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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,680 | 1,696 | 1,669 | 1,676 | 66,000 |
| 2013/12/27 | 1,665 | 1,690 | 1,663 | 1,689 | 76,000 |
| 2013/12/26 | 1,630 | 1,659 | 1,626 | 1,653 | 48,700 |
| 2013/12/25 | 1,616 | 1,620 | 1,604 | 1,618 | 58,500 |
| 2013/12/24 | 1,630 | 1,634 | 1,620 | 1,625 | 47,700 |
| 2013/12/20 | 1,634 | 1,642 | 1,625 | 1,634 | 62,900 |
| 2013/12/19 | 1,660 | 1,660 | 1,622 | 1,630 | 50,300 |
| 2013/12/18 | 1,643 | 1,658 | 1,631 | 1,642 | 58,000 |
| 2013/12/17 | 1,659 | 1,669 | 1,641 | 1,657 | 46,200 |
| 2013/12/16 | 1,670 | 1,675 | 1,647 | 1,653 | 33,000 |
| 2013/12/13 | 1,656 | 1,668 | 1,630 | 1,659 | 67,200 |
| 2013/12/12 | 1,659 | 1,669 | 1,643 | 1,666 | 66,100 |
| 2013/12/11 | 1,649 | 1,688 | 1,647 | 1,661 | 74,000 |
| 2013/12/10 | 1,647 | 1,679 | 1,644 | 1,665 | 92,500 |
| 2013/12/09 | 1,645 | 1,645 | 1,630 | 1,644 | 34,500 |
| 2013/12/06 | 1,618 | 1,641 | 1,616 | 1,631 | 44,700 |
| 2013/12/05 | 1,623 | 1,642 | 1,621 | 1,621 | 42,800 |
| 2013/12/04 | 1,631 | 1,640 | 1,619 | 1,635 | 80,700 |
| 2013/12/03 | 1,652 | 1,656 | 1,630 | 1,633 | 63,600 |
| 2013/12/02 | 1,640 | 1,651 | 1,630 | 1,641 | 53,600 |
| 2013/11/29 | 1,634 | 1,644 | 1,611 | 1,619 | 68,900 |
| 2013/11/28 | 1,653 | 1,673 | 1,631 | 1,640 | 48,900 |
| 2013/11/27 | 1,669 | 1,680 | 1,649 | 1,649 | 97,900 |
| 2013/11/26 | 1,626 | 1,668 | 1,625 | 1,653 | 114,400 |
| 2013/11/25 | 1,617 | 1,644 | 1,616 | 1,625 | 271,900 |
| 2013/11/22 | 1,711 | 1,713 | 1,644 | 1,644 | 181,400 |
| 2013/11/21 | 1,730 | 1,736 | 1,703 | 1,713 | 28,400 |
| 2013/11/20 | 1,727 | 1,731 | 1,716 | 1,730 | 15,800 |
| 2013/11/19 | 1,728 | 1,730 | 1,704 | 1,726 | 17,500 |
| 2013/11/18 | 1,745 | 1,745 | 1,714 | 1,720 | 42,800 |
| 2013/11/15 | 1,737 | 1,760 | 1,730 | 1,744 | 34,800 |
| 2013/11/14 | 1,748 | 1,759 | 1,721 | 1,745 | 41,300 |
| 2013/11/13 | 1,750 | 1,750 | 1,737 | 1,737 | 17,300 |
| 2013/11/12 | 1,749 | 1,751 | 1,727 | 1,745 | 35,000 |
| 2013/11/11 | 1,710 | 1,737 | 1,692 | 1,733 | 113,100 |
| 2013/11/08 | 1,666 | 1,675 | 1,655 | 1,661 | 39,700 |
| 2013/11/07 | 1,688 | 1,695 | 1,673 | 1,691 | 27,300 |
| 2013/11/06 | 1,704 | 1,705 | 1,678 | 1,685 | 25,200 |
| 2013/11/05 | 1,718 | 1,718 | 1,685 | 1,699 | 39,500 |
| 2013/11/01 | 1,696 | 1,713 | 1,685 | 1,708 | 34,100 |
| 2013/10/31 | 1,712 | 1,725 | 1,689 | 1,690 | 44,100 |
| 2013/10/30 | 1,723 | 1,738 | 1,706 | 1,710 | 83,600 |
| 2013/10/29 | 1,713 | 1,730 | 1,699 | 1,711 | 48,700 |
| 2013/10/28 | 1,702 | 1,709 | 1,684 | 1,709 | 31,700 |
| 2013/10/25 | 1,720 | 1,722 | 1,686 | 1,690 | 19,000 |
| 2013/10/24 | 1,687 | 1,722 | 1,683 | 1,720 | 32,200 |
| 2013/10/23 | 1,705 | 1,724 | 1,692 | 1,697 | 38,000 |
| 2013/10/22 | 1,704 | 1,705 | 1,682 | 1,704 | 23,000 |
| 2013/10/21 | 1,684 | 1,700 | 1,684 | 1,692 | 25,800 |
| 2013/10/18 | 1,703 | 1,728 | 1,688 | 1,688 | 50,300 |
| 2013/10/17 | 1,680 | 1,723 | 1,678 | 1,713 | 60,300 |
| 2013/10/16 | 1,692 | 1,702 | 1,681 | 1,688 | 25,700 |
| 2013/10/15 | 1,713 | 1,728 | 1,686 | 1,695 | 35,700 |
| 2013/10/11 | 1,650 | 1,719 | 1,650 | 1,713 | 87,700 |
| 2013/10/10 | 1,632 | 1,667 | 1,603 | 1,613 | 44,400 |
| 2013/10/09 | 1,625 | 1,629 | 1,587 | 1,628 | 43,200 |
| 2013/10/08 | 1,650 | 1,661 | 1,608 | 1,621 | 57,300 |
| 2013/10/07 | 1,684 | 1,684 | 1,651 | 1,660 | 36,900 |
| 2013/10/04 | 1,688 | 1,688 | 1,659 | 1,685 | 22,800 |
| 2013/10/03 | 1,711 | 1,716 | 1,692 | 1,693 | 24,300 |
| 2013/10/02 | 1,735 | 1,735 | 1,701 | 1,710 | 29,200 |
| 2013/10/01 | 1,719 | 1,738 | 1,718 | 1,735 | 17,900 |
| 2013/09/30 | 1,737 | 1,737 | 1,716 | 1,728 | 18,700 |
| 2013/09/27 | 1,719 | 1,750 | 1,719 | 1,736 | 26,100 |
| 2013/09/26 | 1,712 | 1,730 | 1,697 | 1,730 | 36,400 |
| 2013/09/25 | 1,724 | 1,742 | 1,716 | 1,728 | 37,500 |
| 2013/09/24 | 1,754 | 1,765 | 1,743 | 1,764 | 13,000 |
| 2013/09/20 | 1,750 | 1,755 | 1,742 | 1,750 | 18,900 |
| 2013/09/19 | 1,731 | 1,750 | 1,730 | 1,749 | 15,700 |
| 2013/09/18 | 1,737 | 1,752 | 1,728 | 1,730 | 14,700 |
| 2013/09/17 | 1,748 | 1,756 | 1,725 | 1,730 | 18,700 |
| 2013/09/13 | 1,717 | 1,752 | 1,715 | 1,746 | 41,100 |
| 2013/09/12 | 1,730 | 1,736 | 1,710 | 1,716 | 20,400 |
| 2013/09/11 | 1,710 | 1,751 | 1,709 | 1,729 | 65,400 |
| 2013/09/10 | 1,691 | 1,719 | 1,690 | 1,709 | 45,200 |
| 2013/09/09 | 1,734 | 1,742 | 1,678 | 1,690 | 81,400 |
| 2013/09/06 | 1,703 | 1,708 | 1,680 | 1,682 | 32,000 |
| 2013/09/05 | 1,715 | 1,725 | 1,691 | 1,711 | 57,900 |
| 2013/09/04 | 1,701 | 1,715 | 1,691 | 1,713 | 32,700 |
| 2013/09/03 | 1,710 | 1,716 | 1,689 | 1,708 | 56,100 |
| 2013/09/02 | 1,699 | 1,717 | 1,695 | 1,704 | 23,000 |
| 2013/08/30 | 1,702 | 1,728 | 1,697 | 1,699 | 26,700 |
| 2013/08/29 | 1,704 | 1,730 | 1,696 | 1,709 | 28,900 |
| 2013/08/28 | 1,760 | 1,761 | 1,687 | 1,724 | 77,500 |
| 2013/08/27 | 1,757 | 1,799 | 1,747 | 1,795 | 52,300 |
| 2013/08/26 | 1,754 | 1,790 | 1,750 | 1,757 | 58,900 |
| 2013/08/23 | 1,744 | 1,752 | 1,731 | 1,744 | 14,900 |
| 2013/08/22 | 1,740 | 1,757 | 1,724 | 1,733 | 17,700 |
| 2013/08/21 | 1,731 | 1,758 | 1,698 | 1,740 | 63,600 |
| 2013/08/20 | 1,736 | 1,769 | 1,727 | 1,731 | 56,400 |
| 2013/08/19 | 1,705 | 1,745 | 1,674 | 1,736 | 66,700 |
| 2013/08/16 | 1,733 | 1,749 | 1,710 | 1,720 | 45,800 |
| 2013/08/15 | 1,736 | 1,756 | 1,708 | 1,733 | 46,100 |
| 2013/08/14 | 1,721 | 1,757 | 1,720 | 1,757 | 41,300 |
| 2013/08/13 | 1,690 | 1,725 | 1,674 | 1,720 | 37,800 |
| 2013/08/12 | 1,654 | 1,702 | 1,617 | 1,689 | 74,900 |
| 2013/08/09 | 1,708 | 1,708 | 1,658 | 1,666 | 75,400 |
| 2013/08/08 | 1,711 | 1,745 | 1,694 | 1,694 | 32,600 |
| 2013/08/07 | 1,742 | 1,746 | 1,713 | 1,713 | 33,600 |
| 2013/08/06 | 1,790 | 1,799 | 1,735 | 1,766 | 34,000 |
| 2013/08/05 | 1,770 | 1,803 | 1,752 | 1,781 | 60,000 |
| 2013/08/02 | 1,780 | 1,783 | 1,720 | 1,774 | 48,200 |
| 2013/08/01 | 1,712 | 1,738 | 1,658 | 1,724 | 91,200 |
| 2013/07/31 | 1,722 | 1,784 | 1,711 | 1,712 | 89,800 |
| 2013/07/30 | 1,618 | 1,730 | 1,609 | 1,722 | 59,200 |
| 2013/07/29 | 1,705 | 1,710 | 1,647 | 1,658 | 62,800 |
| 2013/07/26 | 1,732 | 1,769 | 1,712 | 1,727 | 49,400 |
| 2013/07/25 | 1,826 | 1,835 | 1,747 | 1,749 | 102,500 |
| 2013/07/24 | 1,791 | 1,827 | 1,781 | 1,822 | 47,700 |
| 2013/07/23 | 1,800 | 1,818 | 1,788 | 1,791 | 69,000 |
| 2013/07/22 | 1,801 | 1,846 | 1,794 | 1,818 | 133,100 |
| 2013/07/19 | 1,737 | 1,789 | 1,676 | 1,773 | 224,100 |
| 2013/07/18 | 1,696 | 1,735 | 1,684 | 1,717 | 80,400 |
| 2013/07/17 | 1,675 | 1,705 | 1,651 | 1,696 | 71,000 |
| 2013/07/16 | 1,730 | 1,733 | 1,680 | 1,685 | 81,500 |
| 2013/07/12 | 1,733 | 1,739 | 1,676 | 1,726 | 117,100 |
| 2013/07/11 | 1,684 | 1,740 | 1,661 | 1,732 | 187,000 |
| 2013/07/10 | 1,630 | 1,705 | 1,601 | 1,684 | 270,200 |
| 2013/07/09 | 1,550 | 1,647 | 1,546 | 1,634 | 206,500 |
| 2013/07/08 | 1,598 | 1,600 | 1,545 | 1,546 | 155,900 |
| 2013/07/05 | 1,601 | 1,610 | 1,570 | 1,594 | 168,500 |
| 2013/07/04 | 1,611 | 1,617 | 1,593 | 1,613 | 124,600 |
| 2013/07/03 | 1,632 | 1,632 | 1,591 | 1,620 | 177,600 |
| 2013/07/02 | 1,711 | 1,712 | 1,620 | 1,640 | 232,800 |
| 2013/07/01 | 1,715 | 1,737 | 1,655 | 1,723 | 182,700 |
| 2013/06/28 | 1,640 | 1,743 | 1,630 | 1,706 | 320,600 |
| 2013/06/27 | 1,544 | 1,624 | 1,536 | 1,624 | 248,800 |
| 2013/06/26 | 1,541 | 1,559 | 1,477 | 1,512 | 133,700 |
| 2013/06/25 | 1,543 | 1,571 | 1,511 | 1,539 | 145,400 |
| 2013/06/24 | 1,540 | 1,552 | 1,485 | 1,542 | 134,300 |
| 2013/06/21 | 1,475 | 1,549 | 1,475 | 1,549 | 214,200 |
| 2013/06/20 | 1,489 | 1,522 | 1,462 | 1,522 | 159,900 |
| 2013/06/19 | 1,450 | 1,495 | 1,447 | 1,493 | 181,500 |
| 2013/06/18 | 1,442 | 1,455 | 1,412 | 1,420 | 99,500 |
| 2013/06/17 | 1,382 | 1,437 | 1,360 | 1,437 | 173,800 |
| 2013/06/14 | 1,347 | 1,381 | 1,332 | 1,372 | 174,000 |
| 2013/06/13 | 1,341 | 1,341 | 1,241 | 1,312 | 81,900 |
| 2013/06/12 | 1,311 | 1,342 | 1,296 | 1,326 | 53,600 |
| 2013/06/11 | 1,312 | 1,366 | 1,300 | 1,348 | 93,100 |
| 2013/06/10 | 1,292 | 1,333 | 1,275 | 1,306 | 91,000 |
| 2013/06/07 | 1,258 | 1,290 | 1,235 | 1,276 | 125,500 |
| 2013/06/06 | 1,292 | 1,301 | 1,240 | 1,257 | 58,700 |
| 2013/06/05 | 1,317 | 1,396 | 1,317 | 1,349 | 140,400 |
| 2013/06/04 | 1,279 | 1,308 | 1,279 | 1,304 | 76,200 |
| 2013/06/03 | 1,298 | 1,298 | 1,276 | 1,278 | 86,100 |
| 2013/05/31 | 1,254 | 1,309 | 1,250 | 1,276 | 153,500 |
| 2013/05/30 | 1,274 | 1,319 | 1,243 | 1,260 | 121,900 |
| 2013/05/29 | 1,231 | 1,307 | 1,208 | 1,289 | 112,000 |
| 2013/05/28 | 1,180 | 1,228 | 1,163 | 1,173 | 114,200 |
| 2013/05/27 | 1,218 | 1,219 | 1,172 | 1,177 | 113,600 |
| 2013/05/24 | 1,247 | 1,284 | 1,220 | 1,255 | 88,600 |
| 2013/05/23 | 1,360 | 1,360 | 1,250 | 1,250 | 113,600 |
| 2013/05/22 | 1,354 | 1,376 | 1,340 | 1,364 | 54,500 |
| 2013/05/21 | 1,369 | 1,369 | 1,350 | 1,354 | 63,500 |
| 2013/05/20 | 1,413 | 1,414 | 1,361 | 1,361 | 155,000 |
| 2013/05/17 | 1,392 | 1,424 | 1,386 | 1,412 | 100,900 |
| 2013/05/16 | 1,410 | 1,418 | 1,386 | 1,395 | 152,700 |
| 2013/05/15 | 1,400 | 1,414 | 1,395 | 1,409 | 62,900 |
| 2013/05/14 | 1,391 | 1,405 | 1,391 | 1,392 | 28,700 |
| 2013/05/13 | 1,403 | 1,414 | 1,388 | 1,393 | 53,200 |
| 2013/05/10 | 1,373 | 1,414 | 1,367 | 1,404 | 59,800 |
| 2013/05/09 | 1,428 | 1,430 | 1,372 | 1,372 | 61,600 |
| 2013/05/08 | 1,425 | 1,439 | 1,407 | 1,408 | 49,200 |
| 2013/05/07 | 1,414 | 1,440 | 1,408 | 1,413 | 104,900 |
| 2013/05/02 | 1,345 | 1,406 | 1,345 | 1,406 | 140,300 |
| 2013/05/01 | 1,349 | 1,390 | 1,327 | 1,345 | 150,800 |
| 2013/04/30 | 1,304 | 1,344 | 1,304 | 1,340 | 120,200 |
| 2013/04/26 | 1,272 | 1,300 | 1,247 | 1,300 | 130,100 |
| 2013/04/25 | 1,227 | 1,271 | 1,227 | 1,266 | 119,100 |
| 2013/04/24 | 1,182 | 1,223 | 1,181 | 1,221 | 134,300 |
| 2013/04/23 | 1,154 | 1,175 | 1,149 | 1,175 | 73,700 |
| 2013/04/22 | 1,149 | 1,152 | 1,139 | 1,144 | 33,700 |
| 2013/04/19 | 1,145 | 1,145 | 1,116 | 1,123 | 39,300 |
| 2013/04/18 | 1,140 | 1,142 | 1,125 | 1,136 | 30,300 |
| 2013/04/17 | 1,135 | 1,156 | 1,131 | 1,138 | 40,800 |
| 2013/04/16 | 1,148 | 1,154 | 1,131 | 1,135 | 19,300 |
| 2013/04/15 | 1,158 | 1,158 | 1,145 | 1,152 | 16,200 |
| 2013/04/12 | 1,160 | 1,165 | 1,152 | 1,153 | 18,600 |
| 2013/04/11 | 1,175 | 1,176 | 1,151 | 1,168 | 24,200 |
| 2013/04/10 | 1,155 | 1,169 | 1,139 | 1,165 | 23,200 |
| 2013/04/09 | 1,171 | 1,177 | 1,103 | 1,154 | 57,500 |
| 2013/04/08 | 1,153 | 1,170 | 1,152 | 1,170 | 64,400 |
| 2013/04/05 | 1,125 | 1,153 | 1,123 | 1,149 | 111,200 |
| 2013/04/04 | 1,075 | 1,116 | 1,065 | 1,116 | 69,000 |
| 2013/04/03 | 1,035 | 1,083 | 1,035 | 1,081 | 34,300 |
| 2013/04/02 | 1,051 | 1,051 | 1,020 | 1,025 | 42,500 |
| 2013/04/01 | 1,060 | 1,076 | 1,052 | 1,054 | 36,400 |
| 2013/03/29 | 1,115 | 1,121 | 1,065 | 1,071 | 61,600 |
| 2013/03/28 | 1,123 | 1,132 | 1,094 | 1,102 | 76,600 |
| 2013/03/27 | 1,112 | 1,132 | 1,111 | 1,117 | 62,300 |
| 2013/03/26 | 1,135 | 1,145 | 1,127 | 1,132 | 52,600 |
| 2013/03/25 | 1,141 | 1,149 | 1,133 | 1,135 | 43,900 |
| 2013/03/22 | 1,125 | 1,135 | 1,120 | 1,128 | 25,700 |
| 2013/03/21 | 1,120 | 1,129 | 1,119 | 1,121 | 25,300 |
| 2013/03/19 | 1,100 | 1,120 | 1,099 | 1,115 | 23,100 |
| 2013/03/18 | 1,075 | 1,100 | 1,073 | 1,094 | 40,300 |
| 2013/03/15 | 1,090 | 1,099 | 1,070 | 1,070 | 32,200 |
| 2013/03/14 | 1,085 | 1,096 | 1,079 | 1,089 | 46,000 |
| 2013/03/13 | 1,093 | 1,099 | 1,077 | 1,081 | 30,600 |
| 2013/03/12 | 1,100 | 1,106 | 1,095 | 1,095 | 31,900 |
| 2013/03/11 | 1,079 | 1,096 | 1,079 | 1,095 | 42,400 |
| 2013/03/08 | 1,070 | 1,079 | 1,069 | 1,075 | 76,900 |
| 2013/03/07 | 1,074 | 1,083 | 1,071 | 1,071 | 53,800 |
| 2013/03/06 | 1,085 | 1,090 | 1,069 | 1,070 | 42,600 |
| 2013/03/05 | 1,068 | 1,082 | 1,057 | 1,068 | 78,400 |
| 2013/03/04 | 1,059 | 1,060 | 1,042 | 1,057 | 96,300 |
| 2013/03/01 | 1,021 | 1,045 | 1,019 | 1,041 | 109,300 |
| 2013/02/28 | 1,004 | 1,019 | 1,000 | 1,019 | 51,900 |
| 2013/02/27 | 1,004 | 1,004 | 991 | 996 | 25,500 |
| 2013/02/26 | 985 | 1,000 | 985 | 992 | 29,500 |
| 2013/02/25 | 992 | 1,003 | 992 | 996 | 36,800 |
| 2013/02/22 | 993 | 993 | 981 | 987 | 24,500 |
| 2013/02/21 | 995 | 997 | 985 | 985 | 27,100 |
| 2013/02/20 | 992 | 997 | 989 | 994 | 27,900 |
| 2013/02/19 | 978 | 990 | 978 | 982 | 15,600 |
| 2013/02/18 | 960 | 995 | 959 | 980 | 27,700 |
| 2013/02/15 | 980 | 981 | 947 | 962 | 49,700 |
| 2013/02/14 | 988 | 1,003 | 983 | 986 | 20,300 |
| 2013/02/13 | 1,014 | 1,014 | 990 | 991 | 24,800 |
| 2013/02/12 | 1,014 | 1,018 | 1,007 | 1,013 | 24,500 |
| 2013/02/08 | 1,013 | 1,013 | 999 | 1,006 | 18,000 |
| 2013/02/07 | 1,000 | 1,017 | 998 | 1,012 | 30,700 |
| 2013/02/06 | 1,000 | 1,015 | 998 | 1,007 | 49,500 |
| 2013/02/05 | 1,011 | 1,011 | 996 | 996 | 34,900 |
| 2013/02/04 | 999 | 1,011 | 996 | 1,011 | 36,200 |
| 2013/02/01 | 993 | 998 | 993 | 993 | 17,700 |
| 2013/01/31 | 997 | 997 | 990 | 993 | 16,500 |
| 2013/01/30 | 995 | 998 | 990 | 990 | 15,700 |
| 2013/01/29 | 981 | 997 | 981 | 995 | 21,900 |
| 2013/01/28 | 983 | 997 | 983 | 985 | 38,000 |
| 2013/01/25 | 969 | 980 | 969 | 980 | 32,700 |
| 2013/01/24 | 965 | 969 | 964 | 968 | 10,400 |
| 2013/01/23 | 963 | 966 | 963 | 966 | 11,400 |
| 2013/01/22 | 962 | 965 | 957 | 962 | 18,600 |
| 2013/01/21 | 959 | 962 | 952 | 962 | 19,400 |
| 2013/01/18 | 957 | 959 | 954 | 954 | 15,000 |
| 2013/01/17 | 951 | 955 | 947 | 953 | 15,000 |
| 2013/01/16 | 953 | 957 | 949 | 953 | 17,900 |
| 2013/01/15 | 954 | 955 | 951 | 952 | 19,700 |
| 2013/01/11 | 950 | 952 | 945 | 947 | 29,900 |
| 2013/01/10 | 935 | 948 | 935 | 946 | 14,800 |
| 2013/01/09 | 930 | 935 | 926 | 932 | 14,600 |
| 2013/01/08 | 937 | 943 | 930 | 931 | 15,300 |
| 2013/01/07 | 945 | 949 | 936 | 941 | 37,000 |
| 2013/01/04 | 932 | 943 | 932 | 943 | 36,900 |