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
2002/12/30 17,680 17,850 17,640 17,700 6,800
2002/12/27 17,680 18,000 17,660 17,900 19,190
2002/12/26 17,780 17,880 17,700 17,850 13,540
2002/12/25 17,800 17,850 17,550 17,780 23,090
2002/12/24 17,510 18,000 17,510 18,000 35,860
2002/12/20 17,650 17,860 17,510 17,510 38,030
2002/12/19 17,010 18,000 17,010 17,990 44,900
2002/12/18 17,030 17,270 17,000 17,010 30,240
2002/12/17 17,400 17,560 17,310 17,470 39,470
2002/12/16 17,400 17,510 17,190 17,270 28,500
2002/12/13 17,680 17,930 17,310 17,510 72,800
2002/12/12 17,800 17,900 17,680 17,680 16,570
2002/12/11 18,000 18,150 17,800 18,000 72,770
2002/12/10 17,750 17,990 17,600 17,800 45,870
2002/12/09 17,590 17,590 17,350 17,550 23,300
2002/12/06 17,600 17,600 17,300 17,590 40,600
2002/12/05 17,700 17,820 17,500 17,600 23,190
2002/12/04 18,000 18,200 17,820 17,820 26,810
2002/12/03 18,240 18,520 18,120 18,300 33,070
2002/12/02 19,200 19,200 18,600 18,840 23,500
2002/11/29 18,710 19,620 18,710 19,490 49,460
2002/11/28 18,600 18,700 18,030 18,090 26,460
2002/11/27 18,920 18,920 18,400 18,400 33,590
2002/11/26 18,900 19,120 18,800 18,920 52,050
2002/11/25 18,310 19,000 17,910 18,900 51,350
2002/11/22 18,380 18,380 17,810 17,910 60,930
2002/11/21 17,240 17,600 16,800 17,580 77,820
2002/11/20 15,600 16,400 15,600 16,240 33,580
2002/11/19 16,130 16,130 15,790 15,800 37,000
2002/11/18 16,650 16,700 16,400 16,530 27,650
2002/11/15 16,900 17,280 16,840 17,050 34,810
2002/11/14 17,300 17,480 16,510 16,700 30,660
2002/11/13 17,910 17,960 17,300 17,490 29,140
2002/11/12 17,490 17,890 17,290 17,730 79,030
2002/11/11 18,970 19,170 18,490 18,490 34,840
2002/11/08 19,550 19,600 19,300 19,370 26,820
2002/11/07 19,880 19,910 19,600 19,700 27,460
2002/11/06 20,000 20,050 19,660 19,930 26,280
2002/11/05 19,380 20,100 19,260 20,100 36,320
2002/11/01 19,570 19,650 19,250 19,380 44,620
2002/10/31 19,920 19,940 19,550 19,900 30,980
2002/10/30 19,900 19,960 19,700 19,920 26,920
2002/10/29 19,700 20,050 19,690 19,920 26,630
2002/10/28 19,650 19,720 19,320 19,700 57,560
2002/10/25 19,510 19,800 19,510 19,650 40,280
2002/10/24 19,640 19,710 19,400 19,520 36,330
2002/10/23 19,000 19,650 18,950 19,640 48,540
2002/10/22 19,720 19,900 19,450 19,560 39,750
2002/10/21 20,650 20,700 20,320 20,320 50,800
2002/10/18 20,000 20,960 20,000 20,700 117,040
2002/10/17 19,500 20,000 19,450 19,800 38,490
2002/10/16 19,630 19,950 19,500 19,500 32,540
2002/10/15 19,060 19,490 19,050 19,220 21,680
2002/10/11 18,490 19,130 18,440 19,070 34,330
2002/10/10 18,300 18,420 17,500 18,000 46,400
2002/10/09 19,700 19,700 18,780 18,830 43,220
2002/10/08 19,600 19,930 19,580 19,700 30,850
2002/10/07 19,780 19,780 19,400 19,600 28,150
2002/10/04 19,410 19,800 19,410 19,780 30,270
2002/10/03 19,490 19,970 19,480 19,610 31,030
2002/10/02 19,900 20,200 19,310 19,490 36,270
2002/10/01 19,620 20,020 19,620 19,760 45,830
2002/09/30 21,000 21,260 20,570 20,720 31,480
2002/09/27 21,420 21,620 21,260 21,600 137,750
2002/09/26 20,350 20,700 20,250 20,520 57,160
2002/09/25 19,910 20,320 19,550 20,230 72,980
2002/09/24 19,600 20,000 19,200 19,910 59,320
2002/09/20 20,680 20,680 19,990 20,100 61,480
2002/09/19 21,000 21,890 20,450 20,690 57,180
2002/09/18 21,050 21,150 20,100 20,810 94,450
2002/09/17 22,370 22,370 21,590 21,950 46,830
2002/09/13 21,550 21,860 21,550 21,770 88,470
2002/09/12 22,230 22,750 22,170 22,750 35,420
2002/09/11 22,210 22,600 22,210 22,330 37,400
2002/09/10 22,980 23,000 22,380 22,510 40,290
2002/09/09 23,290 23,500 22,850 22,940 26,830
2002/09/06 22,900 23,140 22,510 22,690 29,710
2002/09/05 22,830 23,280 22,700 23,140 33,590
2002/09/04 22,880 23,000 22,400 22,600 47,420
2002/09/03 24,100 24,100 23,440 23,480 28,270
2002/09/02 24,170 24,500 24,010 24,040 39,790
2002/08/30 24,600 24,750 24,180 24,670 39,640
2002/08/29 24,920 25,000 24,520 24,600 28,440
2002/08/28 25,740 25,830 25,050 25,220 20,120
2002/08/27 26,500 26,500 25,500 25,500 23,070
2002/08/26 25,360 26,810 25,360 26,800 36,850
2002/08/23 25,800 25,850 25,600 25,660 24,330
2002/08/22 24,600 25,400 24,450 25,170 26,300
2002/08/21 24,900 24,970 24,420 24,720 44,070
2002/08/20 25,200 25,350 25,090 25,100 28,850
2002/08/19 25,380 25,510 25,120 25,200 34,090
2002/08/16 25,340 25,930 25,340 25,680 15,580
2002/08/15 25,800 25,820 25,470 25,640 25,580
2002/08/14 25,450 25,810 25,200 25,200 27,560
2002/08/13 25,510 25,690 25,420 25,570 32,890
2002/08/12 26,350 26,370 26,000 26,090 17,100
2002/08/09 26,090 26,700 26,090 26,690 27,050
2002/08/08 26,840 26,850 26,210 26,460 20,290
2002/08/07 26,960 27,000 26,490 26,840 27,600
2002/08/06 26,700 26,940 26,200 26,660 39,350
2002/08/05 26,480 27,200 26,400 26,450 33,770
2002/08/02 26,700 27,360 25,920 27,070 46,090
2002/08/01 27,000 27,100 26,400 26,400 53,930
2002/07/31 26,490 26,900 25,900 26,790 28,790
2002/07/30 26,500 26,900 26,210 26,600 26,440
2002/07/29 25,570 26,180 25,310 25,310 20,020
2002/07/26 26,300 26,300 25,410 25,410 29,710
2002/07/25 26,870 26,990 26,000 26,000 39,960
2002/07/24 25,760 26,660 25,300 26,660 51,580
2002/07/23 25,840 26,470 25,200 25,750 51,030
2002/07/22 24,980 25,930 24,860 25,930 52,160
2002/07/19 26,200 26,200 25,580 25,580 23,710
2002/07/18 26,300 26,570 26,110 26,350 35,260
2002/07/17 25,800 26,300 25,500 25,800 45,050
2002/07/16 26,280 26,970 25,800 25,940 45,090
2002/07/15 26,420 26,530 26,280 26,350 44,490
2002/07/12 27,500 27,530 27,200 27,200 25,150
2002/07/11 27,190 27,500 26,990 27,500 45,600
2002/07/10 28,100 28,250 27,900 27,900 38,110
2002/07/09 27,450 28,180 27,270 28,180 40,980
2002/07/08 27,900 28,070 27,150 27,150 114,510
2002/07/05 26,500 26,910 26,290 26,700 65,250
2002/07/04 27,500 27,500 26,840 26,910 26,570
2002/07/03 26,710 27,500 26,640 27,500 50,160
2002/07/02 26,680 27,100 26,300 27,010 23,400
2002/07/01 27,000 27,500 27,000 27,280 80,270
2002/06/28 25,260 26,740 25,260 26,740 77,450
2002/06/27 25,210 25,600 25,050 25,050 47,930
2002/06/26 26,090 26,090 25,110 25,110 46,710
2002/06/25 26,200 26,340 25,900 26,050 38,650
2002/06/24 24,820 25,740 24,780 25,740 122,510
2002/06/21 26,300 26,320 25,700 25,720 42,050
2002/06/20 26,000 26,400 25,700 26,200 51,410
2002/06/19 26,920 26,920 26,100 26,100 30,430
2002/06/18 27,000 27,570 26,580 26,910 37,830
2002/06/17 27,500 27,560 26,570 26,600 30,340
2002/06/14 28,700 28,700 27,500 27,500 93,800
2002/06/13 29,000 29,190 28,700 28,700 59,060
2002/06/12 28,000 28,670 28,000 28,600 36,660
2002/06/11 28,200 28,320 27,600 27,830 49,190
2002/06/10 29,000 29,100 28,100 28,200 43,010
2002/06/07 29,200 29,400 28,310 28,700 152,350
2002/06/06 30,600 30,800 29,800 29,800 55,420
2002/06/05 30,700 31,100 30,500 30,500 40,240
2002/06/04 31,750 31,750 30,800 31,100 34,720
2002/06/03 30,600 31,650 30,550 31,550 71,550
2002/05/31 31,000 31,500 30,950 31,000 44,590
2002/05/30 31,800 31,800 31,100 31,600 44,600
2002/05/29 32,000 32,350 31,900 32,050 74,790
2002/05/28 31,200 31,500 30,700 31,350 43,810
2002/05/27 30,800 31,550 30,500 30,800 106,720
2002/05/24 32,450 32,700 31,750 32,200 127,670
2002/05/23 34,450 35,300 33,500 34,050 59,230
2002/05/22 33,600 34,350 33,600 34,300 36,600
2002/05/21 34,400 34,750 34,100 34,400 53,600
2002/05/20 33,800 34,950 33,650 34,600 84,910
2002/05/17 32,500 33,100 32,250 32,900 111,870
2002/05/16 30,550 31,650 30,550 31,500 41,650
2002/05/15 30,350 30,900 30,300 30,500 29,770
2002/05/14 31,200 31,200 29,890 30,150 64,920
2002/05/13 31,350 31,400 30,800 30,800 29,790
2002/05/10 31,200 31,800 30,850 31,750 33,390
2002/05/09 31,650 31,950 31,200 31,200 26,530
2002/05/08 31,250 31,400 30,550 31,100 42,960
2002/05/07 31,000 31,250 30,400 31,250 23,560
2002/05/02 31,100 31,450 31,000 31,100 14,600
2002/05/01 30,800 31,250 30,500 31,000 20,810
2002/04/30 30,450 30,650 30,300 30,450 18,960
2002/04/26 31,500 31,500 30,800 31,050 20,960
2002/04/25 31,800 31,800 31,300 31,300 13,750
2002/04/24 31,850 32,300 31,350 31,950 30,380
2002/04/23 30,800 32,050 30,750 31,950 45,170
2002/04/22 32,000 32,150 31,500 32,000 26,770
2002/04/19 31,250 31,950 31,100 31,850 25,560
2002/04/18 31,500 32,000 31,300 31,650 27,590
2002/04/17 31,050 31,850 30,800 31,500 41,240
2002/04/16 30,350 30,650 29,500 30,650 29,480
2002/04/15 29,740 30,000 29,300 30,000 17,120
2002/04/12 29,800 30,500 29,420 30,100 28,530
2002/04/11 30,300 30,700 30,000 30,200 25,610
2002/04/10 30,500 31,200 30,100 30,700 30,670
2002/04/09 31,000 31,600 30,950 31,300 23,170
2002/04/08 31,700 31,750 30,700 31,250 24,710
2002/04/05 31,200 31,900 30,950 31,650 36,450
2002/04/04 30,650 31,500 30,500 30,800 53,740
2002/04/03 28,990 30,600 28,800 30,250 45,920
2002/04/02 29,100 29,240 28,680 29,170 54,660
2002/04/01 30,150 30,250 28,490 28,800 52,300
2002/03/29 30,550 30,900 30,200 30,200 38,130
2002/03/28 30,800 30,800 30,150 30,150 22,260
2002/03/27 30,350 30,400 30,200 30,400 52,920
2002/03/26 31,200 31,200 30,250 30,450 38,880
2002/03/25 31,950 32,100 30,900 30,950 57,590
2002/03/22 31,700 32,050 30,850 31,550 53,090
2002/03/20 33,850 33,850 32,550 33,100 86,240
2002/03/19 34,400 35,450 33,700 35,450 50,200
2002/03/18 34,150 35,000 33,600 33,600 45,510
2002/03/15 33,150 35,100 32,750 34,150 44,290
2002/03/14 31,600 32,900 31,600 32,750 24,710
2002/03/13 32,500 33,400 31,500 31,550 47,480
2002/03/12 34,100 34,850 33,700 33,700 101,180
2002/03/11 35,550 36,600 34,700 35,850 80,030
2002/03/08 33,200 36,000 32,600 34,350 152,750
2002/03/07 29,850 32,200 29,800 32,000 67,780
2002/03/06 30,600 30,900 30,000 30,250 63,910
2002/03/05 31,100 31,250 30,450 30,900 78,580
2002/03/04 30,000 32,200 29,760 31,100 148,740
2002/03/01 27,640 29,160 27,250 29,160 104,120
2002/02/28 26,000 27,340 25,720 27,340 52,680
2002/02/27 25,200 25,720 25,030 25,720 36,880
2002/02/26 26,000 26,000 25,010 25,060 13,750
2002/02/25 26,000 26,350 25,700 25,850 30,610
2002/02/22 25,250 25,740 25,250 25,700 35,940
2002/02/21 25,210 25,410 25,120 25,410 36,520
2002/02/20 25,400 25,400 25,260 25,270 31,990
2002/02/19 25,580 25,740 25,400 25,550 56,750
2002/02/18 25,590 25,790 25,200 25,600 53,720
2002/02/15 25,600 25,700 25,000 25,290 48,500
2002/02/14 25,420 25,990 25,090 25,600 38,560
2002/02/13 25,150 25,500 25,000 25,420 59,450
2002/02/12 25,500 26,000 25,320 25,450 47,380
2002/02/08 25,130 26,130 25,070 25,600 78,160
2002/02/07 25,130 26,300 25,050 26,030 30,020
2002/02/06 24,400 25,020 24,400 25,020 24,810
2002/02/05 24,950 25,400 24,340 24,960 58,930
2002/02/04 25,880 25,880 25,120 25,250 19,020
2002/02/01 25,900 26,000 25,500 25,580 24,840
2002/01/31 26,290 26,330 25,890 25,890 40,660
2002/01/30 26,600 26,610 26,090 26,290 31,450
2002/01/29 27,000 27,000 26,740 26,870 22,810
2002/01/28 26,890 27,090 26,890 26,990 33,680
2002/01/25 27,100 27,200 26,980 27,190 31,860
2002/01/24 27,030 27,200 26,990 26,990 21,250
2002/01/23 27,380 27,480 27,200 27,200 33,890
2002/01/22 27,380 27,830 27,380 27,600 23,530
2002/01/21 28,000 28,300 27,780 27,880 27,700
2002/01/18 27,470 28,380 27,400 28,380 29,190
2002/01/17 27,900 28,000 27,670 27,750 52,570
2002/01/16 27,490 28,000 27,260 28,000 36,820
2002/01/15 27,300 27,400 27,060 27,060 35,790
2002/01/11 28,200 28,200 27,300 27,300 37,040
2002/01/10 27,620 27,860 27,450 27,450 34,700
2002/01/09 27,070 27,420 27,020 27,200 58,660
2002/01/08 28,700 28,800 27,290 27,370 43,750
2002/01/07 28,500 28,820 28,260 28,620 24,800
2002/01/04 28,150 29,000 28,000 28,500 30,050

このページの先頭へ