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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,830 | 1,844 | 1,830 | 1,836 | 79,600 |
| 2022/12/29 | 1,817 | 1,829 | 1,806 | 1,826 | 52,300 |
| 2022/12/28 | 1,804 | 1,818 | 1,803 | 1,818 | 52,600 |
| 2022/12/27 | 1,801 | 1,815 | 1,797 | 1,810 | 56,500 |
| 2022/12/26 | 1,800 | 1,804 | 1,793 | 1,796 | 58,100 |
| 2022/12/23 | 1,784 | 1,802 | 1,781 | 1,798 | 55,900 |
| 2022/12/22 | 1,775 | 1,796 | 1,768 | 1,793 | 121,000 |
| 2022/12/21 | 1,773 | 1,777 | 1,753 | 1,756 | 145,200 |
| 2022/12/20 | 1,814 | 1,814 | 1,760 | 1,769 | 248,700 |
| 2022/12/19 | 1,810 | 1,816 | 1,808 | 1,814 | 49,000 |
| 2022/12/16 | 1,823 | 1,829 | 1,814 | 1,814 | 110,900 |
| 2022/12/15 | 1,833 | 1,840 | 1,832 | 1,832 | 25,900 |
| 2022/12/14 | 1,837 | 1,842 | 1,834 | 1,838 | 32,100 |
| 2022/12/13 | 1,839 | 1,840 | 1,833 | 1,840 | 50,600 |
| 2022/12/12 | 1,836 | 1,843 | 1,833 | 1,837 | 41,200 |
| 2022/12/09 | 1,821 | 1,838 | 1,821 | 1,837 | 42,100 |
| 2022/12/08 | 1,832 | 1,832 | 1,816 | 1,831 | 34,200 |
| 2022/12/07 | 1,818 | 1,839 | 1,817 | 1,833 | 43,600 |
| 2022/12/06 | 1,819 | 1,825 | 1,812 | 1,821 | 46,900 |
| 2022/12/05 | 1,827 | 1,827 | 1,812 | 1,820 | 81,300 |
| 2022/12/02 | 1,828 | 1,832 | 1,815 | 1,830 | 107,600 |
| 2022/12/01 | 1,853 | 1,853 | 1,832 | 1,834 | 52,900 |
| 2022/11/30 | 1,845 | 1,855 | 1,840 | 1,841 | 45,100 |
| 2022/11/29 | 1,840 | 1,848 | 1,834 | 1,844 | 31,100 |
| 2022/11/28 | 1,857 | 1,859 | 1,843 | 1,845 | 38,000 |
| 2022/11/25 | 1,844 | 1,857 | 1,841 | 1,857 | 45,400 |
| 2022/11/24 | 1,842 | 1,843 | 1,833 | 1,842 | 73,000 |
| 2022/11/22 | 1,836 | 1,837 | 1,831 | 1,831 | 36,600 |
| 2022/11/21 | 1,832 | 1,838 | 1,824 | 1,829 | 38,300 |
| 2022/11/18 | 1,829 | 1,834 | 1,821 | 1,829 | 55,400 |
| 2022/11/17 | 1,813 | 1,831 | 1,813 | 1,829 | 36,100 |
| 2022/11/16 | 1,810 | 1,812 | 1,805 | 1,809 | 53,600 |
| 2022/11/15 | 1,815 | 1,817 | 1,805 | 1,809 | 84,200 |
| 2022/11/14 | 1,838 | 1,840 | 1,818 | 1,820 | 46,100 |
| 2022/11/11 | 1,841 | 1,843 | 1,827 | 1,829 | 74,400 |
| 2022/11/10 | 1,824 | 1,832 | 1,815 | 1,830 | 61,800 |
| 2022/11/09 | 1,830 | 1,831 | 1,820 | 1,826 | 51,000 |
| 2022/11/08 | 1,827 | 1,827 | 1,813 | 1,824 | 84,700 |
| 2022/11/07 | 1,821 | 1,823 | 1,805 | 1,820 | 177,900 |
| 2022/11/04 | 1,879 | 1,885 | 1,808 | 1,820 | 347,000 |
| 2022/11/02 | 1,898 | 1,905 | 1,893 | 1,898 | 86,200 |
| 2022/11/01 | 1,902 | 1,905 | 1,896 | 1,904 | 31,400 |
| 2022/10/31 | 1,927 | 1,927 | 1,892 | 1,902 | 49,000 |
| 2022/10/28 | 1,901 | 1,915 | 1,896 | 1,896 | 112,700 |
| 2022/10/27 | 1,927 | 1,927 | 1,904 | 1,915 | 28,700 |
| 2022/10/26 | 1,921 | 1,925 | 1,911 | 1,925 | 20,600 |
| 2022/10/25 | 1,922 | 1,922 | 1,908 | 1,909 | 28,100 |
| 2022/10/24 | 1,927 | 1,928 | 1,908 | 1,909 | 21,200 |
| 2022/10/21 | 1,922 | 1,935 | 1,912 | 1,917 | 34,000 |
| 2022/10/20 | 1,947 | 1,947 | 1,922 | 1,931 | 29,500 |
| 2022/10/19 | 1,946 | 1,958 | 1,943 | 1,951 | 30,100 |
| 2022/10/18 | 1,938 | 1,946 | 1,928 | 1,946 | 55,900 |
| 2022/10/17 | 1,919 | 1,931 | 1,918 | 1,918 | 43,200 |
| 2022/10/14 | 1,920 | 1,920 | 1,908 | 1,918 | 44,800 |
| 2022/10/13 | 1,899 | 1,899 | 1,888 | 1,894 | 25,700 |
| 2022/10/12 | 1,895 | 1,910 | 1,892 | 1,900 | 83,200 |
| 2022/10/11 | 1,900 | 1,918 | 1,891 | 1,898 | 54,300 |
| 2022/10/07 | 1,915 | 1,920 | 1,903 | 1,914 | 32,100 |
| 2022/10/06 | 1,932 | 1,935 | 1,919 | 1,919 | 25,300 |
| 2022/10/05 | 1,933 | 1,938 | 1,926 | 1,930 | 42,300 |
| 2022/10/04 | 1,920 | 1,934 | 1,912 | 1,933 | 55,500 |
| 2022/10/03 | 1,900 | 1,901 | 1,884 | 1,900 | 43,000 |
| 2022/09/30 | 1,915 | 1,922 | 1,891 | 1,899 | 60,500 |
| 2022/09/29 | 1,903 | 1,925 | 1,902 | 1,914 | 53,100 |
| 2022/09/28 | 1,911 | 1,920 | 1,894 | 1,913 | 122,800 |
| 2022/09/27 | 1,921 | 1,927 | 1,916 | 1,918 | 43,500 |
| 2022/09/26 | 1,928 | 1,931 | 1,915 | 1,921 | 53,300 |
| 2022/09/22 | 1,933 | 1,944 | 1,933 | 1,940 | 28,200 |
| 2022/09/21 | 1,935 | 1,949 | 1,933 | 1,948 | 38,500 |
| 2022/09/20 | 1,959 | 1,964 | 1,940 | 1,946 | 39,900 |
| 2022/09/16 | 1,940 | 1,962 | 1,940 | 1,946 | 65,300 |
| 2022/09/15 | 1,937 | 1,946 | 1,921 | 1,946 | 45,000 |
| 2022/09/14 | 1,940 | 1,943 | 1,932 | 1,934 | 43,300 |
| 2022/09/13 | 1,968 | 1,973 | 1,955 | 1,955 | 19,000 |
| 2022/09/12 | 1,971 | 1,974 | 1,963 | 1,968 | 23,100 |
| 2022/09/09 | 1,936 | 1,965 | 1,936 | 1,961 | 43,800 |
| 2022/09/08 | 1,936 | 1,950 | 1,927 | 1,944 | 34,400 |
| 2022/09/07 | 1,931 | 1,936 | 1,913 | 1,919 | 59,100 |
| 2022/09/06 | 1,950 | 1,950 | 1,934 | 1,934 | 38,800 |
| 2022/09/05 | 1,939 | 1,951 | 1,938 | 1,947 | 59,300 |
| 2022/09/02 | 1,964 | 1,964 | 1,945 | 1,959 | 42,700 |
| 2022/09/01 | 1,960 | 1,967 | 1,948 | 1,954 | 66,800 |
| 2022/08/31 | 1,957 | 1,969 | 1,953 | 1,966 | 47,400 |
| 2022/08/30 | 1,987 | 1,987 | 1,963 | 1,971 | 50,100 |
| 2022/08/29 | 1,985 | 1,989 | 1,972 | 1,980 | 79,300 |
| 2022/08/26 | 2,008 | 2,009 | 1,990 | 2,006 | 43,000 |
| 2022/08/25 | 1,985 | 2,014 | 1,978 | 2,009 | 51,000 |
| 2022/08/24 | 1,976 | 1,990 | 1,970 | 1,984 | 34,000 |
| 2022/08/23 | 1,982 | 1,988 | 1,972 | 1,976 | 36,800 |
| 2022/08/22 | 1,996 | 1,996 | 1,985 | 1,993 | 29,200 |
| 2022/08/19 | 1,989 | 2,000 | 1,981 | 1,998 | 43,200 |
| 2022/08/18 | 1,983 | 1,990 | 1,978 | 1,989 | 29,500 |
| 2022/08/17 | 2,002 | 2,010 | 1,988 | 1,995 | 30,100 |
| 2022/08/16 | 1,999 | 2,003 | 1,984 | 1,992 | 43,600 |
| 2022/08/15 | 1,996 | 1,998 | 1,983 | 1,998 | 55,700 |
| 2022/08/12 | 1,983 | 1,988 | 1,967 | 1,979 | 47,800 |
| 2022/08/10 | 1,960 | 1,970 | 1,947 | 1,970 | 41,500 |
| 2022/08/09 | 1,966 | 1,970 | 1,950 | 1,960 | 31,100 |
| 2022/08/08 | 1,950 | 1,960 | 1,931 | 1,953 | 133,700 |
| 2022/08/05 | 2,040 | 2,138 | 1,872 | 1,965 | 1,199,300 |
| 2022/08/04 | 1,980 | 2,044 | 1,970 | 2,025 | 303,700 |
| 2022/08/03 | 1,917 | 1,920 | 1,908 | 1,919 | 54,200 |
| 2022/08/02 | 1,929 | 1,938 | 1,906 | 1,920 | 109,100 |
| 2022/08/01 | 1,962 | 1,962 | 1,872 | 1,923 | 241,700 |
| 2022/07/29 | 1,947 | 1,974 | 1,940 | 1,959 | 80,000 |
| 2022/07/28 | 1,949 | 1,949 | 1,929 | 1,947 | 77,700 |
| 2022/07/27 | 1,975 | 1,979 | 1,902 | 1,931 | 369,000 |
| 2022/07/26 | 2,016 | 2,030 | 1,925 | 1,972 | 272,400 |
| 2022/07/25 | 2,008 | 2,018 | 2,000 | 2,018 | 26,400 |
| 2022/07/22 | 2,034 | 2,034 | 2,013 | 2,013 | 24,000 |
| 2022/07/21 | 1,998 | 2,039 | 1,990 | 2,035 | 54,700 |
| 2022/07/20 | 1,994 | 2,000 | 1,910 | 2,000 | 110,100 |
| 2022/07/19 | 1,977 | 1,977 | 1,964 | 1,970 | 18,500 |
| 2022/07/15 | 1,950 | 1,974 | 1,950 | 1,961 | 46,000 |
| 2022/07/14 | 1,953 | 1,958 | 1,945 | 1,945 | 20,300 |
| 2022/07/13 | 1,961 | 1,966 | 1,952 | 1,953 | 12,900 |
| 2022/07/12 | 1,969 | 1,970 | 1,950 | 1,958 | 26,400 |
| 2022/07/11 | 1,950 | 1,979 | 1,950 | 1,978 | 35,300 |
| 2022/07/08 | 1,945 | 1,959 | 1,935 | 1,935 | 48,900 |
| 2022/07/07 | 1,935 | 1,946 | 1,935 | 1,940 | 19,700 |
| 2022/07/06 | 1,927 | 1,939 | 1,925 | 1,932 | 24,800 |
| 2022/07/05 | 1,967 | 1,970 | 1,900 | 1,936 | 169,900 |
| 2022/07/04 | 1,976 | 1,985 | 1,900 | 1,960 | 96,600 |
| 2022/07/01 | 1,958 | 1,980 | 1,935 | 1,949 | 73,200 |
| 2022/06/30 | 1,975 | 1,993 | 1,940 | 1,950 | 59,800 |
| 2022/06/29 | 1,980 | 1,993 | 1,968 | 1,973 | 46,500 |
| 2022/06/28 | 1,977 | 1,991 | 1,972 | 1,987 | 28,600 |
| 2022/06/27 | 1,978 | 1,984 | 1,960 | 1,973 | 34,300 |
| 2022/06/24 | 1,972 | 1,976 | 1,963 | 1,966 | 24,000 |
| 2022/06/23 | 1,988 | 2,000 | 1,976 | 1,976 | 19,500 |
| 2022/06/22 | 1,988 | 1,996 | 1,983 | 1,988 | 25,500 |
| 2022/06/21 | 1,956 | 1,985 | 1,956 | 1,977 | 20,500 |
| 2022/06/20 | 1,977 | 1,979 | 1,954 | 1,955 | 19,800 |
| 2022/06/17 | 1,963 | 1,992 | 1,952 | 1,977 | 29,900 |
| 2022/06/16 | 1,974 | 2,009 | 1,974 | 1,980 | 18,400 |
| 2022/06/15 | 1,998 | 2,003 | 1,965 | 1,965 | 30,000 |
| 2022/06/14 | 1,988 | 2,011 | 1,988 | 1,999 | 23,600 |
| 2022/06/13 | 1,990 | 2,017 | 1,988 | 2,005 | 37,200 |
| 2022/06/10 | 2,001 | 2,018 | 1,996 | 2,008 | 27,300 |
| 2022/06/09 | 2,009 | 2,036 | 2,006 | 2,014 | 23,300 |
| 2022/06/08 | 2,010 | 2,029 | 2,004 | 2,009 | 19,000 |
| 2022/06/07 | 2,004 | 2,019 | 1,998 | 1,998 | 16,700 |
| 2022/06/06 | 2,001 | 2,026 | 1,998 | 2,010 | 24,000 |
| 2022/06/03 | 2,048 | 2,055 | 2,008 | 2,018 | 35,200 |
| 2022/06/02 | 2,067 | 2,067 | 2,032 | 2,036 | 20,400 |
| 2022/06/01 | 2,028 | 2,068 | 2,028 | 2,068 | 36,500 |
| 2022/05/31 | 2,047 | 2,059 | 2,014 | 2,021 | 40,700 |
| 2022/05/30 | 2,019 | 2,073 | 2,007 | 2,042 | 156,300 |
| 2022/05/27 | 1,973 | 1,995 | 1,973 | 1,995 | 29,900 |
| 2022/05/26 | 1,958 | 1,978 | 1,954 | 1,973 | 46,500 |
| 2022/05/25 | 1,933 | 1,942 | 1,928 | 1,928 | 24,100 |
| 2022/05/24 | 1,943 | 1,954 | 1,936 | 1,937 | 26,000 |
| 2022/05/23 | 1,950 | 1,967 | 1,919 | 1,944 | 59,100 |
| 2022/05/20 | 1,966 | 1,970 | 1,927 | 1,946 | 46,200 |
| 2022/05/19 | 1,949 | 1,974 | 1,941 | 1,966 | 36,000 |
| 2022/05/18 | 1,984 | 1,985 | 1,965 | 1,977 | 19,100 |
| 2022/05/17 | 1,970 | 1,984 | 1,960 | 1,974 | 25,100 |
| 2022/05/16 | 2,000 | 2,000 | 1,956 | 1,966 | 38,300 |
| 2022/05/13 | 1,980 | 1,995 | 1,969 | 1,987 | 31,400 |
| 2022/05/12 | 1,984 | 1,988 | 1,967 | 1,970 | 29,400 |
| 2022/05/11 | 2,007 | 2,007 | 1,975 | 1,983 | 24,300 |
| 2022/05/10 | 1,985 | 2,012 | 1,978 | 2,005 | 23,400 |
| 2022/05/09 | 2,017 | 2,020 | 1,994 | 1,994 | 29,600 |
| 2022/05/06 | 2,032 | 2,037 | 2,013 | 2,016 | 38,400 |
| 2022/05/02 | 2,036 | 2,050 | 2,032 | 2,040 | 35,300 |
| 2022/04/28 | 1,993 | 2,034 | 1,993 | 2,033 | 46,100 |
| 2022/04/27 | 2,007 | 2,013 | 1,982 | 1,997 | 79,400 |
| 2022/04/26 | 1,993 | 2,010 | 1,993 | 2,010 | 19,200 |
| 2022/04/25 | 1,986 | 1,995 | 1,977 | 1,990 | 17,800 |
| 2022/04/22 | 1,988 | 1,994 | 1,980 | 1,990 | 15,000 |
| 2022/04/21 | 2,000 | 2,017 | 1,995 | 2,013 | 34,700 |
| 2022/04/20 | 1,974 | 2,002 | 1,971 | 1,993 | 34,300 |
| 2022/04/19 | 1,983 | 1,986 | 1,966 | 1,973 | 26,400 |
| 2022/04/18 | 1,970 | 1,978 | 1,954 | 1,966 | 26,600 |
| 2022/04/15 | 1,975 | 1,988 | 1,966 | 1,967 | 26,300 |
| 2022/04/14 | 1,988 | 1,995 | 1,981 | 1,986 | 17,800 |
| 2022/04/13 | 1,961 | 1,997 | 1,960 | 1,992 | 31,700 |
| 2022/04/12 | 1,967 | 1,967 | 1,950 | 1,959 | 31,700 |
| 2022/04/11 | 1,969 | 1,975 | 1,960 | 1,967 | 29,400 |
| 2022/04/08 | 1,976 | 1,980 | 1,961 | 1,977 | 38,100 |
| 2022/04/07 | 1,992 | 1,992 | 1,963 | 1,976 | 34,700 |
| 2022/04/06 | 2,000 | 2,006 | 1,995 | 1,998 | 26,000 |
| 2022/04/05 | 2,017 | 2,025 | 2,005 | 2,014 | 29,500 |
| 2022/04/04 | 2,018 | 2,018 | 2,002 | 2,014 | 30,000 |
| 2022/04/01 | 2,001 | 2,012 | 1,985 | 2,010 | 35,200 |
| 2022/03/31 | 1,990 | 2,007 | 1,987 | 1,990 | 42,800 |
| 2022/03/30 | 2,016 | 2,016 | 1,994 | 1,995 | 65,100 |
| 2022/03/29 | 2,048 | 2,061 | 2,028 | 2,053 | 60,600 |
| 2022/03/28 | 2,052 | 2,073 | 2,045 | 2,048 | 29,300 |
| 2022/03/25 | 2,068 | 2,078 | 2,049 | 2,050 | 24,700 |
| 2022/03/24 | 2,070 | 2,070 | 2,041 | 2,061 | 20,900 |
| 2022/03/23 | 2,059 | 2,090 | 2,059 | 2,079 | 27,700 |
| 2022/03/22 | 2,079 | 2,091 | 2,046 | 2,055 | 32,000 |
| 2022/03/18 | 2,066 | 2,070 | 2,041 | 2,066 | 26,400 |
| 2022/03/17 | 2,041 | 2,074 | 2,041 | 2,073 | 30,700 |
| 2022/03/16 | 2,045 | 2,050 | 2,029 | 2,038 | 24,400 |
| 2022/03/15 | 2,030 | 2,037 | 2,009 | 2,035 | 20,800 |
| 2022/03/14 | 2,032 | 2,038 | 2,014 | 2,014 | 22,400 |
| 2022/03/11 | 2,007 | 2,039 | 2,006 | 2,028 | 27,700 |
| 2022/03/10 | 2,018 | 2,045 | 2,013 | 2,041 | 32,700 |
| 2022/03/09 | 1,995 | 2,004 | 1,972 | 1,986 | 31,200 |
| 2022/03/08 | 2,000 | 2,025 | 1,988 | 1,996 | 25,400 |
| 2022/03/07 | 2,028 | 2,039 | 2,007 | 2,030 | 29,700 |
| 2022/03/04 | 2,044 | 2,065 | 2,040 | 2,054 | 28,000 |
| 2022/03/03 | 2,054 | 2,064 | 2,046 | 2,055 | 26,400 |
| 2022/03/02 | 2,081 | 2,089 | 2,042 | 2,047 | 30,800 |
| 2022/03/01 | 2,116 | 2,128 | 2,086 | 2,101 | 28,400 |
| 2022/02/28 | 2,074 | 2,115 | 2,067 | 2,114 | 26,000 |
| 2022/02/25 | 2,099 | 2,108 | 2,066 | 2,076 | 25,200 |
| 2022/02/24 | 2,050 | 2,077 | 2,043 | 2,069 | 35,700 |
| 2022/02/22 | 2,092 | 2,124 | 2,088 | 2,100 | 24,300 |
| 2022/02/21 | 2,124 | 2,133 | 2,115 | 2,120 | 13,400 |
| 2022/02/18 | 2,111 | 2,159 | 2,111 | 2,149 | 24,200 |
| 2022/02/17 | 2,150 | 2,160 | 2,122 | 2,148 | 41,000 |
| 2022/02/16 | 2,148 | 2,170 | 2,141 | 2,155 | 25,800 |
| 2022/02/15 | 2,138 | 2,152 | 2,132 | 2,137 | 24,300 |
| 2022/02/14 | 2,100 | 2,146 | 2,090 | 2,135 | 44,000 |
| 2022/02/10 | 2,101 | 2,146 | 2,101 | 2,133 | 48,200 |
| 2022/02/09 | 2,177 | 2,192 | 2,090 | 2,097 | 129,200 |
| 2022/02/08 | 2,048 | 2,086 | 2,045 | 2,077 | 48,400 |
| 2022/02/07 | 2,020 | 2,040 | 2,004 | 2,035 | 29,800 |
| 2022/02/04 | 1,986 | 2,037 | 1,986 | 2,031 | 32,500 |
| 2022/02/03 | 1,987 | 2,004 | 1,985 | 1,991 | 16,200 |
| 2022/02/02 | 1,973 | 2,006 | 1,971 | 2,000 | 27,600 |
| 2022/02/01 | 1,981 | 1,997 | 1,973 | 1,976 | 15,100 |
| 2022/01/31 | 1,965 | 1,988 | 1,965 | 1,985 | 12,200 |
| 2022/01/28 | 1,954 | 1,983 | 1,941 | 1,977 | 33,900 |
| 2022/01/27 | 1,979 | 1,984 | 1,926 | 1,931 | 43,700 |
| 2022/01/26 | 1,983 | 1,993 | 1,973 | 1,973 | 24,800 |
| 2022/01/25 | 2,001 | 2,002 | 1,982 | 1,982 | 33,400 |
| 2022/01/24 | 1,993 | 2,013 | 1,993 | 2,013 | 18,900 |
| 2022/01/21 | 2,000 | 2,013 | 1,984 | 2,013 | 21,500 |
| 2022/01/20 | 2,000 | 2,014 | 1,991 | 1,993 | 17,400 |
| 2022/01/19 | 2,006 | 2,017 | 1,987 | 1,987 | 42,200 |
| 2022/01/18 | 2,019 | 2,048 | 2,017 | 2,017 | 11,700 |
| 2022/01/17 | 2,022 | 2,047 | 2,022 | 2,036 | 15,000 |
| 2022/01/14 | 2,008 | 2,032 | 2,004 | 2,022 | 22,100 |
| 2022/01/13 | 2,033 | 2,033 | 2,011 | 2,011 | 14,000 |
| 2022/01/12 | 2,021 | 2,055 | 2,021 | 2,043 | 22,500 |
| 2022/01/11 | 2,024 | 2,028 | 2,009 | 2,020 | 17,500 |
| 2022/01/07 | 2,027 | 2,041 | 2,017 | 2,024 | 19,100 |
| 2022/01/06 | 2,072 | 2,072 | 2,022 | 2,022 | 22,700 |
| 2022/01/05 | 2,084 | 2,084 | 2,064 | 2,084 | 27,300 |
| 2022/01/04 | 2,065 | 2,094 | 2,062 | 2,094 | 23,800 |