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
2006/12/29 17,630 17,750 17,500 17,660 28,500
2006/12/28 17,550 17,770 17,480 17,620 61,640
2006/12/27 17,440 17,650 17,440 17,540 48,610
2006/12/26 17,480 17,620 17,430 17,610 44,330
2006/12/25 17,550 17,550 17,280 17,410 55,540
2006/12/22 17,390 17,560 17,350 17,550 72,810
2006/12/21 17,590 17,600 17,350 17,540 87,910
2006/12/20 17,160 17,540 17,050 17,500 98,340
2006/12/19 16,900 17,150 16,830 16,960 128,030
2006/12/18 16,840 17,150 16,820 17,090 75,150
2006/12/15 16,900 17,070 16,800 16,970 174,990
2006/12/14 15,880 16,210 15,880 16,170 52,230
2006/12/13 15,990 16,120 15,930 16,040 68,560
2006/12/12 15,940 16,120 15,710 15,730 99,970
2006/12/11 15,840 16,000 15,830 15,880 63,840
2006/12/08 16,100 16,160 15,880 16,040 96,880
2006/12/07 16,070 16,230 15,940 16,160 83,160
2006/12/06 15,940 16,040 15,740 15,950 85,100
2006/12/05 15,740 16,000 15,680 15,930 153,990
2006/12/04 15,600 15,940 15,540 15,810 132,280
2006/12/01 15,500 15,650 15,490 15,610 90,050
2006/11/30 15,420 15,530 15,350 15,500 74,620
2006/11/29 15,260 15,510 15,200 15,470 104,380
2006/11/28 14,840 15,350 14,800 15,260 90,770
2006/11/27 14,590 15,170 14,590 15,130 78,250
2006/11/24 14,590 14,720 14,510 14,600 66,240
2006/11/22 14,740 14,850 14,600 14,720 74,820
2006/11/21 14,600 14,760 14,590 14,740 55,110
2006/11/20 14,900 14,960 14,550 14,680 89,440
2006/11/17 15,070 15,110 14,930 14,950 53,800
2006/11/16 14,950 15,170 14,950 15,050 63,500
2006/11/15 15,030 15,130 14,910 14,910 56,910
2006/11/14 15,040 15,100 14,970 15,030 46,230
2006/11/13 14,930 15,080 14,820 14,980 44,520
2006/11/10 15,200 15,200 14,940 14,940 47,020
2006/11/09 15,200 15,220 15,030 15,090 67,080
2006/11/08 15,200 15,240 15,050 15,060 47,860
2006/11/07 15,310 15,360 15,130 15,180 36,480
2006/11/06 15,250 15,380 15,230 15,260 76,150
2006/11/02 15,260 15,520 15,250 15,450 165,130
2006/11/01 15,200 15,220 15,040 15,110 115,630
2006/10/31 15,200 15,220 15,050 15,060 72,360
2006/10/30 15,460 15,460 14,980 15,050 90,230
2006/10/27 15,680 15,680 15,330 15,390 92,850
2006/10/26 15,890 15,950 15,660 15,680 53,190
2006/10/25 16,010 16,010 15,660 15,690 51,100
2006/10/24 16,050 16,050 15,840 15,910 50,260
2006/10/23 15,750 16,110 15,680 16,010 92,590
2006/10/20 15,530 15,760 15,530 15,660 81,940
2006/10/19 15,900 15,950 15,670 15,720 62,330
2006/10/18 15,850 15,950 15,690 15,840 60,050
2006/10/17 15,900 15,980 15,780 15,930 35,230
2006/10/16 15,940 16,000 15,840 15,960 46,330
2006/10/13 15,720 15,870 15,650 15,740 44,080
2006/10/12 15,590 15,720 15,510 15,640 41,810
2006/10/11 15,660 15,770 15,500 15,580 35,090
2006/10/10 15,640 15,700 15,520 15,660 66,470
2006/10/06 15,920 15,970 15,590 15,720 46,530
2006/10/05 16,000 16,180 15,750 15,840 56,580
2006/10/04 16,130 16,200 15,750 15,840 43,940
2006/10/03 16,110 16,200 16,060 16,080 55,080
2006/10/02 16,200 16,260 15,940 16,100 51,900
2006/09/29 16,000 16,190 16,000 16,140 61,910
2006/09/28 15,840 16,060 15,740 16,000 41,130
2006/09/27 15,360 15,930 15,360 15,880 56,810
2006/09/26 15,240 15,480 15,220 15,430 26,410
2006/09/25 15,590 15,670 15,160 15,510 54,820
2006/09/22 15,430 15,550 15,350 15,480 39,640
2006/09/21 15,630 15,760 15,390 15,670 51,220
2006/09/20 15,590 15,690 15,330 15,580 55,430
2006/09/19 15,750 15,880 15,510 15,590 42,010
2006/09/15 15,510 15,640 15,400 15,630 46,450
2006/09/14 15,270 15,560 15,270 15,520 46,950
2006/09/13 15,640 15,840 15,390 15,470 51,880
2006/09/12 15,870 15,910 15,530 15,630 56,430
2006/09/11 15,830 15,930 15,720 15,740 50,280
2006/09/08 15,550 15,890 15,520 15,840 75,590
2006/09/07 15,950 15,980 15,750 15,750 39,590
2006/09/06 15,990 16,180 15,880 16,010 74,250
2006/09/05 16,000 16,120 15,940 16,030 47,920
2006/09/04 16,020 16,270 16,010 16,130 77,670
2006/09/01 15,990 16,200 15,900 16,010 88,770
2006/08/31 15,690 16,090 15,610 15,980 99,090
2006/08/30 15,690 15,770 15,230 15,490 78,360
2006/08/29 15,710 15,820 15,460 15,530 51,940
2006/08/28 15,570 15,700 15,460 15,490 51,830
2006/08/25 15,730 16,170 15,650 15,770 82,300
2006/08/24 15,740 15,790 15,570 15,620 20,240
2006/08/23 15,850 15,980 15,740 15,810 25,400
2006/08/22 15,890 15,960 15,770 15,850 24,020
2006/08/21 16,000 16,000 15,760 15,840 37,380
2006/08/18 16,000 16,110 15,930 16,040 55,780
2006/08/17 16,080 16,170 15,860 15,860 36,200
2006/08/16 16,000 16,060 15,970 16,030 38,660
2006/08/15 15,930 16,030 15,830 15,930 52,580
2006/08/14 15,940 16,070 15,800 15,920 44,060
2006/08/11 15,800 15,950 15,700 15,890 45,250
2006/08/10 15,600 15,850 15,520 15,770 65,260
2006/08/09 15,130 15,550 15,130 15,540 37,160
2006/08/08 15,090 15,410 15,010 15,280 33,080
2006/08/07 15,210 15,480 15,020 15,070 68,680
2006/08/04 15,280 15,500 15,250 15,340 75,010
2006/08/03 15,510 15,600 15,220 15,430 81,020
2006/08/02 15,210 15,570 15,210 15,500 110,180
2006/08/01 14,980 15,800 14,900 15,610 239,750
2006/07/31 14,380 14,740 14,380 14,620 51,580
2006/07/28 14,560 14,690 14,280 14,570 49,580
2006/07/27 14,630 14,640 14,310 14,550 57,480
2006/07/26 14,490 14,550 14,400 14,500 69,790
2006/07/25 14,680 14,680 14,340 14,450 36,730
2006/07/24 14,280 14,380 14,120 14,330 53,500
2006/07/21 14,560 14,560 14,340 14,480 48,680
2006/07/20 14,570 14,630 14,440 14,560 36,810
2006/07/19 14,460 14,500 14,150 14,250 76,790
2006/07/18 14,540 14,580 14,200 14,260 69,340
2006/07/14 14,880 14,880 14,530 14,570 59,830
2006/07/13 15,080 15,160 14,830 14,880 62,680
2006/07/12 15,410 15,420 15,110 15,190 30,040
2006/07/11 15,430 15,530 15,270 15,410 30,370
2006/07/10 15,180 15,660 15,100 15,610 116,230
2006/07/07 15,210 15,210 15,040 15,100 49,200
2006/07/06 15,200 15,240 15,100 15,180 48,490
2006/07/05 15,240 15,280 15,140 15,170 90,660
2006/07/04 15,430 15,430 15,300 15,350 75,660
2006/07/03 15,580 15,580 15,210 15,280 115,870
2006/06/30 15,540 15,650 15,470 15,570 69,270
2006/06/29 15,350 15,620 15,350 15,530 29,450
2006/06/28 15,590 15,610 15,390 15,520 36,650
2006/06/27 15,830 15,900 15,580 15,790 31,950
2006/06/26 15,700 15,930 15,700 15,830 24,510
2006/06/23 16,060 16,060 15,800 15,980 32,430
2006/06/22 15,890 16,050 15,760 16,050 30,390
2006/06/21 15,650 15,780 15,470 15,740 54,170
2006/06/20 15,870 16,000 15,630 15,670 66,270
2006/06/19 15,900 16,140 15,840 16,070 45,790
2006/06/16 16,380 16,430 15,810 16,000 78,520
2006/06/15 16,290 16,310 15,900 16,310 111,480
2006/06/14 15,250 15,690 15,200 15,690 81,780
2006/06/13 15,460 15,640 15,250 15,290 86,240
2006/06/12 15,530 15,810 15,050 15,700 138,680
2006/06/09 15,000 15,350 14,910 15,130 143,470
2006/06/08 15,250 15,300 14,730 14,840 117,380
2006/06/07 15,290 15,550 15,280 15,400 69,500
2006/06/06 15,720 15,780 15,460 15,490 69,680
2006/06/05 15,780 15,820 15,530 15,720 129,370
2006/06/02 16,120 16,120 15,640 16,050 140,060
2006/06/01 16,000 16,070 15,900 15,950 84,400
2006/05/31 16,010 16,080 15,910 15,990 86,040
2006/05/30 16,200 16,210 16,000 16,210 66,830
2006/05/29 16,550 16,600 16,130 16,190 68,260
2006/05/26 16,460 16,570 16,320 16,480 79,060
2006/05/25 16,500 16,500 16,040 16,120 107,630
2006/05/24 16,310 16,350 16,060 16,290 91,090
2006/05/23 16,410 16,490 16,230 16,300 133,520
2006/05/22 16,740 16,900 16,540 16,610 111,980
2006/05/19 17,000 17,230 16,570 16,920 207,860
2006/05/18 17,910 17,910 17,520 17,610 107,160
2006/05/17 17,880 18,050 17,560 17,990 118,640
2006/05/16 18,180 18,260 17,870 17,870 62,720
2006/05/15 17,900 18,190 17,800 17,980 94,790
2006/05/12 17,800 18,040 17,540 17,890 89,350
2006/05/11 17,960 18,280 17,900 18,050 77,370
2006/05/10 18,200 18,320 17,840 18,090 114,850
2006/05/09 18,380 18,470 18,120 18,390 87,760
2006/05/08 18,210 18,630 18,190 18,580 193,840
2006/05/02 18,070 18,290 17,860 18,140 96,840
2006/05/01 17,600 18,400 17,530 18,130 315,450
2006/04/28 17,150 17,200 16,780 17,200 72,620
2006/04/27 17,220 17,270 17,000 17,100 24,270
2006/04/26 17,170 17,210 17,040 17,210 57,040
2006/04/25 17,000 17,080 16,800 17,080 43,230
2006/04/24 16,990 16,990 16,600 16,770 51,480
2006/04/21 17,050 17,250 17,000 17,090 39,100
2006/04/20 17,360 17,420 16,920 16,980 61,210
2006/04/19 17,300 17,440 17,200 17,240 80,560
2006/04/18 16,960 17,210 16,850 17,150 59,260
2006/04/17 17,100 17,100 16,810 16,850 54,490
2006/04/14 17,010 17,150 16,900 17,090 59,340
2006/04/13 16,940 17,050 16,790 16,810 74,250
2006/04/12 17,140 17,350 16,930 16,930 67,780
2006/04/11 17,320 17,340 17,150 17,340 51,600
2006/04/10 17,220 17,350 17,130 17,320 49,860
2006/04/07 17,460 17,500 17,330 17,420 58,910
2006/04/06 17,180 17,500 17,100 17,440 89,900
2006/04/05 17,050 17,380 17,040 17,100 75,550
2006/04/04 17,200 17,240 17,000 17,050 44,090
2006/04/03 17,400 17,430 17,250 17,280 91,350
2006/03/31 17,350 17,450 17,200 17,280 139,430
2006/03/30 16,810 17,150 16,790 17,150 87,370
2006/03/29 16,360 16,710 16,360 16,640 49,750
2006/03/28 16,390 16,460 16,230 16,350 51,300
2006/03/27 16,460 16,550 16,350 16,370 62,200
2006/03/24 16,470 16,530 16,340 16,370 60,350
2006/03/23 16,750 16,790 16,300 16,380 70,020
2006/03/22 16,990 17,000 16,540 16,580 68,270
2006/03/20 16,850 17,000 16,750 16,900 33,270
2006/03/17 16,700 16,870 16,650 16,870 62,140
2006/03/16 16,560 16,620 16,410 16,410 38,460
2006/03/15 16,630 16,680 16,520 16,570 42,990
2006/03/14 16,600 16,640 16,410 16,490 54,550
2006/03/13 16,360 16,630 16,350 16,500 55,790
2006/03/10 16,210 16,490 16,200 16,280 97,960
2006/03/09 16,240 16,430 16,070 16,400 55,200
2006/03/08 16,280 16,290 16,010 16,050 72,980
2006/03/07 16,380 16,610 16,230 16,290 111,260
2006/03/06 16,500 16,590 16,220 16,380 152,740
2006/03/03 17,040 17,050 16,600 16,630 60,210
2006/03/02 17,100 17,210 16,990 17,040 72,010
2006/03/01 17,010 17,050 16,860 16,970 43,740
2006/02/28 17,000 17,060 16,900 17,000 78,090
2006/02/27 17,050 17,150 16,840 16,980 85,340
2006/02/24 17,230 17,240 16,970 17,050 98,740
2006/02/23 17,240 17,280 17,010 17,150 76,510
2006/02/22 17,180 17,420 17,170 17,240 111,500
2006/02/21 16,990 17,200 16,700 17,170 107,120
2006/02/20 16,910 16,990 16,730 16,790 100,690
2006/02/17 16,680 16,920 16,550 16,770 92,030
2006/02/16 16,500 16,820 16,310 16,690 84,920
2006/02/15 16,500 16,720 16,280 16,650 122,140
2006/02/14 16,250 16,380 16,000 16,140 74,940
2006/02/13 16,500 16,510 16,140 16,310 66,360
2006/02/10 16,500 16,750 16,400 16,730 173,310
2006/02/09 16,180 16,310 16,150 16,190 90,980
2006/02/08 16,300 16,400 16,150 16,170 92,800
2006/02/07 16,310 16,310 16,120 16,200 48,670
2006/02/06 16,200 16,200 16,040 16,110 78,650
2006/02/03 16,170 16,240 16,040 16,150 118,590
2006/02/02 16,250 16,280 16,140 16,160 92,520
2006/02/01 16,360 16,370 16,070 16,090 122,090
2006/01/31 16,430 16,560 16,370 16,370 100,040
2006/01/30 16,600 16,620 16,370 16,410 149,350
2006/01/27 16,660 16,690 16,420 16,460 148,580
2006/01/26 16,500 16,660 16,420 16,490 83,540
2006/01/25 16,590 16,650 16,470 16,480 92,650
2006/01/24 16,390 16,470 16,300 16,390 109,460
2006/01/23 16,560 16,620 16,380 16,380 112,650
2006/01/20 16,770 16,790 16,400 16,550 162,670
2006/01/19 16,590 16,960 16,590 16,670 111,760
2006/01/18 16,790 16,840 16,400 16,590 177,140
2006/01/17 17,200 17,250 16,620 16,780 209,940
2006/01/16 17,510 17,600 17,190 17,250 224,580
2006/01/13 18,030 18,190 17,690 17,710 219,520
2006/01/12 18,200 18,260 18,060 18,230 85,570
2006/01/11 17,720 18,250 17,710 18,100 117,590
2006/01/10 18,310 18,310 17,830 17,920 119,640
2006/01/06 18,150 18,410 18,070 18,330 122,840
2006/01/05 18,100 18,430 18,020 18,240 141,090
2006/01/04 18,030 18,150 17,910 18,080 41,260

このページの先頭へ