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 |
|---|---|---|---|---|---|
| 2011/12/30 | 126,800 | 127,500 | 125,800 | 126,900 | 427 |
| 2011/12/29 | 125,900 | 126,800 | 124,700 | 126,300 | 691 |
| 2011/12/28 | 124,000 | 126,400 | 123,300 | 125,900 | 817 |
| 2011/12/27 | 123,500 | 124,600 | 122,800 | 124,000 | 342 |
| 2011/12/26 | 125,000 | 125,000 | 122,900 | 123,500 | 708 |
| 2011/12/22 | 124,900 | 125,400 | 124,100 | 124,900 | 856 |
| 2011/12/21 | 124,400 | 124,600 | 122,500 | 124,500 | 1,045 |
| 2011/12/20 | 122,400 | 125,000 | 122,200 | 123,300 | 1,032 |
| 2011/12/19 | 122,600 | 123,000 | 120,800 | 122,300 | 682 |
| 2011/12/16 | 125,000 | 125,500 | 122,300 | 122,700 | 907 |
| 2011/12/15 | 125,200 | 125,800 | 123,800 | 124,200 | 722 |
| 2011/12/14 | 124,000 | 125,900 | 124,000 | 125,100 | 798 |
| 2011/12/13 | 121,700 | 125,000 | 121,700 | 124,400 | 913 |
| 2011/12/12 | 122,100 | 124,000 | 122,100 | 123,400 | 956 |
| 2011/12/09 | 121,500 | 121,700 | 120,000 | 120,700 | 1,562 |
| 2011/12/08 | 121,700 | 122,800 | 120,800 | 121,600 | 1,196 |
| 2011/12/07 | 119,200 | 122,400 | 118,200 | 122,000 | 1,029 |
| 2011/12/06 | 120,900 | 122,500 | 118,100 | 118,900 | 1,080 |
| 2011/12/05 | 119,800 | 121,500 | 119,300 | 121,100 | 947 |
| 2011/12/02 | 118,100 | 119,000 | 117,000 | 118,800 | 2,688 |
| 2011/12/01 | 118,700 | 119,000 | 116,700 | 117,300 | 1,604 |
| 2011/11/30 | 114,600 | 117,000 | 114,600 | 116,700 | 1,065 |
| 2011/11/29 | 116,500 | 117,500 | 114,400 | 115,700 | 886 |
| 2011/11/28 | 117,900 | 117,900 | 115,500 | 115,500 | 609 |
| 2011/11/25 | 116,700 | 118,600 | 115,900 | 117,000 | 780 |
| 2011/11/24 | 119,000 | 120,600 | 117,100 | 117,100 | 894 |
| 2011/11/22 | 120,700 | 122,300 | 119,500 | 120,400 | 424 |
| 2011/11/21 | 121,700 | 123,200 | 120,600 | 121,200 | 1,409 |
| 2011/11/18 | 120,100 | 122,900 | 120,000 | 122,200 | 1,079 |
| 2011/11/17 | 119,500 | 121,300 | 119,200 | 121,000 | 701 |
| 2011/11/16 | 120,900 | 120,900 | 119,600 | 120,300 | 407 |
| 2011/11/15 | 122,200 | 123,000 | 119,700 | 120,700 | 843 |
| 2011/11/14 | 122,000 | 122,400 | 120,800 | 122,400 | 245 |
| 2011/11/11 | 123,500 | 123,800 | 120,700 | 121,500 | 1,147 |
| 2011/11/10 | 123,100 | 125,100 | 122,400 | 124,500 | 1,075 |
| 2011/11/09 | 122,600 | 126,000 | 122,300 | 125,600 | 1,331 |
| 2011/11/08 | 123,700 | 125,000 | 121,700 | 122,400 | 1,281 |
| 2011/11/07 | 122,700 | 124,200 | 122,200 | 124,000 | 497 |
| 2011/11/04 | 120,300 | 123,300 | 119,500 | 122,700 | 822 |
| 2011/11/02 | 120,700 | 120,900 | 118,100 | 119,100 | 1,320 |
| 2011/11/01 | 123,600 | 125,500 | 122,300 | 122,700 | 954 |
| 2011/10/31 | 124,000 | 127,100 | 124,000 | 124,500 | 732 |
| 2011/10/28 | 124,100 | 125,500 | 122,900 | 123,400 | 508 |
| 2011/10/27 | 121,100 | 123,800 | 121,000 | 122,800 | 550 |
| 2011/10/26 | 120,300 | 122,500 | 119,100 | 121,200 | 607 |
| 2011/10/25 | 124,400 | 124,400 | 121,300 | 121,900 | 562 |
| 2011/10/24 | 122,100 | 124,800 | 122,000 | 124,300 | 822 |
| 2011/10/21 | 121,100 | 123,100 | 120,500 | 122,400 | 729 |
| 2011/10/20 | 123,500 | 124,200 | 120,900 | 121,700 | 846 |
| 2011/10/19 | 124,700 | 125,000 | 123,100 | 124,200 | 460 |
| 2011/10/18 | 124,300 | 125,300 | 123,700 | 124,100 | 348 |
| 2011/10/17 | 125,100 | 126,500 | 124,300 | 125,400 | 432 |
| 2011/10/14 | 125,400 | 125,700 | 122,400 | 123,400 | 788 |
| 2011/10/13 | 128,600 | 129,300 | 127,200 | 127,500 | 367 |
| 2011/10/12 | 128,600 | 129,300 | 127,200 | 129,100 | 501 |
| 2011/10/11 | 129,400 | 131,400 | 129,000 | 129,400 | 614 |
| 2011/10/07 | 129,900 | 131,400 | 128,900 | 129,300 | 946 |
| 2011/10/06 | 125,300 | 129,200 | 125,300 | 129,000 | 2,050 |
| 2011/10/05 | 122,000 | 126,000 | 118,600 | 125,100 | 2,162 |
| 2011/10/04 | 124,900 | 124,900 | 122,100 | 122,400 | 1,431 |
| 2011/10/03 | 124,400 | 126,000 | 123,200 | 125,800 | 1,181 |
| 2011/09/30 | 124,600 | 126,500 | 122,300 | 126,500 | 1,454 |
| 2011/09/29 | 121,000 | 124,700 | 120,200 | 124,100 | 1,522 |
| 2011/09/28 | 117,800 | 121,100 | 116,900 | 121,000 | 1,165 |
| 2011/09/27 | 119,700 | 119,700 | 116,700 | 118,100 | 1,561 |
| 2011/09/26 | 116,300 | 118,700 | 115,000 | 117,600 | 1,069 |
| 2011/09/22 | 116,500 | 116,600 | 114,300 | 116,200 | 942 |
| 2011/09/21 | 118,400 | 119,500 | 116,700 | 117,100 | 1,107 |
| 2011/09/20 | 119,500 | 119,800 | 117,000 | 118,100 | 897 |
| 2011/09/16 | 120,300 | 121,000 | 119,600 | 120,300 | 946 |
| 2011/09/15 | 121,400 | 121,400 | 119,000 | 119,200 | 1,244 |
| 2011/09/14 | 121,100 | 122,700 | 119,500 | 120,000 | 952 |
| 2011/09/13 | 120,300 | 121,600 | 119,000 | 121,100 | 990 |
| 2011/09/12 | 119,600 | 119,800 | 118,500 | 119,600 | 1,087 |
| 2011/09/09 | 120,000 | 120,900 | 119,800 | 120,400 | 1,142 |
| 2011/09/08 | 119,200 | 120,500 | 119,200 | 120,200 | 900 |
| 2011/09/07 | 117,000 | 118,900 | 117,000 | 118,500 | 1,420 |
| 2011/09/06 | 116,100 | 117,000 | 115,200 | 115,800 | 966 |
| 2011/09/05 | 117,000 | 117,800 | 116,900 | 117,500 | 477 |
| 2011/09/02 | 117,000 | 119,300 | 116,400 | 118,700 | 845 |
| 2011/09/01 | 118,000 | 119,500 | 117,400 | 118,200 | 822 |
| 2011/08/31 | 117,000 | 118,900 | 116,200 | 118,300 | 963 |
| 2011/08/30 | 118,300 | 118,700 | 117,100 | 117,900 | 840 |
| 2011/08/29 | 116,400 | 117,200 | 115,600 | 116,600 | 991 |
| 2011/08/26 | 118,000 | 118,400 | 116,400 | 117,200 | 946 |
| 2011/08/25 | 119,200 | 120,000 | 118,700 | 118,900 | 1,433 |
| 2011/08/24 | 117,700 | 119,100 | 116,200 | 117,400 | 2,585 |
| 2011/08/23 | 114,000 | 115,300 | 112,400 | 114,700 | 1,048 |
| 2011/08/22 | 114,800 | 114,800 | 112,400 | 112,400 | 939 |
| 2011/08/19 | 113,800 | 115,500 | 113,800 | 114,200 | 889 |
| 2011/08/18 | 115,000 | 117,400 | 115,000 | 116,200 | 1,278 |
| 2011/08/17 | 117,600 | 117,600 | 114,100 | 115,900 | 1,218 |
| 2011/08/16 | 115,600 | 116,000 | 114,400 | 114,800 | 648 |
| 2011/08/15 | 118,000 | 118,000 | 115,100 | 116,200 | 968 |
| 2011/08/12 | 115,100 | 116,000 | 113,100 | 115,700 | 1,289 |
| 2011/08/11 | 110,700 | 114,000 | 110,500 | 113,900 | 1,107 |
| 2011/08/10 | 113,700 | 114,300 | 110,700 | 112,500 | 1,847 |
| 2011/08/09 | 110,700 | 112,200 | 108,500 | 112,000 | 1,422 |
| 2011/08/08 | 113,800 | 114,600 | 113,000 | 113,300 | 1,309 |
| 2011/08/05 | 114,600 | 117,500 | 114,600 | 116,400 | 1,740 |
| 2011/08/04 | 122,200 | 122,200 | 119,700 | 120,600 | 2,458 |
| 2011/08/03 | 122,800 | 124,700 | 122,200 | 123,000 | 2,363 |
| 2011/08/02 | 126,300 | 127,200 | 125,000 | 125,300 | 1,474 |
| 2011/08/01 | 123,200 | 128,600 | 122,100 | 127,900 | 1,532 |
| 2011/07/29 | 124,100 | 126,100 | 123,000 | 123,900 | 2,126 |
| 2011/07/28 | 125,700 | 126,000 | 123,400 | 124,000 | 2,752 |
| 2011/07/27 | 127,700 | 128,600 | 125,500 | 127,700 | 2,236 |
| 2011/07/26 | 124,500 | 128,000 | 124,500 | 128,000 | 2,069 |
| 2011/07/25 | 125,200 | 125,500 | 123,900 | 124,400 | 1,391 |
| 2011/07/22 | 123,000 | 123,500 | 122,500 | 123,500 | 1,109 |
| 2011/07/21 | 123,200 | 123,500 | 121,800 | 122,300 | 992 |
| 2011/07/20 | 124,600 | 124,700 | 123,600 | 123,800 | 488 |
| 2011/07/19 | 122,400 | 124,400 | 121,700 | 123,600 | 1,275 |
| 2011/07/15 | 122,000 | 123,200 | 121,700 | 122,400 | 1,040 |
| 2011/07/14 | 122,800 | 123,400 | 122,100 | 122,300 | 942 |
| 2011/07/13 | 124,000 | 124,500 | 123,000 | 123,500 | 769 |
| 2011/07/12 | 124,000 | 124,800 | 123,000 | 124,500 | 959 |
| 2011/07/11 | 124,200 | 125,300 | 124,100 | 125,200 | 852 |
| 2011/07/08 | 123,400 | 124,700 | 122,800 | 124,200 | 1,399 |
| 2011/07/07 | 122,100 | 123,300 | 121,900 | 122,500 | 1,150 |
| 2011/07/06 | 123,100 | 123,100 | 121,600 | 122,800 | 1,504 |
| 2011/07/05 | 124,800 | 124,800 | 122,900 | 123,300 | 1,122 |
| 2011/07/04 | 123,900 | 124,800 | 122,800 | 123,400 | 1,359 |
| 2011/07/01 | 122,000 | 123,400 | 121,900 | 122,200 | 1,901 |
| 2011/06/30 | 119,900 | 122,100 | 119,400 | 121,700 | 2,037 |
| 2011/06/29 | 119,300 | 119,600 | 118,900 | 119,600 | 1,262 |
| 2011/06/28 | 116,900 | 118,500 | 116,500 | 117,600 | 1,717 |
| 2011/06/27 | 117,900 | 117,900 | 115,900 | 116,800 | 1,211 |
| 2011/06/24 | 117,600 | 118,900 | 117,100 | 118,400 | 1,259 |
| 2011/06/23 | 117,000 | 117,400 | 116,000 | 116,800 | 1,052 |
| 2011/06/22 | 115,000 | 118,600 | 114,800 | 118,000 | 2,632 |
| 2011/06/21 | 111,300 | 115,300 | 111,000 | 115,100 | 3,331 |
| 2011/06/20 | 110,100 | 111,700 | 110,100 | 111,300 | 1,678 |
| 2011/06/17 | 111,000 | 111,300 | 110,000 | 110,000 | 1,635 |
| 2011/06/16 | 110,700 | 111,500 | 110,400 | 110,500 | 1,850 |
| 2011/06/15 | 111,600 | 112,300 | 110,700 | 111,000 | 1,895 |
| 2011/06/14 | 111,300 | 111,600 | 110,300 | 111,200 | 2,191 |
| 2011/06/13 | 111,000 | 111,700 | 110,300 | 111,400 | 1,394 |
| 2011/06/10 | 114,000 | 114,800 | 111,900 | 112,400 | 4,430 |
| 2011/06/09 | 115,800 | 115,800 | 113,700 | 115,000 | 1,281 |
| 2011/06/08 | 116,900 | 117,100 | 114,800 | 115,800 | 1,194 |
| 2011/06/07 | 116,500 | 117,100 | 115,800 | 116,800 | 907 |
| 2011/06/06 | 116,000 | 117,400 | 114,900 | 116,600 | 1,820 |
| 2011/06/03 | 118,000 | 118,500 | 116,100 | 116,600 | 1,587 |
| 2011/06/02 | 118,100 | 118,900 | 117,400 | 118,500 | 1,859 |
| 2011/06/01 | 119,000 | 119,800 | 118,000 | 119,500 | 2,071 |
| 2011/05/31 | 115,500 | 118,700 | 115,500 | 118,300 | 2,152 |
| 2011/05/30 | 115,100 | 115,800 | 114,500 | 115,200 | 1,766 |
| 2011/05/27 | 115,500 | 116,000 | 114,400 | 115,500 | 2,512 |
| 2011/05/26 | 114,200 | 115,700 | 114,200 | 115,400 | 1,806 |
| 2011/05/25 | 115,000 | 115,300 | 114,100 | 114,600 | 1,306 |
| 2011/05/24 | 115,700 | 116,500 | 113,900 | 114,500 | 1,999 |
| 2011/05/23 | 115,100 | 115,700 | 114,200 | 114,900 | 1,101 |
| 2011/05/20 | 117,400 | 118,000 | 116,400 | 116,900 | 977 |
| 2011/05/19 | 117,300 | 117,700 | 115,700 | 116,600 | 1,196 |
| 2011/05/18 | 115,500 | 117,300 | 114,200 | 116,400 | 2,769 |
| 2011/05/17 | 116,800 | 117,300 | 115,000 | 115,500 | 1,969 |
| 2011/05/16 | 119,000 | 119,000 | 115,900 | 116,900 | 1,694 |
| 2011/05/13 | 118,900 | 119,100 | 116,400 | 119,000 | 2,629 |
| 2011/05/12 | 119,200 | 119,500 | 117,600 | 118,600 | 3,633 |
| 2011/05/11 | 121,000 | 121,800 | 119,400 | 119,400 | 3,146 |
| 2011/05/10 | 121,300 | 122,100 | 120,100 | 120,400 | 1,392 |
| 2011/05/09 | 120,900 | 121,700 | 119,900 | 120,400 | 1,511 |
| 2011/05/06 | 119,800 | 120,700 | 119,100 | 120,500 | 2,151 |
| 2011/05/02 | 122,600 | 122,900 | 118,900 | 119,800 | 3,734 |
| 2011/04/28 | 120,400 | 123,300 | 119,300 | 123,300 | 1,571 |
| 2011/04/27 | 119,700 | 120,800 | 119,100 | 119,100 | 1,190 |
| 2011/04/26 | 121,200 | 121,300 | 118,800 | 119,700 | 1,097 |
| 2011/04/25 | 122,700 | 122,900 | 120,700 | 121,100 | 972 |
| 2011/04/22 | 122,500 | 122,500 | 120,700 | 121,300 | 875 |
| 2011/04/21 | 122,300 | 123,000 | 120,500 | 122,500 | 1,686 |
| 2011/04/20 | 121,700 | 122,700 | 121,200 | 122,300 | 1,178 |
| 2011/04/19 | 119,700 | 121,500 | 119,300 | 120,700 | 1,267 |
| 2011/04/18 | 122,800 | 123,300 | 122,000 | 122,200 | 742 |
| 2011/04/15 | 124,000 | 124,400 | 122,600 | 123,100 | 1,313 |
| 2011/04/14 | 122,300 | 124,700 | 122,200 | 123,900 | 2,025 |
| 2011/04/13 | 122,900 | 123,700 | 122,300 | 123,200 | 675 |
| 2011/04/12 | 124,400 | 124,700 | 122,600 | 122,800 | 1,373 |
| 2011/04/11 | 129,900 | 130,000 | 126,700 | 126,800 | 2,244 |
| 2011/04/08 | 126,000 | 129,600 | 123,800 | 128,900 | 3,218 |
| 2011/04/07 | 123,600 | 125,500 | 123,100 | 124,400 | 1,531 |
| 2011/04/06 | 125,100 | 126,500 | 120,900 | 121,900 | 1,041 |
| 2011/04/05 | 124,800 | 125,200 | 121,400 | 122,400 | 1,503 |
| 2011/04/04 | 125,800 | 127,100 | 124,000 | 124,600 | 902 |
| 2011/04/01 | 126,900 | 128,500 | 125,300 | 125,300 | 1,878 |
| 2011/03/31 | 128,100 | 130,000 | 126,300 | 129,900 | 1,356 |
| 2011/03/30 | 126,700 | 127,000 | 125,600 | 126,800 | 2,024 |
| 2011/03/29 | 125,400 | 127,900 | 122,300 | 126,700 | 2,833 |
| 2011/03/28 | 131,200 | 132,900 | 127,700 | 128,700 | 2,033 |
| 2011/03/25 | 132,900 | 132,900 | 128,000 | 129,100 | 2,802 |
| 2011/03/24 | 135,800 | 136,600 | 130,400 | 130,700 | 2,297 |
| 2011/03/23 | 138,500 | 139,000 | 135,000 | 135,700 | 2,490 |
| 2011/03/22 | 135,700 | 139,500 | 133,700 | 139,300 | 2,813 |
| 2011/03/18 | 132,100 | 133,900 | 129,400 | 131,100 | 2,000 |
| 2011/03/17 | 122,000 | 131,700 | 122,000 | 130,800 | 3,525 |
| 2011/03/16 | 129,000 | 131,500 | 123,800 | 126,700 | 5,682 |
| 2011/03/15 | 126,200 | 126,700 | 109,000 | 117,400 | 3,506 |
| 2011/03/14 | 137,800 | 138,900 | 130,000 | 131,800 | 2,669 |
| 2011/03/11 | 145,500 | 147,000 | 144,500 | 145,300 | 2,068 |
| 2011/03/10 | 149,500 | 149,900 | 146,300 | 146,800 | 1,399 |
| 2011/03/09 | 149,200 | 150,800 | 148,200 | 148,700 | 1,742 |
| 2011/03/08 | 149,800 | 151,600 | 148,800 | 149,500 | 1,042 |
| 2011/03/07 | 151,300 | 151,900 | 148,000 | 148,800 | 987 |
| 2011/03/04 | 152,900 | 153,000 | 150,700 | 151,000 | 1,342 |
| 2011/03/03 | 150,600 | 152,100 | 150,300 | 151,500 | 2,245 |
| 2011/03/02 | 149,800 | 153,100 | 148,800 | 150,700 | 2,698 |
| 2011/03/01 | 147,800 | 155,000 | 147,100 | 152,200 | 2,846 |
| 2011/02/28 | 143,300 | 147,100 | 142,800 | 146,400 | 1,634 |
| 2011/02/25 | 143,400 | 144,400 | 142,900 | 144,300 | 2,026 |
| 2011/02/24 | 143,400 | 144,500 | 142,400 | 143,100 | 2,462 |
| 2011/02/23 | 139,700 | 144,100 | 139,600 | 143,500 | 2,784 |
| 2011/02/22 | 139,100 | 140,900 | 137,300 | 140,500 | 2,287 |
| 2011/02/21 | 141,400 | 141,400 | 138,300 | 140,000 | 2,726 |
| 2011/02/18 | 141,900 | 142,200 | 140,800 | 141,400 | 1,252 |
| 2011/02/17 | 137,500 | 142,000 | 137,500 | 141,800 | 3,307 |
| 2011/02/16 | 137,300 | 138,000 | 137,000 | 137,200 | 726 |
| 2011/02/15 | 138,100 | 138,600 | 137,300 | 137,400 | 1,348 |
| 2011/02/14 | 137,000 | 139,200 | 136,900 | 138,900 | 1,010 |
| 2011/02/10 | 136,400 | 138,100 | 136,100 | 136,500 | 1,468 |
| 2011/02/09 | 137,700 | 138,000 | 135,500 | 136,400 | 1,880 |
| 2011/02/08 | 138,800 | 139,900 | 138,000 | 138,500 | 1,716 |
| 2011/02/07 | 139,000 | 140,700 | 138,500 | 139,000 | 1,860 |
| 2011/02/04 | 139,100 | 141,900 | 137,600 | 138,400 | 3,412 |
| 2011/02/03 | 137,000 | 137,700 | 136,000 | 136,800 | 699 |
| 2011/02/02 | 136,600 | 138,500 | 136,600 | 137,800 | 1,630 |
| 2011/02/01 | 135,200 | 136,900 | 135,000 | 136,500 | 1,275 |
| 2011/01/31 | 136,100 | 137,900 | 135,400 | 136,100 | 1,953 |
| 2011/01/28 | 139,100 | 140,200 | 137,700 | 138,300 | 2,006 |
| 2011/01/27 | 140,000 | 141,800 | 139,000 | 139,000 | 1,639 |
| 2011/01/26 | 140,000 | 141,600 | 139,000 | 140,500 | 1,216 |
| 2011/01/25 | 139,400 | 140,900 | 137,700 | 140,000 | 1,355 |
| 2011/01/24 | 137,700 | 138,500 | 137,100 | 138,400 | 1,444 |
| 2011/01/21 | 140,900 | 140,900 | 136,800 | 137,600 | 1,535 |
| 2011/01/20 | 138,000 | 140,600 | 137,700 | 139,100 | 1,431 |
| 2011/01/19 | 139,900 | 141,000 | 138,800 | 139,700 | 2,112 |
| 2011/01/18 | 140,100 | 141,400 | 139,800 | 140,400 | 985 |
| 2011/01/17 | 141,100 | 143,100 | 140,300 | 140,400 | 1,170 |
| 2011/01/14 | 142,200 | 143,600 | 140,900 | 141,300 | 1,671 |
| 2011/01/13 | 141,300 | 143,500 | 140,600 | 143,300 | 2,890 |
| 2011/01/12 | 142,200 | 143,200 | 140,600 | 141,300 | 2,188 |
| 2011/01/11 | 141,500 | 142,200 | 140,400 | 141,100 | 2,422 |
| 2011/01/07 | 142,200 | 142,700 | 141,200 | 141,400 | 988 |
| 2011/01/06 | 142,500 | 142,700 | 140,400 | 141,600 | 1,795 |
| 2011/01/05 | 144,000 | 144,400 | 140,800 | 141,900 | 2,072 |
| 2011/01/04 | 141,400 | 143,500 | 140,700 | 143,100 | 1,708 |