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 |