日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本テレビホールディングス(9404)の株価時系列情報

日本テレビホールディングス(9404)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
2005/12/30 18,500 18,570 18,000 18,130 68,260
2005/12/29 18,440 18,860 18,310 18,570 186,290
2005/12/28 18,330 18,330 18,120 18,240 148,870
2005/12/27 17,990 18,410 17,920 18,330 227,840
2005/12/26 17,500 18,090 17,410 18,020 154,490
2005/12/22 17,300 17,530 17,270 17,500 177,430
2005/12/21 17,330 17,400 17,130 17,260 130,910
2005/12/20 17,300 17,490 17,300 17,350 104,380
2005/12/19 17,500 17,510 17,260 17,320 91,090
2005/12/16 17,660 17,780 17,300 17,510 137,960
2005/12/15 17,850 18,070 17,500 17,860 201,900
2005/12/14 17,670 17,930 17,420 17,820 205,890
2005/12/13 17,780 17,850 17,640 17,710 155,570
2005/12/12 18,100 18,140 17,500 17,710 163,370
2005/12/09 17,200 17,500 17,180 17,370 175,460
2005/12/08 17,850 17,850 17,370 17,390 190,740
2005/12/07 17,960 18,100 17,730 17,750 191,720
2005/12/06 18,360 18,360 17,880 17,960 175,130
2005/12/05 18,400 18,470 18,210 18,360 159,440
2005/12/02 18,750 18,900 18,600 18,600 134,270
2005/12/01 18,500 18,650 18,440 18,510 92,190
2005/11/30 18,500 18,740 18,380 18,480 104,860
2005/11/29 18,610 18,720 18,280 18,310 139,190
2005/11/28 18,670 18,730 18,510 18,590 131,560
2005/11/25 17,980 18,320 17,840 18,270 113,620
2005/11/24 17,800 17,900 17,670 17,780 62,190
2005/11/22 17,940 17,960 17,560 17,730 58,160
2005/11/21 17,940 18,360 17,630 17,630 93,940
2005/11/18 17,300 17,480 17,280 17,480 88,350
2005/11/17 17,300 17,350 17,110 17,210 70,640
2005/11/16 17,310 17,360 17,110 17,360 88,560
2005/11/15 17,500 17,500 17,220 17,340 76,960
2005/11/14 17,360 17,480 17,360 17,430 56,440
2005/11/11 17,510 17,510 17,260 17,350 90,340
2005/11/10 17,300 17,330 17,140 17,310 184,430
2005/11/09 17,270 17,390 17,260 17,350 206,730
2005/11/08 17,510 17,640 17,260 17,260 225,950
2005/11/07 18,020 18,170 17,800 17,930 77,120
2005/11/04 18,110 18,160 17,680 18,000 191,020
2005/11/02 18,760 18,800 18,250 18,310 92,760
2005/11/01 18,900 18,900 18,680 18,810 29,590
2005/10/31 18,600 19,020 18,540 18,820 102,540
2005/10/28 18,310 18,530 18,170 18,520 104,700
2005/10/27 18,310 18,330 18,130 18,310 104,340
2005/10/26 18,170 18,340 18,050 18,300 84,320
2005/10/25 18,500 18,510 18,330 18,370 82,160
2005/10/24 18,450 18,550 18,120 18,150 38,170
2005/10/21 18,150 18,500 18,060 18,400 42,950
2005/10/20 18,410 18,580 18,310 18,350 62,350
2005/10/19 18,200 18,450 18,200 18,330 92,280
2005/10/18 18,630 18,630 18,160 18,310 101,500
2005/10/17 18,790 18,890 18,390 18,650 94,230
2005/10/14 19,090 19,480 18,750 18,780 195,640
2005/10/13 21,530 21,590 19,220 19,290 573,920
2005/10/12 18,860 19,850 18,820 19,630 234,520
2005/10/11 18,730 18,880 18,550 18,850 133,510
2005/10/07 18,390 18,650 18,270 18,510 158,030
2005/10/06 18,500 18,510 18,270 18,270 96,180
2005/10/05 18,550 18,640 18,300 18,570 84,300
2005/10/04 18,000 18,800 17,990 18,570 125,330
2005/10/03 17,610 18,180 17,600 17,970 95,460
2005/09/30 17,800 17,800 17,180 17,470 58,180
2005/09/29 17,000 17,880 16,720 17,690 96,000
2005/09/28 16,810 17,060 16,700 16,990 69,850
2005/09/27 17,100 17,100 16,780 16,780 41,160
2005/09/26 16,600 16,980 16,600 16,770 64,830
2005/09/22 16,840 16,880 16,580 16,600 70,460
2005/09/21 16,590 16,890 16,540 16,830 98,070
2005/09/20 16,560 16,750 16,420 16,510 105,980
2005/09/16 16,300 16,370 16,160 16,360 57,370
2005/09/15 16,210 16,500 16,140 16,340 48,680
2005/09/14 16,220 16,270 16,140 16,200 52,790
2005/09/13 16,100 16,260 16,070 16,190 55,660
2005/09/12 16,000 16,040 15,870 15,940 72,020
2005/09/09 15,770 15,940 15,770 15,840 97,900
2005/09/08 15,770 15,840 15,690 15,700 22,970
2005/09/07 15,810 15,920 15,730 15,770 44,310
2005/09/06 15,900 15,990 15,690 15,700 42,750
2005/09/05 15,890 16,090 15,880 15,890 54,840
2005/09/02 15,970 16,050 15,970 15,990 31,270
2005/09/01 16,030 16,120 15,980 16,060 48,930
2005/08/31 15,960 16,010 15,830 15,910 34,100
2005/08/30 15,990 16,040 15,830 15,960 30,230
2005/08/29 16,000 16,000 15,760 15,830 33,160
2005/08/26 15,890 16,050 15,850 16,000 62,110
2005/08/25 15,820 16,010 15,810 16,000 73,400
2005/08/24 15,990 16,020 15,680 15,820 46,210
2005/08/23 15,890 16,290 15,790 16,120 204,220
2005/08/22 15,380 15,540 15,310 15,490 63,400
2005/08/19 15,470 15,490 15,300 15,450 55,260
2005/08/18 15,450 15,580 15,420 15,440 62,520
2005/08/17 15,380 15,450 15,250 15,250 60,490
2005/08/16 15,310 15,370 15,250 15,320 70,170
2005/08/15 15,250 15,280 15,150 15,220 75,560
2005/08/12 15,220 15,310 15,050 15,080 107,410
2005/08/11 15,490 15,510 15,350 15,390 130,900
2005/08/10 15,290 15,500 15,200 15,490 58,610
2005/08/09 15,130 15,340 15,010 15,140 68,120
2005/08/08 15,100 15,100 14,850 15,000 49,010
2005/08/05 15,230 15,300 15,130 15,200 118,730
2005/08/04 15,270 15,320 15,150 15,230 104,190
2005/08/03 15,260 15,270 15,160 15,170 83,270
2005/08/02 15,120 15,280 15,110 15,280 56,090
2005/08/01 15,490 15,490 15,050 15,080 153,630
2005/07/29 15,110 15,550 15,110 15,300 211,290
2005/07/28 16,280 16,340 16,200 16,310 85,830
2005/07/27 16,000 16,190 16,000 16,150 62,150
2005/07/26 15,920 16,130 15,920 16,020 45,750
2005/07/25 16,210 16,220 15,920 15,920 105,270
2005/07/22 15,670 15,800 15,570 15,720 44,660
2005/07/21 15,950 15,950 15,750 15,760 20,710
2005/07/20 15,900 16,060 15,850 15,870 57,230
2005/07/19 16,000 16,140 15,900 15,910 51,370
2005/07/15 15,900 15,970 15,810 15,900 65,870
2005/07/14 15,670 15,890 15,670 15,710 52,910
2005/07/13 15,950 15,960 15,720 15,790 82,510
2005/07/12 15,800 16,000 15,770 15,980 195,250
2005/07/11 15,600 15,640 15,390 15,400 59,020
2005/07/08 15,270 15,520 15,240 15,440 75,670
2005/07/07 15,400 15,470 15,150 15,170 54,220
2005/07/06 15,340 15,500 15,330 15,450 64,100
2005/07/05 15,250 15,410 15,200 15,340 92,460
2005/07/04 15,300 15,300 15,110 15,220 39,250
2005/07/01 15,100 15,170 15,080 15,100 52,980
2005/06/30 15,200 15,200 15,090 15,090 34,040
2005/06/29 15,300 15,300 15,190 15,190 31,970
2005/06/28 15,130 15,170 15,100 15,150 42,930
2005/06/27 15,140 15,200 15,040 15,040 40,700
2005/06/24 15,230 15,300 15,120 15,260 56,950
2005/06/23 15,300 15,330 15,220 15,310 56,790
2005/06/22 15,370 15,370 15,250 15,290 49,570
2005/06/21 15,460 15,550 15,350 15,390 45,310
2005/06/20 15,550 15,690 15,450 15,570 42,030
2005/06/17 15,560 15,800 15,530 15,610 82,720
2005/06/16 15,500 15,570 15,450 15,490 36,740
2005/06/15 15,510 15,550 15,350 15,480 42,980
2005/06/14 15,580 15,700 15,490 15,490 37,680
2005/06/13 15,830 15,890 15,610 15,710 46,150
2005/06/10 15,650 15,730 15,560 15,650 55,770
2005/06/09 15,800 15,880 15,510 15,630 38,380
2005/06/08 15,850 15,880 15,670 15,800 76,720
2005/06/07 15,510 15,870 15,510 15,730 77,920
2005/06/06 15,700 15,760 15,370 15,710 55,680
2005/06/03 15,620 15,820 15,360 15,700 113,470
2005/06/02 15,480 15,630 15,230 15,470 98,200
2005/06/01 15,160 15,290 15,160 15,280 54,890
2005/05/31 15,250 15,300 15,160 15,200 49,400
2005/05/30 15,290 15,300 15,140 15,240 99,230
2005/05/27 15,410 15,500 15,110 15,340 103,630
2005/05/26 15,510 15,660 15,350 15,490 43,280
2005/05/25 15,690 15,690 15,450 15,580 54,150
2005/05/24 15,540 15,670 15,540 15,650 56,780
2005/05/23 15,600 15,710 15,460 15,560 51,570
2005/05/20 15,450 15,730 15,450 15,590 78,880
2005/05/19 15,820 16,040 15,520 15,770 89,360
2005/05/18 15,830 16,070 15,800 15,800 46,900
2005/05/17 15,950 16,040 15,820 15,820 60,440
2005/05/16 15,900 16,160 15,880 15,960 60,580
2005/05/13 15,980 16,150 15,900 15,950 96,360
2005/05/12 15,980 16,140 15,730 15,820 85,580
2005/05/11 16,150 16,150 15,900 16,000 118,300
2005/05/10 16,250 16,400 15,960 16,130 110,850
2005/05/09 16,600 16,600 16,390 16,470 104,080
2005/05/06 16,580 16,580 16,410 16,420 59,830
2005/05/02 16,450 16,500 16,240 16,270 63,520
2005/04/28 16,320 16,500 16,220 16,370 45,520
2005/04/27 16,500 16,700 16,330 16,400 44,910
2005/04/26 16,800 16,960 16,620 16,700 31,930
2005/04/25 16,930 16,990 16,670 16,730 60,000
2005/04/22 16,700 17,020 16,480 16,920 86,930
2005/04/21 16,180 16,680 16,100 16,630 74,500
2005/04/20 16,620 16,710 16,220 16,380 83,500
2005/04/19 16,630 16,790 16,450 16,690 64,230
2005/04/18 16,940 16,950 16,220 16,230 61,590
2005/04/15 17,230 17,400 16,950 16,960 93,380
2005/04/14 17,100 17,250 17,060 17,190 58,760
2005/04/13 17,080 17,350 17,040 17,100 100,000
2005/04/12 17,420 17,560 17,190 17,270 65,160
2005/04/11 17,800 17,800 17,470 17,610 66,170
2005/04/08 17,910 17,910 17,630 17,800 73,170
2005/04/07 17,450 17,910 17,450 17,900 103,900
2005/04/06 17,490 17,730 17,350 17,640 101,930
2005/04/05 17,140 17,420 17,100 17,390 140,810
2005/04/04 16,990 16,990 16,710 16,800 47,370
2005/04/01 16,650 16,900 16,520 16,900 79,740
2005/03/31 16,790 16,900 16,600 16,760 65,820
2005/03/30 16,680 16,840 16,470 16,590 37,350
2005/03/29 16,950 17,050 16,570 16,670 62,370
2005/03/28 16,760 16,960 16,700 16,810 54,490
2005/03/25 17,100 17,110 16,580 16,980 97,240
2005/03/24 16,900 17,150 16,750 16,760 109,380
2005/03/23 17,090 17,240 16,710 16,720 188,460
2005/03/22 18,340 18,340 17,560 17,690 145,020
2005/03/18 18,250 19,150 18,140 18,430 436,340
2005/03/17 17,340 17,590 17,290 17,450 125,970
2005/03/16 16,750 17,230 16,750 17,190 113,450
2005/03/15 16,950 16,960 16,560 16,680 51,580
2005/03/14 16,870 17,000 16,800 16,900 61,360
2005/03/11 16,750 16,920 16,590 16,850 113,200
2005/03/10 16,450 16,590 16,440 16,550 50,500
2005/03/09 16,530 16,620 16,480 16,550 61,000
2005/03/08 16,650 16,650 16,460 16,550 44,600
2005/03/07 16,630 16,650 16,500 16,650 57,560
2005/03/04 16,630 16,690 16,450 16,530 57,440
2005/03/03 16,670 16,700 16,560 16,630 88,260
2005/03/02 16,500 16,680 16,400 16,520 40,390
2005/03/01 16,660 16,670 16,540 16,640 48,690
2005/02/28 16,530 16,710 16,410 16,710 76,840
2005/02/25 16,410 16,460 16,300 16,330 80,040
2005/02/24 16,400 16,430 16,230 16,330 37,690
2005/02/23 16,100 16,360 16,090 16,300 59,450
2005/02/22 16,170 16,400 16,170 16,280 53,960
2005/02/21 16,500 16,500 16,280 16,310 33,930
2005/02/18 16,400 16,550 16,400 16,400 25,370
2005/02/17 16,590 16,600 16,370 16,530 48,000
2005/02/16 16,630 16,710 16,490 16,550 74,170
2005/02/15 16,510 16,670 16,510 16,610 51,080
2005/02/14 16,250 16,740 16,210 16,450 94,420
2005/02/10 16,490 16,570 15,940 16,050 85,180
2005/02/09 16,890 17,140 16,620 16,660 89,980
2005/02/08 16,130 16,600 16,030 16,520 86,310
2005/02/07 16,000 16,160 15,950 16,050 56,830
2005/02/04 16,000 16,050 15,800 15,910 80,090
2005/02/03 15,940 15,970 15,620 15,900 65,080
2005/02/02 16,020 16,050 15,850 15,940 41,790
2005/02/01 16,060 16,080 15,990 16,020 66,690
2005/01/31 15,800 16,060 15,720 16,030 71,730
2005/01/28 15,850 16,000 15,670 16,000 109,940
2005/01/27 15,480 15,860 15,400 15,860 63,440
2005/01/26 15,220 15,470 15,220 15,470 40,970
2005/01/25 15,310 15,310 15,150 15,310 48,830
2005/01/24 15,130 15,310 15,130 15,300 61,700
2005/01/21 15,200 15,270 15,170 15,210 35,310
2005/01/20 15,210 15,270 15,100 15,220 44,320
2005/01/19 15,220 15,420 15,220 15,240 30,950
2005/01/18 15,380 15,390 15,190 15,240 52,830
2005/01/17 15,450 15,460 15,310 15,360 47,100
2005/01/14 15,650 15,650 15,320 15,470 62,650
2005/01/13 15,700 15,710 15,460 15,650 43,560
2005/01/12 15,900 15,930 15,670 15,760 47,120
2005/01/11 15,610 15,950 15,600 15,900 76,990
2005/01/07 15,300 15,550 15,300 15,550 38,080
2005/01/06 15,300 15,450 15,260 15,380 47,530
2005/01/05 15,390 15,420 15,300 15,300 28,530
2005/01/04 15,480 15,490 15,340 15,480 27,340

このページの先頭へ