111,700 | 1,513 |
| 2010/09/17 | 113,500 | 113,900 | 112,100 | 112,600 | 1,501 |
| 2010/09/16 | 115,800 | 115,800 | 112,100 | 112,500 | 1,343 |
| 2010/09/15 | 114,900 | 115,300 | 113,600 | 114,500 | 1,557 |
| 2010/09/14 | 115,600 | 116,200 | 114,800 | 115,000 | 1,595 |
| 2010/09/13 | 116,700 | 116,800 | 115,100 | 115,600 | 1,498 |
| 2010/09/10 | 116,000 | 116,600 | 115,200 | 115,800 | 2,119 |
| 2010/09/09 | 114,000 | 114,900 | 113,000 | 114,600 | 1,529 |
| 2010/09/08 | 113,900 | 114,000 | 112,000 | 113,400 | 1,683 |
| 2010/09/07 | 114,100 | 114,700 | 113,400 | 114,000 | 1,314 |
| 2010/09/06 | 114,400 | 114,900 | 113,300 | 114,400 | 902 |
| 2010/09/03 | 113,300 | 114,500 | 112,900 | 114,200 | 1,195 |
| 2010/09/02 | 112,600 | 113,200 | 111,800 | 113,200 | 1,330 |
| 2010/09/01 | 111,200 | 111,800 | 110,500 | 111,600 | 1,813 |
| 2010/08/31 | 112,700 | 113,300 | 111,200 | 111,800 | 2,075 |
| 2010/08/30 | 113,400 | 114,600 | 113,100 | 113,900 | 1,379 |
| 2010/08/27 | 111,500 | 112,800 | 111,100 | 112,600 | 1,949 |
| 2010/08/26 | 112,100 | 112,400 | 111,600 | 112,000 | 1,709 |
| 2010/08/25 | 111,900 | 112,500 | 110,600 | 112,100 | 2,074 |
| 2010/08/24 | 111,500 | 112,100 | 111,000 | 111,900 | 1,659 |
| 2010/08/23 | 112,300 | 112,400 | 111,200 | 111,900 | 2,182 |
| 2010/08/20 | 113,500 | 113,700 | 112,400 | 112,500 | 2,170 |
| 2010/08/19 | 114,000 | 114,800 | 113,400 | 114,500 | 2,677 |
| 2010/08/18 | 114,500 | 115,200 | 113,400 | 114,300 | 2,369 |
| 2010/08/17 | 114,000 | 115,000 | 112,800 | 113,400 | 2,711 |
| 2010/08/16 | 112,800 | 114,700 | 112,600 | 114,000 | 2,486 |
| 2010/08/13 | 112,900 | 114,600 | 112,500 | 113,400 | 1,597 |
| 2010/08/12 | 113,400 | 113,900 | 112,300 | 112,800 | 2,224 |
| 2010/08/11 | 116,600 | 116,900 | 114,000 | 114,100 | 1,992 |
| 2010/08/10 | 117,900 | 118,700 | 116,900 | 117,100 | 1,422 |
| 2010/08/09 | 118,000 | 118,600 | 117,200 | 117,900 | 1,289 |
| 2010/08/06 | 118,500 | 119,100 | 117,500 | 118,300 | 1,269 |
| 2010/08/05 | 118,700 | 119,700 | 118,200 | 119,200 | 1,730 |
| 2010/08/04 | 119,100 | 119,300 | 117,500 | 117,700 | 1,699 |
| 2010/08/03 | 120,100 | 121,400 | 118,900 | 119,300 | 1,557 |
| 2010/08/02 | 121,700 | 121,800 | 118,700 | 119,500 | 2,306 |
| 2010/07/30 | 121,800 | 122,800 | 121,400 | 122,500 | 1,535 |
| 2010/07/29 | 124,100 | 124,400 | 122,400 | 122,600 | 954 |
| 2010/07/28 | 124,900 | 125,500 | 124,100 | 125,000 | 1,010 |
| 2010/07/27 | 124,800 | 124,800 | 123,200 | 123,400 | 854 |
| 2010/07/26 | 125,200 | 128,200 | 124,300 | 124,600 | 1,422 |
| 2010/07/23 | 126,000 | 126,100 | 124,200 | 124,900 | 1,327 |
| 2010/07/22 | 122,400 | 123,900 | 122,100 | 123,000 | 718 |
| 2010/07/21 | 124,500 | 125,200 | 122,200 | 122,400 | 1,097 |
| 2010/07/20 | 123,200 | 126,400 | 121,700 | 123,700 | 1,859 |
| 2010/07/16 | 126,500 | 126,800 | 124,000 | 124,600 | 1,305 |
| 2010/07/15 | 128,400 | 128,600 | 126,800 | 126,800 | 764 |
| 2010/07/14 | 130,300 | 130,300 | 128,300 | 128,600 | 909 |
| 2010/07/13 | 130,200 | 130,600 | 128,300 | 128,300 | 1,169 |
| 2010/07/12 | 130,400 | 131,000 | 128,700 | 128,700 | 862 |
| 2010/07/09 | 131,900 | 132,500 | 130,700 | 131,200 | 1,450 |
| 2010/07/08 | 130,600 | 132,500 | 130,300 | 130,700 | 1,251 |
| 2010/07/07 | 129,200 | 129,200 | 127,500 | 128,800 | 1,108 |
| 2010/07/06 | 126,500 | 129,000 | 126,300 | 128,700 | 1,013 |
| 2010/07/05 | 127,500 | 129,900 | 126,800 | 128,300 | 897 |
| 2010/07/02 | 129,100 | 129,700 | 127,500 | 127,700 | 1,191 |
| 2010/07/01 | 128,100 | 128,600 | 126,500 | 127,400 | 1,178 |
| 2010/06/30 | 130,100 | 131,000 | 128,300 | 128,800 | 1,872 |
| 2010/06/29 | 131,600 | 133,000 | 130,100 | 130,600 | 1,167 |
| 2010/06/28 | 130,900 | 132,800 | 130,900 | 131,500 | 1,612 |
| 2010/06/25 | 134,900 | 135,600 | 131,800 | 132,300 | 2,497 |
| 2010/06/24 | 135,100 | 137,800 | 135,000 | 136,100 | 1,276 |
| 2010/06/23 | 136,300 | 137,800 | 135,900 | 136,300 | 1,393 |
| 2010/06/22 | 139,600 | 140,400 | 138,400 | 139,200 | 1,599 |
| 2010/06/21 | 139,000 | 141,600 | 139,000 | 141,200 | 1,348 |
| 2010/06/18 | 138,000 | 139,500 | 137,600 | 138,800 | 818 |
| 2010/06/17 | 139,500 | 140,400 | 137,900 | 138,000 | 1,226 |
| 2010/06/16 | 139,000 | 139,100 | 137,500 | 138,600 | 1,874 |
| 2010/06/15 | 136,700 | 138,100 | 136,000 | 137,800 | 2,848 |
| 2010/06/14 | 133,600 | 136,200 | 133,300 | 135,600 | 1,627 |
| 2010/06/11 | 134,900 | 134,900 | 132,100 | 132,800 | 1,634 |
| 2010/06/10 | 133,600 | 134,400 | 132,600 | 133,000 | 2,066 |
| 2010/06/09 | 131,200 | 132,100 | 129,800 | 131,800 | 1,204 |
| 2010/06/08 | 130,600 | 132,700 | 130,200 | 131,200 | 1,957 |
| 2010/06/07 | 134,000 | 134,000 | 130,500 | 130,700 | 1,143 |
| 2010/06/04 | 134,900 | 136,200 | 134,500 | 135,000 | 822 |
| 2010/06/03 | 134,900 | 136,600 | 133,900 | 136,000 | 1,306 |
| 2010/06/02 | 134,900 | 136,000 | 133,100 | 133,900 | 1,221 |
| 2010/06/01 | 135,200 | 136,900 | 134,900 | 135,400 | 1,387 |
| 2010/05/31 | 133,100 | 137,700 | 132,800 | 136,900 | 1,572 |
| 2010/05/28 | 134,600 | 136,400 | 133,200 | 134,500 | 2,916 |
| 2010/05/27 | 130,000 | 131,900 | 129,800 | 131,800 | 1,626 |
| 2010/05/26 | 130,000 | 132,800 | 130,000 | 131,500 | 1,887 |
| 2010/05/25 | 135,900 | 135,900 | 131,000 | 131,500 | 1,752 |
| 2010/05/24 | 137,600 | 138,200 | 135,300 | 136,100 | 1,496 |
| 2010/05/21 | 138,100 | 140,000 | 136,500 | 137,600 | 1,720 |
| 2010/05/20 | 142,400 | 143,000 | 140,100 | 140,800 | 1,009 |
| 2010/05/19 | 143,100 | 144,900 | 142,300 | 143,000 | 2,399 |
| 2010/05/18 | 147,400 | 149,300 | 144,800 | 145,700 | 2,344 |
| 2010/05/17 | 145,700 | 146,900 | 144,400 | 144,900 | 1,434 |
| 2010/05/14 | 146,400 | 149,900 | 146,100 | 148,300 | 1,997 |
| 2010/05/13 | 149,800 | 150,500 | 146,400 | 148,900 | 1,788 |
| 2010/05/12 | 149,800 | 151,700 | 148,200 | 149,000 | 2,091 |
| 2010/05/11 | 147,000 | 152,000 | 147,000 | 149,400 | 3,701 |
| 2010/05/10 | 148,000 | 151,600 | 142,600 | 146,500 | 4,723 |
| 2010/05/07 | 153,300 | 154,800 | 150,600 | 152,000 | 2,324 |
| 2010/05/06 | 154,100 | 157,900 | 152,400 | 157,300 | 4,315 |
| 2010/04/30 | 160,100 | 161,100 | 153,800 | 154,100 | 7,124 |
| 2010/04/28 | 157,700 | 161,000 | 153,100 | 156,100 | 2,618 |
| 2010/04/27 | 160,900 | 162,500 | 159,200 | 161,000 | 2,420 |
| 2010/04/26 | 162,000 | 163,400 | 160,900 | 162,000 | 2,593 |
| 2010/04/23 | 157,000 | 162,500 | 155,300 | 162,200 | 4,026 |
| 2010/04/22 | 154,800 | 154,800 | 151,800 | 154,300 | 1,996 |
| 2010/04/21 | 153,900 | 154,700 | 152,500 | 154,200 | 1,581 |
| 2010/04/20 | 153,500 | 154,000 | 150,400 | 153,000 | 2,597 |
| 2010/04/19 | 151,600 | 154,100 | 150,800 | 153,500 | 3,641 |
| 2010/04/16 | 152,900 | 152,900 | 150,500 | 152,300 | 2,325 |
| 2010/04/15 | 152,700 | 153,400 | 150,600 | 152,600 | 1,886 |
| 2010/04/14 | 149,000 | 153,000 | 148,800 | 152,600 | 2,302 |
| 2010/04/13 | 148,900 | 149,100 | 146,700 | 148,500 | 1,828 |
| 2010/04/12 | 148,700 | 150,500 | 148,700 | 149,400 | 1,198 |
| 2010/04/09 | 148,400 | 149,200 | 148,000 | 148,600 | 960 |
| 2010/04/08 | 149,900 | 150,500 | 149,400 | 149,900 | 985 |
| 2010/04/07 | 149,600 | 151,300 | 148,800 | 150,400 | 1,735 |
| 2010/04/06 | 145,500 | 150,200 | 144,700 | 149,800 | 2,950 |
| 2010/04/05 | 146,500 | 146,600 | 144,700 | 145,500 | 1,338 |
| 2010/04/02 | 145,800 | 147,400 | 144,600 | 144,800 | 2,121 |
| 2010/04/01 | 142,000 | 145,700 | 142,000 | 145,100 | 3,436 |
| 2010/03/31 | 143,900 | 143,900 | 141,600 | 142,000 | 952 |
| 2010/03/30 | 141,100 | 143,600 | 139,800 | 143,400 | 1,577 |
| 2010/03/29 | 141,000 | 141,700 | 139,400 | 139,800 | 1,566 |
| 2010/03/26 | 143,200 | 143,200 | 141,800 | 143,000 | 1,037 |
| 2010/03/25 | 144,800 | 144,900 | 141,500 | 141,700 | 1,025 |
| 2010/03/24 | 143,800 | 144,300 | 142,200 | 144,100 | 1,956 |
| 2010/03/23 | 143,400 | 143,600 | 141,300 | 141,400 | 1,640 |
| 2010/03/19 | 143,900 | 145,000 | 143,000 | 143,700 | 1,164 |
| 2010/03/18 | 143,900 | 143,900 | 142,300 | 142,800 | 1,074 |
| 2010/03/17 | 142,400 | 144,100 | 141,700 | 143,300 | 2,174 |
| 2010/03/16 | 140,400 | 141,000 | 139,400 | 139,400 | 1,142 |
| 2010/03/15 | 141,800 | 142,300 | 140,300 | 140,600 | 1,242 |
| 2010/03/12 | 141,300 | 141,500 | 139,800 | 140,200 | 2,012 |
| 2010/03/11 | 139,400 | 140,100 | 138,900 | 139,600 | 1,422 |
| 2010/03/10 | 140,500 | 141,100 | 139,200 | 139,500 | 1,110 |
| 2010/03/09 | 141,900 | 143,300 | 141,300 | 141,300 | 1,689 |
| 2010/03/08 | 143,900 | 144,000 | 141,300 | 141,800 | 1,417 |
| 2010/03/05 | 140,700 | 143,300 | 138,900 | 141,100 | 1,762 |
| 2010/03/04 | 139,800 | 140,400 | 138,100 | 138,700 | 1,049 |
| 2010/03/03 | 139,800 | 140,600 | 138,600 | 139,600 | 1,151 |
| 2010/03/02 | 136,700 | 138,600 | 136,600 | 138,600 | 1,385 |
| 2010/03/01 | 137,000 | 138,200 | 136,700 | 137,600 | 1,119 |
| 2010/02/26 | 135,700 | 138,300 | 135,700 | 137,700 | 1,657 |
| 2010/02/25 | 137,600 | 137,600 | 136,000 | 137,200 | 1,900 |
| 2010/02/24 | 137,400 | 138,600 | 135,300 | 137,600 | 1,741 |
| 2010/02/23 | 139,800 | 140,600 | 139,000 | 139,500 | 1,310 |
| 2010/02/22 | 141,600 | 142,800 | 138,900 | 139,700 | 2,050 |
| 2010/02/19 | 141,900 | 142,100 | 139,000 | 139,500 | 1,105 |
| 2010/02/18 | 141,100 | 142,400 | 140,300 | 141,800 | 1,415 |
| 2010/02/17 | 142,000 | 143,100 | 141,700 | 142,400 | 1,212 |
| 2010/02/16 | 141,300 | 142,100 | 141,100 | 141,600 | 954 |
| 2010/02/15 | 143,300 | 143,500 | 141,600 | 142,100 | 939 |
| 2010/02/12 | 143,500 | 144,100 | 142,200 | 143,400 | 2,280 |
| 2010/02/10 | 145,400 | 145,400 | 142,600 | 144,100 | 1,498 |
| 2010/02/09 | 145,600 | 147,300 | 144,400 | 145,100 | 1,499 |
| 2010/02/08 | 149,500 | 151,300 | 146,100 | 147,800 | 4,775 |
| 2010/02/05 | 146,200 | 146,200 | 141,200 | 143,500 | 1,795 |
| 2010/02/04 | 146,100 | 148,100 | 145,400 | 147,700 | 1,562 |
| 2010/02/03 | 145,300 | 148,500 | 145,300 | 147,400 | 1,851 |
| 2010/02/02 | 145,100 | 147,300 | 143,100 | 146,100 | 1,458 |
| 2010/02/01 | 144,000 | 146,300 | 140,400 | 145,800 | 2,814 |
| 2010/01/29 | 144,000 | 149,200 | 142,300 | 147,000 | 3,824 |
| 2010/01/28 | 139,700 | 143,900 | 138,500 | 143,300 | 1,588 |
| 2010/01/27 | 142,600 | 143,000 | 140,400 | 140,400 | 1,656 |
| 2010/01/26 | 142,000 | 143,900 | 141,000 | 142,600 | 2,591 |
| 2010/01/25 | 142,200 | 144,400 | 142,100 | 142,800 | 1,370 |
| 2010/01/22 | 142,800 | 144,400 | 140,600 | 142,100 | 2,243 |
| 2010/01/21 | 140,400 | 144,200 | 140,000 | 143,800 | 1,681 |
| 2010/01/20 | 141,100 | 143,400 | 140,000 | 141,700 | 1,712 |
| 2010/01/19 | 139,700 | 144,500 | 138,900 | 141,200 | 4,264 |
| 2010/01/18 | 137,900 | 139,700 | 136,400 | 136,900 | 1,024 |
| 2010/01/15 | 137,000 | 138,800 | 136,800 | 138,700 | 1,874 |
| 2010/01/14 | 136,000 | 138,100 | 136,000 | 137,900 | 1,079 |
| 2010/01/13 | 137,300 | 138,200 | 137,000 | 137,000 | 879 |
| 2010/01/12 | 135,600 | 138,300 | 135,000 | 137,700 | 2,143 |
| 2010/01/08 | 134,800 | 134,800 | 133,500 | 134,800 | 1,704 |
| 2010/01/07 | 133,500 | 134,800 | 132,800 | 134,300 | 1,271 |
| 2010/01/06 | 134,500 | 135,400 | 132,500 | 134,600 | 1,696 |
| 2010/01/05 | 134,500 | 134,600 | 133,000 | 133,900 | 1,345 |
| 2010/01/04 | 132,000 | 133,400 | 130,200 | 133,200 | 1,544 |