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
2004/12/30 15,350 15,420 15,310 15,390 21,040
2004/12/29 15,270 15,300 15,210 15,260 30,290
2004/12/28 15,220 15,270 15,180 15,220 16,490
2004/12/27 15,280 15,310 15,200 15,210 18,180
2004/12/24 15,280 15,350 15,160 15,210 36,390
2004/12/22 15,200 15,280 15,110 15,210 108,000
2004/12/21 14,970 15,060 14,920 15,040 30,410
2004/12/20 14,820 14,990 14,820 14,990 31,360
2004/12/17 14,820 14,950 14,820 14,910 68,020
2004/12/16 14,530 14,810 14,500 14,800 62,130
2004/12/15 14,360 14,620 14,360 14,540 37,680
2004/12/14 14,110 14,490 14,110 14,490 74,890
2004/12/13 14,440 14,500 14,340 14,440 50,840
2004/12/10 14,400 14,490 14,350 14,430 66,610
2004/12/09 14,650 14,680 14,300 14,340 83,180
2004/12/08 14,660 14,720 14,620 14,640 51,870
2004/12/07 14,800 14,900 14,670 14,690 62,320
2004/12/06 14,750 14,870 14,730 14,800 55,770
2004/12/03 14,790 15,060 14,790 14,790 47,770
2004/12/02 14,880 15,020 14,690 14,990 61,680
2004/12/01 14,670 14,850 14,660 14,760 66,350
2004/11/30 14,710 14,900 14,690 14,860 44,800
2004/11/29 14,700 14,840 14,700 14,770 35,310
2004/11/26 14,870 14,930 14,750 14,800 29,300
2004/11/25 15,010 15,030 14,900 14,930 53,600
2004/11/24 15,130 15,160 15,000 15,040 62,040
2004/11/22 15,450 15,550 15,000 15,030 166,560
2004/11/19 15,000 15,180 14,980 15,000 38,150
2004/11/18 15,100 15,350 15,030 15,060 98,810
2004/11/17 14,850 15,200 14,730 15,040 131,830
2004/11/16 14,690 14,970 14,660 14,690 155,050
2004/11/15 14,800 14,850 14,660 14,700 174,290
2004/11/12 14,710 14,930 14,390 14,930 202,600
2004/11/11 14,900 15,000 14,840 14,910 100,910
2004/11/10 14,900 14,980 14,640 14,830 130,160
2004/11/09 15,000 15,000 14,670 14,940 245,200
2004/11/08 14,010 14,880 14,010 14,800 1,513,040
2004/11/05 15,800 16,140 15,700 16,010 73,720
2004/11/04 16,000 16,000 15,660 15,700 44,850
2004/11/02 15,580 15,860 15,520 15,840 46,320
2004/11/01 15,660 15,700 15,550 15,630 20,770
2004/10/29 15,570 15,670 15,430 15,660 31,850
2004/10/28 15,600 15,750 15,500 15,670 29,250
2004/10/27 15,540 15,650 15,400 15,450 18,480
2004/10/26 15,520 15,610 15,410 15,500 19,360
2004/10/25 15,550 15,650 15,250 15,570 64,090
2004/10/22 15,600 15,840 15,600 15,710 40,390
2004/10/21 16,030 16,070 15,720 15,740 45,050
2004/10/20 16,100 16,180 16,040 16,100 39,550
2004/10/19 16,150 16,290 16,150 16,190 30,860
2004/10/18 16,400 16,400 16,120 16,190 15,950
2004/10/15 16,250 16,340 16,150 16,200 27,780
2004/10/14 16,450 16,490 16,170 16,220 43,600
2004/10/13 16,500 16,730 16,450 16,460 30,480
2004/10/12 16,870 16,900 16,510 16,550 35,660
2004/10/08 17,030 17,030 16,720 16,860 29,970
2004/10/07 17,180 17,180 16,900 16,930 30,930
2004/10/06 16,800 17,130 16,800 17,090 45,570
2004/10/05 16,960 17,090 16,850 16,980 60,560
2004/10/04 16,930 17,180 16,910 17,140 69,060
2004/10/01 16,600 16,830 16,500 16,800 34,590
2004/09/30 16,600 16,750 16,500 16,660 38,020
2004/09/29 16,310 16,530 16,310 16,400 24,910
2004/09/28 16,300 16,480 16,230 16,290 36,800
2004/09/27 16,130 16,380 15,980 16,300 57,110
2004/09/24 16,500 16,570 16,060 16,150 60,250
2004/09/22 16,910 17,000 16,610 16,650 31,510
2004/09/21 17,010 17,090 16,870 16,900 41,960
2004/09/17 16,990 17,160 16,870 17,100 35,440
2004/09/16 16,760 17,030 16,760 16,860 45,260
2004/09/15 16,940 17,030 16,870 16,960 27,440
2004/09/14 17,080 17,080 16,920 16,940 32,630
2004/09/13 16,960 17,040 16,900 16,920 10,860
2004/09/10 17,040 17,080 16,840 16,870 75,230
2004/09/09 17,070 17,160 17,000 17,040 35,520
2004/09/08 17,010 17,150 16,930 16,940 58,480
2004/09/07 17,030 17,070 16,830 17,010 31,960
2004/09/06 16,930 17,100 16,840 17,020 28,560
2004/09/03 17,000 17,030 16,830 16,930 41,250
2004/09/02 16,900 16,980 16,750 16,930 43,350
2004/09/01 16,710 16,860 16,700 16,820 20,020
2004/08/31 16,730 16,900 16,460 16,510 33,950
2004/08/30 16,970 16,980 16,730 16,930 17,930
2004/08/27 17,000 17,100 16,830 17,040 25,180
2004/08/26 16,850 16,990 16,800 16,860 42,730
2004/08/25 16,480 16,700 16,280 16,680 23,380
2004/08/24 16,700 16,700 16,250 16,470 21,050
2004/08/23 16,600 16,780 16,570 16,570 18,240
2004/08/20 16,470 16,600 16,170 16,550 40,890
2004/08/19 16,000 16,540 15,910 16,430 65,320
2004/08/18 16,000 16,180 15,800 16,000 56,470
2004/08/17 16,150 16,340 16,030 16,190 57,620
2004/08/16 16,500 16,500 15,850 16,120 57,750
2004/08/13 16,760 16,800 16,600 16,600 38,130
2004/08/12 17,140 17,260 17,020 17,160 50,050
2004/08/11 16,800 17,040 16,720 16,950 48,160
2004/08/10 16,410 16,590 16,400 16,560 31,920
2004/08/09 16,400 16,730 16,400 16,590 33,260
2004/08/06 16,540 16,770 16,390 16,700 71,200
2004/08/05 17,150 17,170 16,810 16,850 49,800
2004/08/04 17,340 17,340 16,800 17,170 55,310
2004/08/03 17,620 17,720 17,290 17,350 42,360
2004/08/02 17,850 17,850 17,570 17,820 21,870
2004/07/30 17,600 17,770 17,490 17,770 21,460
2004/07/29 17,510 17,590 17,310 17,440 24,630
2004/07/28 17,470 17,800 17,350 17,700 70,250
2004/07/27 17,800 17,900 17,430 17,590 37,380
2004/07/26 17,970 18,000 17,800 17,870 24,910
2004/07/23 18,000 18,050 17,730 17,900 47,420
2004/07/22 17,680 17,970 17,680 17,900 21,010
2004/07/21 17,850 18,100 17,770 17,880 68,580
2004/07/20 17,430 17,760 17,380 17,610 20,240
2004/07/16 17,590 17,720 17,430 17,630 42,070
2004/07/15 17,470 17,640 17,250 17,580 29,840
2004/07/14 17,970 17,970 17,440 17,470 28,440
2004/07/13 17,800 17,970 17,420 17,970 41,920
2004/07/12 17,600 17,800 17,310 17,640 31,540
2004/07/09 17,300 17,500 17,250 17,500 29,730
2004/07/08 17,470 17,570 17,210 17,250 35,760
2004/07/07 17,340 17,590 17,290 17,460 34,480
2004/07/06 17,450 17,720 17,390 17,520 61,000
2004/07/05 17,390 17,550 17,350 17,390 46,940
2004/07/02 17,940 17,940 17,610 17,720 21,360
2004/07/01 17,910 18,000 17,620 17,930 36,230
2004/06/30 17,990 18,050 17,560 17,900 34,350
2004/06/29 17,890 18,000 17,790 17,920 67,670
2004/06/28 17,470 17,800 17,380 17,760 55,680
2004/06/25 17,400 17,440 16,900 17,090 103,600
2004/06/24 17,550 17,610 17,300 17,360 29,340
2004/06/23 17,610 17,710 17,500 17,510 42,530
2004/06/22 17,300 17,570 17,300 17,460 65,060
2004/06/21 17,630 18,040 17,630 17,670 45,690
2004/06/18 17,850 17,880 17,470 17,620 52,890
2004/06/17 18,000 18,100 17,760 18,100 44,150
2004/06/16 17,890 18,000 17,750 17,940 32,060
2004/06/15 18,050 18,120 17,670 17,690 58,490
2004/06/14 17,720 18,200 17,720 18,090 33,990
2004/06/11 17,900 18,030 17,640 17,920 96,150
2004/06/10 18,160 18,160 17,810 17,900 43,620
2004/06/09 17,980 18,300 17,810 18,260 49,620
2004/06/08 17,570 17,920 17,400 17,920 86,170
2004/06/07 17,450 17,850 17,390 17,730 49,060
2004/06/04 17,400 17,590 17,310 17,590 47,540
2004/06/03 17,390 17,590 17,200 17,290 55,410
2004/06/02 17,400 17,420 17,140 17,370 37,690
2004/06/01 17,000 17,280 16,970 17,250 40,100
2004/05/31 17,070 17,150 16,810 16,980 65,980
2004/05/28 16,800 17,150 16,700 17,070 69,510
2004/05/27 16,590 16,590 16,400 16,470 42,050
2004/05/26 16,030 16,550 16,030 16,190 66,300
2004/05/25 16,400 16,500 16,080 16,080 69,450
2004/05/24 16,350 16,440 16,000 16,000 43,340
2004/05/21 15,620 16,650 15,620 16,350 117,800
2004/05/20 16,300 16,300 15,900 16,220 86,530
2004/05/19 16,400 16,600 16,000 16,600 75,510
2004/05/18 15,800 16,200 15,660 16,110 83,540
2004/05/17 16,000 16,000 15,200 15,360 77,560
2004/05/14 15,970 15,970 15,650 15,860 56,470
2004/05/13 15,980 16,440 15,800 15,970 71,330
2004/05/12 16,010 16,140 15,830 15,980 75,400
2004/05/11 15,710 16,080 15,670 16,000 93,820
2004/05/10 16,820 16,850 15,410 15,490 92,070
2004/05/07 16,900 17,150 16,800 16,820 106,990
2004/05/06 17,810 17,970 17,500 17,700 46,750
2004/04/30 17,980 18,000 17,850 17,920 71,810
2004/04/28 18,270 18,590 18,130 18,540 69,060
2004/04/27 18,300 18,300 17,940 18,270 27,700
2004/04/26 18,180 18,350 18,070 18,270 36,970
2004/04/23 18,490 18,500 18,070 18,170 58,350
2004/04/22 18,250 18,390 18,190 18,270 48,060
2004/04/21 18,350 18,470 18,010 18,450 41,600
2004/04/20 17,800 18,380 17,770 18,350 58,610
2004/04/19 18,040 18,130 17,610 17,830 59,840
2004/04/16 18,130 18,180 17,900 18,040 52,300
2004/04/15 18,820 18,830 17,850 17,930 54,730
2004/04/14 18,520 18,890 18,400 18,620 54,940
2004/04/13 18,400 18,780 18,400 18,410 42,110
2004/04/12 17,900 18,490 17,880 18,490 33,760
2004/04/09 18,100 18,110 17,680 17,860 36,770
2004/04/08 18,020 18,400 17,720 18,130 121,300
2004/04/07 18,860 18,860 18,400 18,420 59,670
2004/04/06 19,290 19,300 18,630 18,860 52,180
2004/04/05 18,900 19,280 18,900 19,150 41,310
2004/04/02 18,970 18,970 18,800 18,900 34,450
2004/04/01 18,480 18,950 18,480 18,780 44,200
2004/03/31 18,690 18,690 18,380 18,590 28,320
2004/03/30 18,820 18,920 18,530 18,730 101,350
2004/03/29 17,930 18,560 17,830 18,420 57,650
2004/03/26 17,300 17,800 17,300 17,630 54,090
2004/03/25 17,080 17,240 17,050 17,130 32,380
2004/03/24 17,250 17,330 16,920 17,040 53,520
2004/03/23 17,050 17,340 17,030 17,250 42,190
2004/03/22 17,500 17,900 17,500 17,650 30,910
2004/03/19 17,580 17,870 17,450 17,700 69,720
2004/03/18 17,760 17,970 17,500 17,670 78,050
2004/03/17 17,500 17,850 17,490 17,750 59,600
2004/03/16 17,160 17,450 17,000 17,320 50,770
2004/03/15 16,980 17,410 16,870 17,190 65,450
2004/03/12 16,560 16,970 16,560 16,850 68,230
2004/03/11 16,990 16,990 16,740 16,790 43,560
2004/03/10 17,360 17,540 17,020 17,230 60,650
2004/03/09 17,300 17,430 16,860 17,290 96,760
2004/03/08 16,880 17,420 16,820 17,290 177,680
2004/03/05 16,310 16,680 16,310 16,680 103,090
2004/03/04 16,210 16,450 16,200 16,310 53,100
2004/03/03 16,500 16,500 16,120 16,180 83,760
2004/03/02 16,800 16,800 16,370 16,500 107,670
2004/03/01 16,000 16,430 16,000 16,400 155,530
2004/02/27 15,450 15,860 15,330 15,780 108,530
2004/02/26 15,320 15,400 15,210 15,250 68,700
2004/02/25 15,310 15,400 15,200 15,210 69,270
2004/02/24 15,510 15,640 15,320 15,330 53,630
2004/02/23 15,720 15,720 15,480 15,570 34,090
2004/02/20 15,610 15,650 15,510 15,530 51,220
2004/02/19 15,690 15,690 15,580 15,590 37,200
2004/02/18 15,720 15,830 15,540 15,550 74,260
2004/02/17 16,000 16,000 15,700 15,720 53,230
2004/02/16 16,100 16,100 15,800 15,800 73,380
2004/02/13 15,890 16,100 15,850 15,850 58,580
2004/02/12 15,860 16,280 15,860 15,960 80,730
2004/02/10 16,280 16,280 15,920 16,050 34,800
2004/02/09 16,300 16,500 16,050 16,110 65,520
2004/02/06 16,450 16,550 16,210 16,360 43,850
2004/02/05 16,700 16,750 16,530 16,650 56,560
2004/02/04 16,760 16,900 16,590 16,820 94,430
2004/02/03 16,300 16,760 16,200 16,750 86,430
2004/02/02 16,100 16,350 16,000 16,300 49,740
2004/01/30 16,100 16,200 15,800 15,990 53,210
2004/01/29 16,000 16,010 15,770 15,850 47,340
2004/01/28 16,300 16,300 16,100 16,250 65,800
2004/01/27 16,200 16,330 15,910 16,000 106,830
2004/01/26 16,000 16,140 15,670 15,860 107,300
2004/01/23 15,600 15,860 15,500 15,630 56,670
2004/01/22 15,670 15,800 15,540 15,550 60,230
2004/01/21 15,600 15,660 15,440 15,470 77,430
2004/01/20 15,800 15,900 15,680 15,680 122,170
2004/01/19 15,530 15,600 15,260 15,550 60,280
2004/01/16 15,400 15,480 15,230 15,330 91,360
2004/01/15 15,740 15,750 15,600 15,600 106,270
2004/01/14 15,600 15,600 15,340 15,540 86,360
2004/01/13 15,700 15,700 15,140 15,200 139,600
2004/01/09 15,810 16,010 15,810 15,850 51,500
2004/01/08 16,490 16,600 16,190 16,210 38,170
2004/01/07 16,120 16,410 16,110 16,210 41,540
2004/01/06 16,770 16,770 16,510 16,510 84,640
2004/01/05 16,190 16,260 16,030 16,170 13,360

このページの先頭へ