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
2003/12/30 15,660 16,030 15,560 15,930 19,460
2003/12/29 15,320 15,850 15,320 15,670 23,950
2003/12/26 15,500 15,590 15,320 15,320 13,570
2003/12/25 15,710 15,710 15,360 15,400 24,660
2003/12/24 15,600 15,790 15,580 15,700 17,470
2003/12/22 15,600 15,850 15,540 15,700 27,650
2003/12/19 15,400 15,600 15,250 15,530 42,660
2003/12/18 15,100 15,590 15,100 15,200 30,710
2003/12/17 15,410 15,600 15,080 15,100 41,870
2003/12/16 15,950 15,950 15,470 15,610 33,590
2003/12/15 16,270 16,270 15,600 16,070 38,810
2003/12/12 15,460 15,470 15,120 15,470 54,670
2003/12/11 15,380 15,470 14,900 15,060 58,830
2003/12/10 15,300 15,340 15,000 15,080 64,560
2003/12/09 15,680 15,830 15,310 15,310 43,330
2003/12/08 16,300 16,300 15,750 15,880 27,840
2003/12/05 16,450 16,600 16,220 16,340 40,320
2003/12/04 16,110 16,130 16,050 16,110 56,690
2003/12/03 16,720 16,780 15,840 16,050 93,560
2003/12/02 16,930 17,100 16,700 16,920 47,550
2003/12/01 16,280 16,810 15,980 16,790 57,690
2003/11/28 16,260 16,400 16,020 16,280 68,240
2003/11/27 15,770 16,170 15,560 16,060 51,330
2003/11/26 15,530 15,640 15,190 15,570 39,750
2003/11/25 15,750 15,980 15,420 15,530 43,040
2003/11/21 15,480 15,490 15,110 15,150 68,800
2003/11/20 15,300 15,790 15,050 15,500 100,480
2003/11/19 14,400 15,080 14,240 14,900 114,430
2003/11/18 14,700 14,800 14,100 14,230 117,550
2003/11/17 15,550 15,560 14,640 14,800 69,580
2003/11/14 15,910 16,080 15,450 15,550 59,680
2003/11/13 15,650 15,700 15,270 15,510 44,820
2003/11/12 15,300 15,600 15,210 15,360 73,630
2003/11/11 15,700 15,860 15,220 15,490 57,090
2003/11/10 16,060 16,060 15,590 15,820 54,370
2003/11/07 15,900 16,170 15,830 15,860 70,440
2003/11/06 16,560 16,560 15,670 15,700 71,710
2003/11/05 16,160 16,400 16,120 16,360 64,480
2003/11/04 16,400 16,600 16,180 16,360 85,390
2003/10/31 16,350 16,790 15,800 15,910 101,300
2003/10/30 17,010 17,170 16,510 16,930 77,640
2003/10/29 17,400 17,510 16,910 17,410 58,560
2003/10/28 16,680 17,470 16,530 16,970 141,870
2003/10/27 16,180 16,760 16,180 16,520 183,500
2003/10/24 17,500 17,850 17,130 17,380 44,200
2003/10/23 17,570 17,700 17,110 17,120 58,550
2003/10/22 18,610 18,870 17,880 17,950 64,440
2003/10/21 19,350 19,350 18,710 18,910 54,800
2003/10/20 19,200 19,390 18,890 19,240 20,980
2003/10/17 19,330 19,360 19,150 19,150 59,320
2003/10/16 18,700 19,050 18,660 18,930 48,300
2003/10/15 19,100 19,400 18,640 18,750 90,670
2003/10/14 18,600 19,010 18,500 18,800 65,090
2003/10/10 18,020 18,500 18,020 18,240 29,820
2003/10/09 17,760 18,420 17,600 18,200 36,030
2003/10/08 18,000 18,170 17,800 17,960 49,180
2003/10/07 18,230 18,650 18,230 18,570 70,810
2003/10/06 18,300 18,650 18,230 18,230 89,500
2003/10/03 17,490 17,880 17,350 17,680 66,640
2003/10/02 17,270 17,490 17,100 17,350 75,460
2003/10/01 16,250 16,480 16,010 16,270 50,390
2003/09/30 15,850 16,360 15,750 16,340 53,030
2003/09/29 15,950 15,950 15,600 15,740 28,670
2003/09/26 15,650 15,770 15,520 15,750 37,790
2003/09/25 16,180 16,180 15,420 15,450 53,980
2003/09/24 16,310 17,000 16,030 16,170 59,770
2003/09/22 17,060 17,280 16,360 16,510 49,730
2003/09/19 17,000 17,100 16,750 16,860 65,500
2003/09/18 16,810 17,290 16,750 17,100 45,410
2003/09/17 17,360 17,680 17,030 17,410 64,930
2003/09/16 16,720 17,070 16,620 16,880 59,810
2003/09/12 16,590 16,700 16,400 16,520 110,520
2003/09/11 17,100 17,150 16,630 16,830 30,370
2003/09/10 17,320 17,350 17,060 17,210 42,300
2003/09/09 17,800 17,800 17,290 17,290 73,870
2003/09/08 17,560 18,060 17,550 17,770 38,070
2003/09/05 17,600 17,730 17,500 17,550 40,670
2003/09/04 17,930 18,290 17,580 17,800 32,240
2003/09/03 18,480 18,480 18,000 18,130 32,140
2003/09/02 17,800 18,300 17,510 18,080 46,850
2003/09/01 17,900 18,340 17,830 18,270 29,260
2003/08/29 17,420 17,870 17,420 17,870 34,540
2003/08/28 18,000 18,100 17,210 17,460 65,170
2003/08/27 17,200 18,400 17,000 18,000 80,160
2003/08/26 17,030 17,500 16,500 17,310 66,790
2003/08/25 17,500 17,780 17,020 17,020 115,040
2003/08/22 15,800 17,040 15,770 16,700 118,740
2003/08/21 15,340 15,680 15,330 15,600 33,750
2003/08/20 15,740 15,760 15,500 15,740 38,560
2003/08/19 15,300 15,860 15,300 15,770 55,020
2003/08/18 15,300 15,400 15,020 15,250 32,240
2003/08/15 15,200 15,450 15,160 15,300 50,760
2003/08/14 15,020 15,370 14,800 15,150 49,140
2003/08/13 15,480 15,480 15,250 15,250 68,140
2003/08/12 14,400 15,090 14,170 15,080 85,920
2003/08/11 13,980 14,360 13,890 14,100 40,280
2003/08/08 13,700 14,000 13,550 13,600 56,620
2003/08/07 13,930 13,930 13,670 13,690 38,130
2003/08/06 13,710 13,990 13,680 13,920 26,270
2003/08/05 14,000 14,080 13,720 13,910 67,480
2003/08/04 14,400 14,400 14,080 14,120 24,860
2003/08/01 14,490 14,490 14,110 14,400 24,600
2003/07/31 14,260 14,400 14,100 14,110 39,270
2003/07/30 14,570 14,660 14,130 14,400 66,040
2003/07/29 15,490 15,490 14,770 14,790 31,040
2003/07/28 15,500 15,500 15,200 15,300 30,990
2003/07/25 15,000 15,180 14,670 15,160 42,040
2003/07/24 14,690 15,250 14,450 14,650 69,240
2003/07/23 14,090 14,700 14,090 14,600 58,820
2003/07/22 14,310 14,350 13,870 14,030 49,390
2003/07/18 14,260 14,660 14,140 14,490 64,020
2003/07/17 14,500 14,770 14,400 14,460 67,550
2003/07/16 14,900 15,360 14,850 15,180 53,970
2003/07/15 15,300 15,520 15,150 15,300 77,470
2003/07/14 15,800 15,910 15,650 15,650 45,620
2003/07/11 15,990 15,990 15,500 15,550 87,560
2003/07/10 16,240 16,240 15,860 15,990 81,790
2003/07/09 16,050 16,200 15,900 16,100 83,610
2003/07/08 16,310 16,310 15,730 15,880 105,090
2003/07/07 15,100 15,750 15,080 15,510 105,310
2003/07/04 15,160 15,370 14,850 15,100 91,120
2003/07/03 17,160 17,550 15,440 15,560 142,540
2003/07/02 15,900 17,150 15,900 16,760 218,800
2003/07/01 14,330 15,690 14,330 15,150 130,830
2003/06/30 13,400 14,530 13,400 14,310 85,490
2003/06/27 13,350 13,570 13,300 13,500 36,890
2003/06/26 13,350 13,350 13,010 13,140 43,750
2003/06/25 13,340 13,510 13,140 13,320 88,290
2003/06/24 13,300 13,300 12,930 12,940 49,640
2003/06/23 13,270 13,560 13,200 13,410 41,930
2003/06/20 13,130 13,350 13,130 13,220 30,470
2003/06/19 13,290 13,380 13,100 13,230 54,590
2003/06/18 13,700 13,700 13,010 13,090 81,170
2003/06/17 13,410 13,430 13,140 13,300 54,990
2003/06/16 13,400 13,400 13,050 13,080 39,370
2003/06/13 13,410 13,410 13,230 13,390 73,770
2003/06/12 13,410 13,440 13,230 13,400 57,280
2003/06/11 13,200 13,400 13,100 13,100 67,500
2003/06/10 13,010 13,180 12,860 13,070 75,180
2003/06/09 12,910 13,190 12,660 13,060 130,910
2003/06/06 12,320 12,430 12,190 12,300 50,280
2003/06/05 12,390 12,440 12,140 12,300 76,820
2003/06/04 12,720 12,800 12,050 12,200 57,690
2003/06/03 12,510 12,700 12,310 12,630 59,140
2003/06/02 12,100 12,380 12,020 12,310 64,320
2003/05/30 11,620 11,830 11,590 11,700 70,620
2003/05/29 11,740 11,800 11,590 11,770 80,480
2003/05/28 11,900 11,990 11,830 11,890 43,060
2003/05/27 11,700 11,740 11,600 11,700 53,550
2003/05/26 11,860 11,860 11,550 11,770 96,500
2003/05/23 11,450 11,900 11,410 11,850 272,900
2003/05/22 12,590 13,130 12,510 12,650 62,610
2003/05/21 12,570 12,850 12,270 12,590 87,220
2003/05/20 12,500 12,940 12,500 12,570 33,560
2003/05/19 12,960 12,960 12,570 12,660 40,990
2003/05/16 12,810 13,060 12,790 12,950 27,990
2003/05/15 13,200 13,230 12,810 12,960 68,900
2003/05/14 13,810 13,930 13,270 13,400 59,670
2003/05/13 14,020 14,180 13,750 13,930 101,740
2003/05/12 13,370 14,040 13,370 13,650 80,020
2003/05/09 13,080 13,270 12,920 13,130 43,330
2003/05/08 12,900 13,090 12,900 12,920 30,100
2003/05/07 13,200 13,220 12,860 12,980 77,550
2003/05/06 12,470 13,320 12,310 13,300 110,040
2003/05/02 12,150 12,400 11,980 12,270 21,890
2003/05/01 12,370 12,380 12,050 12,190 34,930
2003/04/30 12,250 12,470 12,160 12,220 49,450
2003/04/28 12,100 12,250 11,840 11,860 40,180
2003/04/25 12,700 12,700 12,110 12,270 44,380
2003/04/24 12,560 12,600 12,110 12,500 87,500
2003/04/23 11,920 12,270 11,900 12,160 47,990
2003/04/22 12,160 12,160 11,710 11,870 48,320
2003/04/21 12,070 12,310 12,070 12,280 57,870
2003/04/18 12,150 12,160 11,850 12,070 51,040
2003/04/17 11,830 12,040 11,800 11,980 57,000
2003/04/16 11,800 12,100 11,590 11,880 48,360
2003/04/15 11,300 11,790 11,300 11,700 93,620
2003/04/14 11,530 11,850 11,100 11,250 52,270
2003/04/11 11,740 11,810 11,500 11,560 63,550
2003/04/10 12,100 12,110 11,650 11,750 70,670
2003/04/09 12,240 12,390 12,100 12,230 50,020
2003/04/08 12,480 12,480 12,250 12,390 59,120
2003/04/07 12,500 12,570 12,160 12,480 50,400
2003/04/04 12,200 12,280 12,100 12,210 43,430
2003/04/03 12,450 12,450 12,050 12,200 88,090
2003/04/02 11,940 12,200 11,750 12,200 85,280
2003/04/01 12,080 12,150 11,800 11,850 43,700
2003/03/31 12,680 12,690 12,100 12,210 32,940
2003/03/28 12,910 13,000 12,730 12,800 35,460
2003/03/27 13,140 13,240 12,880 12,910 28,210
2003/03/26 13,110 13,140 12,980 13,140 58,960
2003/03/25 13,050 13,240 12,800 12,930 48,450
2003/03/24 12,750 13,430 12,690 13,410 99,270
2003/03/20 12,170 12,530 12,090 12,490 175,250
2003/03/19 12,600 12,600 11,940 11,970 78,100
2003/03/18 13,000 13,150 12,570 12,610 75,890
2003/03/17 13,300 13,300 12,810 12,810 59,420
2003/03/14 12,910 13,300 12,900 13,100 118,850
2003/03/13 13,320 13,320 12,510 12,510 30,000
2003/03/12 12,580 13,080 12,580 12,950 75,600
2003/03/11 12,760 12,900 12,360 12,370 56,590
2003/03/10 13,000 13,030 12,630 12,750 64,090
2003/03/07 13,900 14,000 13,100 13,230 52,260
2003/03/06 14,080 14,220 13,960 14,060 56,290
2003/03/05 14,000 14,100 13,950 14,050 30,340
2003/03/04 14,040 14,220 14,030 14,100 45,800
2003/03/03 14,760 14,800 13,910 14,240 40,450
2003/02/28 14,240 14,890 14,150 14,800 74,590
2003/02/27 14,040 14,230 13,900 14,200 85,230
2003/02/26 14,900 15,070 13,870 13,960 156,280
2003/02/25 15,280 15,280 14,840 14,870 67,560
2003/02/24 14,920 15,180 14,900 15,180 71,080
2003/02/21 15,100 15,300 14,680 14,820 145,060
2003/02/20 15,600 15,600 14,800 14,900 218,650
2003/02/19 16,060 16,240 15,570 15,720 151,280
2003/02/18 16,500 16,800 16,050 16,170 108,000
2003/02/17 17,100 17,130 16,600 16,820 67,690
2003/02/14 16,680 17,140 16,680 17,090 56,560
2003/02/13 17,100 17,330 16,730 16,860 45,390
2003/02/12 17,250 17,550 17,040 17,300 60,140
2003/02/10 17,250 17,350 16,900 17,000 55,850
2003/02/07 17,610 17,900 17,350 17,600 24,520
2003/02/06 17,910 17,910 17,550 17,700 73,620
2003/02/05 18,450 18,700 17,910 17,910 40,420
2003/02/04 18,640 19,360 18,490 18,560 73,130
2003/02/03 18,380 18,510 18,100 18,510 24,720
2003/01/31 18,650 18,650 18,300 18,380 43,360
2003/01/30 18,660 18,660 18,420 18,450 39,900
2003/01/29 18,950 19,050 18,610 18,660 57,400
2003/01/28 18,900 19,420 18,900 19,210 20,760
2003/01/27 20,000 20,000 19,100 19,300 31,400
2003/01/24 19,270 20,080 19,150 19,850 61,810
2003/01/23 19,000 19,300 19,000 19,070 54,570
2003/01/22 19,340 19,340 19,010 19,040 35,590
2003/01/21 19,000 19,370 19,000 19,340 38,350
2003/01/20 18,780 19,310 18,730 19,170 49,200
2003/01/17 18,500 19,010 18,470 18,790 36,220
2003/01/16 18,400 18,550 18,320 18,550 37,380
2003/01/15 18,070 18,570 18,070 18,490 52,010
2003/01/14 18,000 18,090 17,900 18,070 19,170
2003/01/10 17,880 18,250 17,800 18,090 76,900
2003/01/09 17,850 17,850 17,620 17,730 37,020
2003/01/08 17,900 18,120 17,810 17,890 45,280
2003/01/07 18,190 18,190 17,950 18,060 23,660
2003/01/06 17,700 18,270 17,700 18,190 35,840

このページの先頭へ