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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,914 | 1,920 | 1,895 | 1,905 | 110,400 |
| 2014/12/29 | 1,924 | 1,933 | 1,890 | 1,912 | 167,000 |
| 2014/12/26 | 1,895 | 1,928 | 1,895 | 1,924 | 230,100 |
| 2014/12/25 | 1,912 | 1,917 | 1,891 | 1,908 | 154,400 |
| 2014/12/24 | 1,920 | 1,922 | 1,902 | 1,908 | 109,200 |
| 2014/12/22 | 1,910 | 1,913 | 1,889 | 1,901 | 105,300 |
| 2014/12/19 | 1,910 | 1,923 | 1,888 | 1,916 | 125,400 |
| 2014/12/18 | 1,890 | 1,905 | 1,884 | 1,887 | 123,600 |
| 2014/12/17 | 1,844 | 1,886 | 1,830 | 1,841 | 140,900 |
| 2014/12/16 | 1,811 | 1,855 | 1,810 | 1,850 | 186,800 |
| 2014/12/15 | 1,831 | 1,849 | 1,812 | 1,838 | 231,200 |
| 2014/12/12 | 1,848 | 1,885 | 1,848 | 1,862 | 314,000 |
| 2014/12/11 | 1,880 | 1,890 | 1,826 | 1,865 | 640,800 |
| 2014/12/10 | 1,950 | 1,950 | 1,900 | 1,909 | 229,800 |
| 2014/12/09 | 1,975 | 2,000 | 1,955 | 1,956 | 187,900 |
| 2014/12/08 | 1,988 | 2,011 | 1,983 | 2,001 | 322,600 |
| 2014/12/05 | 1,980 | 1,993 | 1,970 | 1,991 | 139,200 |
| 2014/12/04 | 1,980 | 2,006 | 1,980 | 1,994 | 193,400 |
| 2014/12/03 | 1,950 | 1,977 | 1,949 | 1,971 | 169,500 |
| 2014/12/02 | 1,927 | 1,954 | 1,921 | 1,944 | 173,700 |
| 2014/12/01 | 1,946 | 1,974 | 1,930 | 1,945 | 151,800 |
| 2014/11/28 | 1,920 | 1,966 | 1,911 | 1,958 | 254,300 |
| 2014/11/27 | 1,915 | 1,924 | 1,898 | 1,901 | 90,100 |
| 2014/11/26 | 1,914 | 1,936 | 1,913 | 1,926 | 93,300 |
| 2014/11/25 | 1,914 | 1,928 | 1,898 | 1,921 | 195,200 |
| 2014/11/21 | 1,917 | 1,935 | 1,878 | 1,906 | 317,100 |
| 2014/11/20 | 1,955 | 1,963 | 1,931 | 1,938 | 212,300 |
| 2014/11/19 | 1,951 | 1,963 | 1,925 | 1,936 | 287,900 |
| 2014/11/18 | 1,956 | 1,987 | 1,945 | 1,953 | 307,800 |
| 2014/11/17 | 1,986 | 2,010 | 1,951 | 1,956 | 525,800 |
| 2014/11/14 | 1,986 | 2,000 | 1,963 | 2,000 | 345,100 |
| 2014/11/13 | 1,899 | 1,959 | 1,890 | 1,956 | 276,500 |
| 2014/11/12 | 1,900 | 1,927 | 1,886 | 1,891 | 272,100 |
| 2014/11/11 | 1,858 | 1,890 | 1,851 | 1,882 | 193,300 |
| 2014/11/10 | 1,837 | 1,860 | 1,836 | 1,849 | 124,700 |
| 2014/11/07 | 1,833 | 1,847 | 1,816 | 1,841 | 184,900 |
| 2014/11/06 | 1,857 | 1,858 | 1,808 | 1,813 | 286,200 |
| 2014/11/05 | 1,810 | 1,861 | 1,806 | 1,858 | 557,000 |
| 2014/11/04 | 1,800 | 1,830 | 1,791 | 1,822 | 602,200 |
| 2014/10/31 | 1,690 | 1,748 | 1,682 | 1,742 | 370,100 |
| 2014/10/30 | 1,646 | 1,680 | 1,646 | 1,678 | 335,800 |
| 2014/10/29 | 1,635 | 1,663 | 1,632 | 1,652 | 143,300 |
| 2014/10/28 | 1,617 | 1,632 | 1,615 | 1,623 | 83,500 |
| 2014/10/27 | 1,615 | 1,627 | 1,603 | 1,623 | 117,000 |
| 2014/10/24 | 1,611 | 1,629 | 1,603 | 1,617 | 245,800 |
| 2014/10/23 | 1,578 | 1,595 | 1,570 | 1,581 | 150,700 |
| 2014/10/22 | 1,566 | 1,598 | 1,560 | 1,597 | 160,900 |
| 2014/10/21 | 1,562 | 1,569 | 1,542 | 1,550 | 312,800 |
| 2014/10/20 | 1,578 | 1,600 | 1,559 | 1,566 | 403,800 |
| 2014/10/17 | 1,556 | 1,577 | 1,543 | 1,550 | 273,200 |
| 2014/10/16 | 1,588 | 1,588 | 1,544 | 1,549 | 281,100 |
| 2014/10/15 | 1,591 | 1,623 | 1,591 | 1,608 | 277,500 |
| 2014/10/14 | 1,638 | 1,658 | 1,622 | 1,622 | 184,800 |
| 2014/10/10 | 1,656 | 1,680 | 1,656 | 1,666 | 132,600 |
| 2014/10/09 | 1,703 | 1,713 | 1,683 | 1,688 | 137,300 |
| 2014/10/08 | 1,699 | 1,703 | 1,680 | 1,697 | 154,100 |
| 2014/10/07 | 1,730 | 1,742 | 1,711 | 1,712 | 112,900 |
| 2014/10/06 | 1,743 | 1,746 | 1,729 | 1,736 | 97,000 |
| 2014/10/03 | 1,700 | 1,718 | 1,700 | 1,714 | 139,100 |
| 2014/10/02 | 1,735 | 1,769 | 1,711 | 1,715 | 300,400 |
| 2014/10/01 | 1,739 | 1,780 | 1,735 | 1,746 | 479,300 |
| 2014/09/30 | 1,745 | 1,748 | 1,726 | 1,730 | 126,300 |
| 2014/09/29 | 1,745 | 1,757 | 1,741 | 1,748 | 121,300 |
| 2014/09/26 | 1,753 | 1,758 | 1,742 | 1,745 | 125,500 |
| 2014/09/25 | 1,783 | 1,783 | 1,765 | 1,779 | 218,100 |
| 2014/09/24 | 1,757 | 1,770 | 1,740 | 1,748 | 220,300 |
| 2014/09/22 | 1,776 | 1,788 | 1,766 | 1,777 | 192,700 |
| 2014/09/19 | 1,760 | 1,790 | 1,760 | 1,776 | 245,800 |
| 2014/09/18 | 1,734 | 1,764 | 1,734 | 1,755 | 196,900 |
| 2014/09/17 | 1,734 | 1,760 | 1,731 | 1,731 | 235,100 |
| 2014/09/16 | 1,735 | 1,741 | 1,725 | 1,734 | 190,500 |
| 2014/09/12 | 1,742 | 1,767 | 1,735 | 1,738 | 296,700 |
| 2014/09/11 | 1,759 | 1,774 | 1,742 | 1,760 | 358,300 |
| 2014/09/10 | 1,725 | 1,757 | 1,724 | 1,744 | 291,200 |
| 2014/09/09 | 1,740 | 1,752 | 1,730 | 1,735 | 229,600 |
| 2014/09/08 | 1,773 | 1,773 | 1,723 | 1,737 | 421,100 |
| 2014/09/05 | 1,780 | 1,780 | 1,765 | 1,777 | 168,500 |
| 2014/09/04 | 1,794 | 1,794 | 1,771 | 1,775 | 106,700 |
| 2014/09/03 | 1,815 | 1,821 | 1,792 | 1,802 | 115,300 |
| 2014/09/02 | 1,787 | 1,815 | 1,782 | 1,805 | 167,600 |
| 2014/09/01 | 1,795 | 1,799 | 1,770 | 1,779 | 161,400 |
| 2014/08/29 | 1,792 | 1,809 | 1,786 | 1,798 | 136,700 |
| 2014/08/28 | 1,822 | 1,831 | 1,789 | 1,798 | 201,300 |
| 2014/08/27 | 1,863 | 1,881 | 1,822 | 1,832 | 140,200 |
| 2014/08/26 | 1,889 | 1,892 | 1,864 | 1,870 | 130,600 |
| 2014/08/25 | 1,891 | 1,903 | 1,877 | 1,889 | 143,900 |
| 2014/08/22 | 1,863 | 1,911 | 1,852 | 1,881 | 326,000 |
| 2014/08/21 | 1,840 | 1,856 | 1,835 | 1,853 | 115,800 |
| 2014/08/20 | 1,854 | 1,863 | 1,837 | 1,849 | 123,200 |
| 2014/08/19 | 1,851 | 1,869 | 1,832 | 1,841 | 160,200 |
| 2014/08/18 | 1,844 | 1,848 | 1,836 | 1,840 | 117,900 |
| 2014/08/15 | 1,830 | 1,849 | 1,823 | 1,844 | 146,900 |
| 2014/08/14 | 1,824 | 1,835 | 1,801 | 1,830 | 151,500 |
| 2014/08/13 | 1,800 | 1,824 | 1,794 | 1,817 | 171,800 |
| 2014/08/12 | 1,814 | 1,820 | 1,796 | 1,803 | 162,700 |
| 2014/08/11 | 1,771 | 1,805 | 1,759 | 1,804 | 135,700 |
| 2014/08/08 | 1,796 | 1,807 | 1,756 | 1,763 | 181,400 |
| 2014/08/07 | 1,785 | 1,813 | 1,781 | 1,811 | 228,200 |
| 2014/08/06 | 1,769 | 1,799 | 1,767 | 1,792 | 249,800 |
| 2014/08/05 | 1,776 | 1,796 | 1,773 | 1,779 | 224,200 |
| 2014/08/04 | 1,766 | 1,779 | 1,750 | 1,765 | 198,700 |
| 2014/08/01 | 1,801 | 1,803 | 1,765 | 1,766 | 378,900 |
| 2014/07/31 | 1,864 | 1,867 | 1,825 | 1,833 | 262,100 |
| 2014/07/30 | 1,889 | 1,890 | 1,866 | 1,867 | 185,500 |
| 2014/07/29 | 1,874 | 1,903 | 1,872 | 1,900 | 198,700 |
| 2014/07/28 | 1,857 | 1,879 | 1,848 | 1,875 | 82,500 |
| 2014/07/25 | 1,854 | 1,859 | 1,840 | 1,854 | 150,900 |
| 2014/07/24 | 1,850 | 1,880 | 1,837 | 1,854 | 190,000 |
| 2014/07/23 | 1,845 | 1,857 | 1,828 | 1,850 | 126,900 |
| 2014/07/22 | 1,840 | 1,870 | 1,840 | 1,853 | 107,100 |
| 2014/07/18 | 1,843 | 1,849 | 1,825 | 1,844 | 129,800 |
| 2014/07/17 | 1,869 | 1,897 | 1,849 | 1,866 | 267,000 |
| 2014/07/16 | 1,857 | 1,881 | 1,857 | 1,869 | 256,700 |
| 2014/07/15 | 1,858 | 1,878 | 1,847 | 1,875 | 164,500 |
| 2014/07/14 | 1,841 | 1,869 | 1,836 | 1,864 | 177,000 |
| 2014/07/11 | 1,839 | 1,862 | 1,820 | 1,847 | 192,200 |
| 2014/07/10 | 1,880 | 1,892 | 1,859 | 1,866 | 232,500 |
| 2014/07/09 | 1,878 | 1,895 | 1,869 | 1,877 | 150,800 |
| 2014/07/08 | 1,890 | 1,906 | 1,864 | 1,895 | 184,600 |
| 2014/07/07 | 1,918 | 1,929 | 1,902 | 1,903 | 176,100 |
| 2014/07/04 | 1,880 | 1,912 | 1,875 | 1,909 | 308,200 |
| 2014/07/03 | 1,865 | 1,867 | 1,837 | 1,862 | 201,500 |
| 2014/07/02 | 1,870 | 1,879 | 1,862 | 1,865 | 104,600 |
| 2014/07/01 | 1,852 | 1,878 | 1,846 | 1,870 | 149,500 |
| 2014/06/30 | 1,865 | 1,865 | 1,836 | 1,852 | 159,600 |
| 2014/06/27 | 1,845 | 1,855 | 1,825 | 1,847 | 136,300 |
| 2014/06/26 | 1,860 | 1,879 | 1,852 | 1,855 | 195,100 |
| 2014/06/25 | 1,841 | 1,863 | 1,836 | 1,845 | 291,600 |
| 2014/06/24 | 1,837 | 1,855 | 1,820 | 1,840 | 156,300 |
| 2014/06/23 | 1,860 | 1,860 | 1,825 | 1,837 | 251,400 |
| 2014/06/20 | 1,867 | 1,872 | 1,839 | 1,848 | 282,000 |
| 2014/06/19 | 1,851 | 1,888 | 1,834 | 1,876 | 477,600 |
| 2014/06/18 | 1,855 | 1,855 | 1,832 | 1,850 | 214,900 |
| 2014/06/17 | 1,814 | 1,843 | 1,800 | 1,840 | 282,700 |
| 2014/06/16 | 1,816 | 1,830 | 1,805 | 1,819 | 179,000 |
| 2014/06/13 | 1,837 | 1,837 | 1,800 | 1,831 | 487,100 |
| 2014/06/12 | 1,790 | 1,842 | 1,784 | 1,839 | 330,100 |
| 2014/06/11 | 1,772 | 1,825 | 1,772 | 1,818 | 257,600 |
| 2014/06/10 | 1,781 | 1,808 | 1,776 | 1,782 | 210,400 |
| 2014/06/09 | 1,769 | 1,785 | 1,764 | 1,771 | 119,100 |
| 2014/06/06 | 1,781 | 1,797 | 1,756 | 1,767 | 130,500 |
| 2014/06/05 | 1,807 | 1,828 | 1,765 | 1,774 | 195,100 |
| 2014/06/04 | 1,831 | 1,853 | 1,802 | 1,806 | 245,200 |
| 2014/06/03 | 1,825 | 1,852 | 1,820 | 1,829 | 306,400 |
| 2014/06/02 | 1,793 | 1,821 | 1,788 | 1,814 | 153,700 |
| 2014/05/30 | 1,781 | 1,805 | 1,772 | 1,779 | 211,900 |
| 2014/05/29 | 1,730 | 1,770 | 1,725 | 1,763 | 119,800 |
| 2014/05/28 | 1,741 | 1,748 | 1,717 | 1,740 | 175,700 |
| 2014/05/27 | 1,716 | 1,739 | 1,712 | 1,725 | 194,500 |
| 2014/05/26 | 1,696 | 1,709 | 1,686 | 1,708 | 116,600 |
| 2014/05/23 | 1,697 | 1,705 | 1,666 | 1,676 | 217,500 |
| 2014/05/22 | 1,691 | 1,694 | 1,667 | 1,683 | 149,000 |
| 2014/05/21 | 1,691 | 1,696 | 1,647 | 1,677 | 360,700 |
| 2014/05/20 | 1,735 | 1,744 | 1,698 | 1,698 | 293,100 |
| 2014/05/19 | 1,699 | 1,731 | 1,699 | 1,714 | 364,800 |
| 2014/05/16 | 1,690 | 1,720 | 1,683 | 1,697 | 270,400 |
| 2014/05/15 | 1,671 | 1,702 | 1,655 | 1,700 | 251,400 |
| 2014/05/14 | 1,654 | 1,680 | 1,636 | 1,676 | 255,700 |
| 2014/05/13 | 1,662 | 1,675 | 1,643 | 1,651 | 254,400 |
| 2014/05/12 | 1,700 | 1,700 | 1,649 | 1,651 | 247,000 |
| 2014/05/09 | 1,683 | 1,717 | 1,681 | 1,699 | 313,400 |
| 2014/05/08 | 1,695 | 1,704 | 1,671 | 1,683 | 360,000 |
| 2014/05/07 | 1,768 | 1,769 | 1,683 | 1,693 | 481,500 |
| 2014/05/02 | 1,839 | 1,845 | 1,787 | 1,793 | 336,100 |
| 2014/05/01 | 1,834 | 1,872 | 1,831 | 1,853 | 560,700 |
| 2014/04/30 | 1,753 | 1,786 | 1,747 | 1,781 | 325,800 |
| 2014/04/28 | 1,738 | 1,749 | 1,723 | 1,736 | 131,400 |
| 2014/04/25 | 1,749 | 1,760 | 1,734 | 1,751 | 111,200 |
| 2014/04/24 | 1,740 | 1,755 | 1,729 | 1,737 | 152,300 |
| 2014/04/23 | 1,730 | 1,749 | 1,715 | 1,745 | 101,600 |
| 2014/04/22 | 1,755 | 1,760 | 1,715 | 1,716 | 137,100 |
| 2014/04/21 | 1,775 | 1,788 | 1,748 | 1,757 | 108,500 |
| 2014/04/18 | 1,761 | 1,773 | 1,751 | 1,771 | 110,200 |
| 2014/04/17 | 1,755 | 1,776 | 1,747 | 1,760 | 253,000 |
| 2014/04/16 | 1,715 | 1,758 | 1,707 | 1,742 | 224,600 |
| 2014/04/15 | 1,702 | 1,708 | 1,680 | 1,692 | 165,600 |
| 2014/04/14 | 1,700 | 1,710 | 1,682 | 1,684 | 129,900 |
| 2014/04/11 | 1,716 | 1,738 | 1,701 | 1,702 | 248,200 |
| 2014/04/10 | 1,775 | 1,780 | 1,739 | 1,744 | 235,700 |
| 2014/04/09 | 1,766 | 1,771 | 1,723 | 1,737 | 246,000 |
| 2014/04/08 | 1,820 | 1,822 | 1,786 | 1,788 | 200,200 |
| 2014/04/07 | 1,860 | 1,877 | 1,829 | 1,836 | 223,400 |
| 2014/04/04 | 1,860 | 1,873 | 1,850 | 1,860 | 227,100 |
| 2014/04/03 | 1,862 | 1,884 | 1,862 | 1,864 | 228,200 |
| 2014/04/02 | 1,868 | 1,884 | 1,858 | 1,862 | 390,400 |
| 2014/04/01 | 1,885 | 1,895 | 1,850 | 1,851 | 302,000 |
| 2014/03/31 | 1,873 | 1,878 | 1,830 | 1,870 | 315,300 |
| 2014/03/28 | 1,827 | 1,854 | 1,811 | 1,853 | 248,700 |
| 2014/03/27 | 1,809 | 1,829 | 1,792 | 1,827 | 304,200 |
| 2014/03/26 | 1,831 | 1,862 | 1,809 | 1,823 | 363,200 |
| 2014/03/25 | 1,860 | 1,860 | 1,820 | 1,826 | 316,000 |
| 2014/03/24 | 1,860 | 1,910 | 1,841 | 1,860 | 609,300 |
| 2014/03/20 | 1,859 | 1,881 | 1,851 | 1,854 | 449,500 |
| 2014/03/19 | 1,873 | 1,878 | 1,841 | 1,854 | 295,600 |
| 2014/03/18 | 1,877 | 1,901 | 1,860 | 1,860 | 705,700 |
| 2014/03/17 | 1,909 | 1,921 | 1,890 | 1,896 | 334,700 |
| 2014/03/14 | 1,943 | 1,955 | 1,912 | 1,913 | 493,900 |
| 2014/03/13 | 1,929 | 1,958 | 1,929 | 1,943 | 183,600 |
| 2014/03/12 | 1,932 | 1,984 | 1,929 | 1,946 | 416,700 |
| 2014/03/11 | 1,956 | 1,976 | 1,953 | 1,966 | 323,400 |
| 2014/03/10 | 1,935 | 1,969 | 1,935 | 1,956 | 399,300 |
| 2014/03/07 | 1,930 | 1,965 | 1,924 | 1,961 | 399,600 |
| 2014/03/06 | 1,934 | 1,945 | 1,889 | 1,910 | 535,900 |
| 2014/03/05 | 1,949 | 1,957 | 1,929 | 1,943 | 201,700 |
| 2014/03/04 | 1,880 | 1,933 | 1,870 | 1,930 | 377,100 |
| 2014/03/03 | 1,904 | 1,913 | 1,866 | 1,908 | 284,300 |
| 2014/02/28 | 1,965 | 1,966 | 1,918 | 1,947 | 319,600 |
| 2014/02/27 | 1,985 | 2,005 | 1,964 | 1,975 | 273,800 |
| 2014/02/26 | 2,002 | 2,022 | 1,984 | 1,995 | 269,000 |
| 2014/02/25 | 2,012 | 2,067 | 1,996 | 2,052 | 266,300 |
| 2014/02/24 | 2,008 | 2,047 | 1,993 | 2,016 | 297,100 |
| 2014/02/21 | 1,974 | 2,028 | 1,974 | 2,022 | 252,800 |
| 2014/02/20 | 2,015 | 2,022 | 1,981 | 1,982 | 291,800 |
| 2014/02/19 | 1,980 | 2,028 | 1,962 | 2,015 | 404,300 |
| 2014/02/18 | 1,959 | 1,993 | 1,914 | 1,983 | 295,500 |
| 2014/02/17 | 1,905 | 1,955 | 1,884 | 1,942 | 298,300 |
| 2014/02/14 | 1,980 | 1,994 | 1,905 | 1,929 | 330,400 |
| 2014/02/13 | 2,040 | 2,040 | 1,967 | 1,974 | 310,700 |
| 2014/02/12 | 2,041 | 2,075 | 2,023 | 2,053 | 395,600 |
| 2014/02/10 | 2,017 | 2,036 | 1,986 | 2,019 | 310,700 |
| 2014/02/07 | 2,000 | 2,012 | 1,957 | 1,977 | 440,200 |
| 2014/02/06 | 1,917 | 2,001 | 1,897 | 1,979 | 419,700 |
| 2014/02/05 | 1,970 | 1,993 | 1,895 | 1,909 | 461,800 |
| 2014/02/04 | 2,006 | 2,043 | 1,962 | 1,962 | 277,600 |
| 2014/02/03 | 2,120 | 2,142 | 2,076 | 2,078 | 176,300 |
| 2014/01/31 | 2,115 | 2,144 | 2,107 | 2,124 | 213,000 |
| 2014/01/30 | 2,126 | 2,137 | 2,103 | 2,116 | 135,600 |
| 2014/01/29 | 2,126 | 2,169 | 2,120 | 2,162 | 218,700 |
| 2014/01/28 | 2,145 | 2,153 | 2,104 | 2,104 | 210,500 |
| 2014/01/27 | 2,146 | 2,162 | 2,132 | 2,136 | 224,000 |
| 2014/01/24 | 2,208 | 2,221 | 2,184 | 2,198 | 284,900 |
| 2014/01/23 | 2,270 | 2,270 | 2,228 | 2,230 | 160,200 |
| 2014/01/22 | 2,266 | 2,275 | 2,171 | 2,259 | 158,600 |
| 2014/01/21 | 2,286 | 2,286 | 2,262 | 2,273 | 287,600 |
| 2014/01/20 | 2,304 | 2,306 | 2,259 | 2,261 | 162,300 |
| 2014/01/17 | 2,267 | 2,305 | 2,255 | 2,299 | 128,700 |
| 2014/01/16 | 2,248 | 2,279 | 2,234 | 2,261 | 120,000 |
| 2014/01/15 | 2,271 | 2,279 | 2,232 | 2,248 | 138,500 |
| 2014/01/14 | 2,283 | 2,283 | 2,238 | 2,241 | 115,200 |
| 2014/01/10 | 2,320 | 2,326 | 2,270 | 2,283 | 243,200 |
| 2014/01/09 | 2,364 | 2,364 | 2,314 | 2,338 | 112,300 |
| 2014/01/08 | 2,345 | 2,375 | 2,323 | 2,374 | 180,800 |
| 2014/01/07 | 2,312 | 2,325 | 2,300 | 2,320 | 149,600 |
| 2014/01/06 | 2,341 | 2,347 | 2,300 | 2,320 | 246,000 |