テレビ東京ホールディングス(9413)の株価時系列情報
テレビ東京ホールディングス(9413)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 |
---|---|---|---|---|---|
2012/12/28 | 928 | 929 | 923 | 926 | 25,700 |
2012/12/27 | 918 | 926 | 917 | 926 | 30,200 |
2012/12/26 | 913 | 918 | 913 | 915 | 8,400 |
2012/12/25 | 912 | 919 | 912 | 915 | 19,400 |
2012/12/21 | 914 | 915 | 910 | 912 | 15,200 |
2012/12/20 | 909 | 912 | 908 | 912 | 15,700 |
2012/12/19 | 910 | 910 | 904 | 909 | 14,200 |
2012/12/18 | 905 | 910 | 904 | 904 | 13,400 |
2012/12/17 | 907 | 907 | 901 | 904 | 8,200 |
2012/12/14 | 904 | 905 | 891 | 893 | 44,200 |
2012/12/13 | 906 | 906 | 891 | 892 | 30,500 |
2012/12/12 | 912 | 913 | 897 | 897 | 25,500 |
2012/12/11 | 914 | 916 | 908 | 908 | 31,400 |
2012/12/10 | 901 | 911 | 901 | 911 | 16,200 |
2012/12/07 | 905 | 911 | 903 | 904 | 17,900 |
2012/12/06 | 913 | 914 | 910 | 913 | 17,900 |
2012/12/05 | 912 | 913 | 909 | 913 | 33,500 |
2012/12/04 | 904 | 910 | 900 | 910 | 20,600 |
2012/12/03 | 895 | 903 | 895 | 900 | 11,200 |
2012/11/30 | 903 | 909 | 897 | 897 | 8,500 |
2012/11/29 | 906 | 909 | 903 | 903 | 11,800 |
2012/11/28 | 909 | 910 | 905 | 910 | 15,500 |
2012/11/27 | 908 | 910 | 903 | 910 | 23,100 |
2012/11/26 | 903 | 910 | 903 | 908 | 16,600 |
2012/11/22 | 900 | 904 | 899 | 904 | 11,200 |
2012/11/21 | 899 | 901 | 896 | 901 | 11,100 |
2012/11/20 | 898 | 900 | 895 | 896 | 15,900 |
2012/11/19 | 886 | 899 | 886 | 895 | 16,700 |
2012/11/16 | 872 | 887 | 871 | 887 | 15,900 |
2012/11/15 | 865 | 872 | 865 | 872 | 12,100 |
2012/11/14 | 861 | 867 | 860 | 864 | 7,100 |
2012/11/13 | 867 | 867 | 860 | 863 | 16,800 |
2012/11/12 | 876 | 876 | 868 | 868 | 17,500 |
2012/11/09 | 882 | 882 | 876 | 876 | 15,300 |
2012/11/08 | 883 | 886 | 882 | 882 | 4,500 |
2012/11/07 | 886 | 887 | 881 | 882 | 11,200 |
2012/11/06 | 895 | 895 | 883 | 883 | 10,800 |
2012/11/05 | 910 | 910 | 896 | 897 | 28,800 |
2012/11/02 | 896 | 906 | 896 | 902 | 23,100 |
2012/11/01 | 898 | 900 | 895 | 899 | 12,100 |
2012/10/31 | 902 | 902 | 893 | 897 | 16,400 |
2012/10/30 | 902 | 905 | 897 | 901 | 41,700 |
2012/10/29 | 895 | 902 | 894 | 902 | 24,200 |
2012/10/26 | 899 | 900 | 895 | 900 | 16,500 |
2012/10/25 | 887 | 898 | 886 | 898 | 14,100 |
2012/10/24 | 881 | 889 | 880 | 888 | 12,800 |
2012/10/23 | 889 | 889 | 878 | 882 | 22,600 |
2012/10/22 | 890 | 893 | 880 | 885 | 27,300 |
2012/10/19 | 897 | 900 | 890 | 896 | 17,900 |
2012/10/18 | 894 | 899 | 894 | 898 | 7,700 |
2012/10/17 | 890 | 895 | 888 | 895 | 17,300 |
2012/10/16 | 886 | 890 | 885 | 890 | 8,900 |
2012/10/15 | 883 | 886 | 875 | 886 | 15,500 |
2012/10/12 | 885 | 886 | 879 | 879 | 15,000 |
2012/10/11 | 883 | 891 | 880 | 880 | 13,800 |
2012/10/10 | 887 | 890 | 885 | 887 | 8,300 |
2012/10/09 | 900 | 901 | 887 | 887 | 16,300 |
2012/10/05 | 899 | 900 | 894 | 900 | 21,000 |
2012/10/04 | 884 | 895 | 884 | 892 | 10,600 |
2012/10/03 | 888 | 888 | 880 | 882 | 14,300 |
2012/10/02 | 883 | 885 | 882 | 882 | 6,500 |
2012/10/01 | 890 | 890 | 882 | 890 | 11,500 |
2012/09/28 | 899 | 899 | 878 | 883 | 20,200 |
2012/09/27 | 901 | 901 | 890 | 895 | 15,600 |
2012/09/26 | 900 | 904 | 895 | 899 | 18,800 |
2012/09/25 | 906 | 920 | 904 | 920 | 29,500 |
2012/09/24 | 911 | 919 | 905 | 905 | 21,800 |
2012/09/21 | 912 | 916 | 910 | 911 | 9,300 |
2012/09/20 | 916 | 917 | 909 | 909 | 9,500 |
2012/09/19 | 911 | 916 | 906 | 916 | 14,600 |
2012/09/18 | 909 | 911 | 903 | 911 | 10,500 |
2012/09/14 | 907 | 910 | 900 | 906 | 26,100 |
2012/09/13 | 905 | 906 | 901 | 905 | 6,000 |
2012/09/12 | 898 | 905 | 897 | 903 | 12,000 |
2012/09/11 | 903 | 903 | 895 | 898 | 5,000 |
2012/09/10 | 904 | 906 | 896 | 905 | 8,400 |
2012/09/07 | 894 | 899 | 894 | 895 | 9,000 |
2012/09/06 | 899 | 899 | 888 | 899 | 11,600 |
2012/09/05 | 896 | 897 | 890 | 893 | 24,000 |
2012/09/04 | 910 | 910 | 896 | 896 | 24,400 |
2012/09/03 | 908 | 911 | 901 | 901 | 11,900 |
2012/08/31 | 913 | 916 | 908 | 908 | 10,500 |
2012/08/30 | 911 | 912 | 908 | 912 | 8,400 |
2012/08/29 | 918 | 918 | 907 | 910 | 10,300 |
2012/08/28 | 926 | 927 | 914 | 915 | 18,300 |
2012/08/27 | 926 | 927 | 922 | 922 | 10,200 |
2012/08/24 | 914 | 923 | 912 | 920 | 11,800 |
2012/08/23 | 915 | 923 | 910 | 910 | 18,400 |
2012/08/22 | 934 | 934 | 920 | 925 | 21,700 |
2012/08/21 | 923 | 935 | 923 | 935 | 10,400 |
2012/08/20 | 926 | 934 | 921 | 921 | 7,900 |
2012/08/17 | 928 | 928 | 920 | 924 | 9,700 |
2012/08/16 | 920 | 930 | 918 | 928 | 17,900 |
2012/08/15 | 922 | 922 | 915 | 920 | 9,300 |
2012/08/14 | 915 | 920 | 913 | 920 | 15,900 |
2012/08/13 | 917 | 919 | 914 | 915 | 8,400 |
2012/08/10 | 920 | 922 | 914 | 919 | 8,100 |
2012/08/09 | 915 | 919 | 908 | 919 | 13,400 |
2012/08/08 | 919 | 919 | 908 | 916 | 13,300 |
2012/08/07 | 922 | 923 | 915 | 915 | 7,200 |
2012/08/06 | 928 | 929 | 918 | 921 | 20,600 |
2012/08/03 | 922 | 922 | 909 | 911 | 16,800 |
2012/08/02 | 916 | 927 | 910 | 927 | 25,000 |
2012/08/01 | 911 | 915 | 903 | 910 | 18,200 |
2012/07/31 | 910 | 915 | 905 | 910 | 8,700 |
2012/07/30 | 916 | 916 | 897 | 905 | 20,500 |
2012/07/27 | 903 | 921 | 903 | 919 | 18,100 |
2012/07/26 | 897 | 902 | 886 | 902 | 11,300 |
2012/07/25 | 882 | 886 | 878 | 882 | 28,600 |
2012/07/24 | 885 | 890 | 882 | 882 | 13,500 |
2012/07/23 | 894 | 894 | 885 | 885 | 13,500 |
2012/07/20 | 899 | 905 | 892 | 894 | 17,000 |
2012/07/19 | 896 | 909 | 895 | 895 | 15,700 |
2012/07/18 | 901 | 908 | 895 | 895 | 12,700 |
2012/07/17 | 912 | 913 | 901 | 901 | 6,400 |
2012/07/13 | 900 | 918 | 895 | 908 | 27,400 |
2012/07/12 | 911 | 915 | 900 | 900 | 14,800 |
2012/07/11 | 916 | 917 | 911 | 911 | 10,400 |
2012/07/10 | 919 | 923 | 913 | 915 | 25,800 |
2012/07/09 | 920 | 922 | 911 | 913 | 18,500 |
2012/07/06 | 925 | 927 | 914 | 914 | 15,300 |
2012/07/05 | 926 | 926 | 917 | 920 | 32,400 |
2012/07/04 | 931 | 935 | 924 | 935 | 24,700 |
2012/07/03 | 927 | 931 | 924 | 931 | 12,200 |
2012/07/02 | 929 | 929 | 918 | 924 | 23,800 |
2012/06/29 | 926 | 928 | 919 | 924 | 30,500 |
2012/06/28 | 914 | 926 | 913 | 926 | 30,000 |
2012/06/27 | 909 | 914 | 904 | 913 | 23,500 |
2012/06/26 | 908 | 911 | 904 | 904 | 30,500 |
2012/06/25 | 903 | 909 | 902 | 904 | 26,200 |
2012/06/22 | 899 | 903 | 894 | 902 | 32,200 |
2012/06/21 | 898 | 899 | 890 | 898 | 55,800 |
2012/06/20 | 896 | 898 | 890 | 896 | 56,300 |
2012/06/19 | 899 | 901 | 895 | 895 | 16,600 |
2012/06/18 | 910 | 910 | 891 | 896 | 14,000 |
2012/06/15 | 891 | 896 | 887 | 888 | 9,000 |
2012/06/14 | 886 | 887 | 883 | 884 | 17,100 |
2012/06/13 | 900 | 901 | 885 | 886 | 24,500 |
2012/06/12 | 909 | 910 | 895 | 899 | 24,400 |
2012/06/11 | 929 | 939 | 901 | 901 | 54,600 |
2012/06/08 | 919 | 925 | 900 | 914 | 33,900 |
2012/06/07 | 918 | 923 | 907 | 920 | 22,700 |
2012/06/06 | 895 | 907 | 895 | 903 | 22,400 |
2012/06/05 | 887 | 902 | 886 | 897 | 38,800 |
2012/06/04 | 891 | 896 | 883 | 887 | 28,000 |
2012/06/01 | 910 | 911 | 901 | 903 | 19,300 |
2012/05/31 | 915 | 926 | 911 | 911 | 21,500 |
2012/05/30 | 932 | 935 | 918 | 925 | 22,600 |
2012/05/29 | 912 | 924 | 912 | 917 | 11,300 |
2012/05/28 | 940 | 944 | 910 | 914 | 20,600 |
2012/05/25 | 950 | 950 | 937 | 942 | 11,800 |
2012/05/24 | 954 | 960 | 949 | 950 | 8,800 |
2012/05/23 | 960 | 960 | 950 | 952 | 12,200 |
2012/05/22 | 971 | 976 | 960 | 964 | 11,200 |
2012/05/21 | 951 | 972 | 951 | 964 | 10,200 |
2012/05/18 | 960 | 970 | 951 | 957 | 27,100 |
2012/05/17 | 970 | 977 | 961 | 965 | 34,100 |
2012/05/16 | 990 | 990 | 963 | 972 | 20,900 |
2012/05/15 | 990 | 993 | 970 | 975 | 21,700 |
2012/05/14 | 991 | 1,004 | 987 | 992 | 8,500 |
2012/05/11 | 1,007 | 1,021 | 987 | 987 | 19,800 |
2012/05/10 | 1,003 | 1,015 | 1,003 | 1,014 | 10,800 |
2012/05/09 | 1,023 | 1,030 | 1,005 | 1,015 | 17,400 |
2012/05/08 | 1,034 | 1,047 | 1,024 | 1,045 | 5,000 |
2012/05/07 | 1,029 | 1,047 | 1,020 | 1,032 | 22,200 |
2012/05/02 | 1,042 | 1,053 | 1,042 | 1,053 | 17,600 |
2012/05/01 | 1,054 | 1,054 | 1,040 | 1,041 | 19,700 |
2012/04/27 | 1,039 | 1,054 | 1,039 | 1,044 | 17,200 |
2012/04/26 | 1,049 | 1,050 | 1,040 | 1,050 | 15,100 |
2012/04/25 | 1,045 | 1,059 | 1,038 | 1,038 | 19,400 |
2012/04/24 | 1,041 | 1,052 | 1,041 | 1,050 | 11,000 |
2012/04/23 | 1,059 | 1,067 | 1,039 | 1,042 | 20,300 |
2012/04/20 | 1,068 | 1,070 | 1,054 | 1,056 | 11,500 |
2012/04/19 | 1,079 | 1,079 | 1,060 | 1,060 | 11,200 |
2012/04/18 | 1,077 | 1,085 | 1,051 | 1,085 | 16,800 |
2012/04/17 | 1,059 | 1,073 | 1,058 | 1,065 | 8,800 |
2012/04/16 | 1,059 | 1,070 | 1,054 | 1,059 | 8,900 |
2012/04/13 | 1,070 | 1,073 | 1,057 | 1,059 | 7,100 |
2012/04/12 | 1,053 | 1,063 | 1,051 | 1,058 | 16,100 |
2012/04/11 | 1,055 | 1,067 | 1,049 | 1,058 | 23,600 |
2012/04/10 | 1,065 | 1,076 | 1,063 | 1,066 | 18,300 |
2012/04/09 | 1,068 | 1,072 | 1,056 | 1,058 | 19,300 |
2012/04/06 | 1,060 | 1,076 | 1,055 | 1,068 | 19,500 |
2012/04/05 | 1,060 | 1,071 | 1,059 | 1,064 | 19,700 |
2012/04/04 | 1,086 | 1,088 | 1,070 | 1,079 | 26,600 |
2012/04/03 | 1,083 | 1,088 | 1,078 | 1,082 | 22,400 |
2012/04/02 | 1,090 | 1,090 | 1,083 | 1,087 | 25,200 |
2012/03/30 | 1,096 | 1,098 | 1,075 | 1,078 | 28,900 |
2012/03/29 | 1,089 | 1,097 | 1,080 | 1,095 | 47,300 |
2012/03/28 | 1,110 | 1,110 | 1,080 | 1,083 | 39,000 |
2012/03/27 | 1,100 | 1,120 | 1,100 | 1,120 | 35,700 |
2012/03/26 | 1,114 | 1,114 | 1,100 | 1,100 | 17,300 |
2012/03/23 | 1,113 | 1,119 | 1,108 | 1,113 | 26,700 |
2012/03/22 | 1,106 | 1,126 | 1,100 | 1,113 | 43,300 |
2012/03/21 | 1,120 | 1,121 | 1,105 | 1,105 | 37,700 |
2012/03/19 | 1,119 | 1,124 | 1,115 | 1,116 | 21,100 |
2012/03/16 | 1,131 | 1,131 | 1,110 | 1,110 | 28,100 |
2012/03/15 | 1,138 | 1,138 | 1,111 | 1,115 | 41,400 |
2012/03/14 | 1,141 | 1,148 | 1,116 | 1,116 | 46,400 |
2012/03/13 | 1,140 | 1,152 | 1,134 | 1,134 | 17,600 |
2012/03/12 | 1,150 | 1,151 | 1,134 | 1,134 | 16,100 |
2012/03/09 | 1,149 | 1,150 | 1,133 | 1,135 | 31,400 |
2012/03/08 | 1,145 | 1,148 | 1,139 | 1,142 | 27,800 |
2012/03/07 | 1,107 | 1,145 | 1,107 | 1,145 | 37,300 |
2012/03/06 | 1,113 | 1,117 | 1,108 | 1,113 | 14,200 |
2012/03/05 | 1,134 | 1,145 | 1,107 | 1,107 | 33,500 |
2012/03/02 | 1,104 | 1,130 | 1,101 | 1,130 | 27,600 |
2012/03/01 | 1,106 | 1,110 | 1,087 | 1,093 | 14,500 |
2012/02/29 | 1,126 | 1,128 | 1,099 | 1,106 | 16,900 |
2012/02/28 | 1,104 | 1,128 | 1,104 | 1,125 | 23,300 |
2012/02/27 | 1,094 | 1,105 | 1,090 | 1,104 | 18,500 |
2012/02/24 | 1,109 | 1,109 | 1,091 | 1,091 | 21,200 |
2012/02/23 | 1,100 | 1,104 | 1,092 | 1,096 | 23,000 |
2012/02/22 | 1,097 | 1,108 | 1,085 | 1,100 | 27,000 |
2012/02/21 | 1,078 | 1,090 | 1,078 | 1,089 | 5,400 |
2012/02/20 | 1,093 | 1,095 | 1,077 | 1,077 | 11,700 |
2012/02/17 | 1,090 | 1,097 | 1,087 | 1,093 | 12,600 |
2012/02/16 | 1,082 | 1,090 | 1,079 | 1,085 | 11,200 |
2012/02/15 | 1,090 | 1,090 | 1,074 | 1,082 | 12,200 |
2012/02/14 | 1,082 | 1,091 | 1,070 | 1,088 | 10,000 |
2012/02/13 | 1,072 | 1,092 | 1,072 | 1,081 | 7,300 |
2012/02/10 | 1,075 | 1,080 | 1,060 | 1,079 | 8,700 |
2012/02/09 | 1,070 | 1,080 | 1,064 | 1,071 | 9,100 |
2012/02/08 | 1,083 | 1,086 | 1,058 | 1,068 | 18,900 |
2012/02/07 | 1,087 | 1,088 | 1,069 | 1,069 | 4,800 |
2012/02/06 | 1,087 | 1,092 | 1,079 | 1,087 | 20,700 |
2012/02/03 | 1,092 | 1,095 | 1,079 | 1,079 | 16,400 |
2012/02/02 | 1,095 | 1,095 | 1,077 | 1,090 | 17,700 |
2012/02/01 | 1,073 | 1,089 | 1,068 | 1,082 | 10,500 |
2012/01/31 | 1,085 | 1,089 | 1,068 | 1,073 | 22,800 |
2012/01/30 | 1,041 | 1,098 | 1,040 | 1,098 | 36,900 |
2012/01/27 | 1,044 | 1,050 | 1,038 | 1,039 | 11,200 |
2012/01/26 | 1,041 | 1,056 | 1,041 | 1,049 | 5,700 |
2012/01/25 | 1,041 | 1,055 | 1,036 | 1,044 | 20,800 |
2012/01/24 | 1,052 | 1,052 | 1,038 | 1,040 | 6,000 |
2012/01/23 | 1,043 | 1,052 | 1,037 | 1,052 | 21,300 |
2012/01/20 | 1,040 | 1,043 | 1,033 | 1,037 | 11,300 |
2012/01/19 | 1,028 | 1,044 | 1,028 | 1,032 | 8,600 |
2012/01/18 | 1,038 | 1,039 | 1,029 | 1,031 | 7,300 |
2012/01/17 | 1,040 | 1,040 | 1,034 | 1,037 | 1,700 |
2012/01/16 | 1,025 | 1,040 | 1,024 | 1,040 | 4,800 |
2012/01/13 | 1,030 | 1,045 | 1,029 | 1,031 | 16,700 |
2012/01/12 | 1,025 | 1,036 | 1,020 | 1,030 | 7,800 |
2012/01/11 | 1,038 | 1,038 | 1,022 | 1,025 | 6,300 |
2012/01/10 | 1,039 | 1,048 | 1,031 | 1,031 | 6,900 |
2012/01/06 | 1,060 | 1,060 | 1,032 | 1,033 | 6,400 |
2012/01/05 | 1,081 | 1,081 | 1,054 | 1,054 | 19,600 |
2012/01/04 | 1,030 | 1,058 | 1,029 | 1,058 | 23,800 |