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 |
---|---|---|---|---|---|
2008/12/30 | 9,210 | 9,500 | 9,210 | 9,450 | 11,830 |
2008/12/29 | 9,590 | 9,590 | 9,040 | 9,470 | 27,610 |
2008/12/26 | 9,430 | 9,530 | 9,330 | 9,530 | 13,540 |
2008/12/25 | 9,410 | 9,410 | 9,120 | 9,360 | 18,310 |
2008/12/24 | 9,170 | 9,270 | 9,060 | 9,110 | 25,540 |
2008/12/22 | 8,970 | 9,360 | 8,970 | 9,340 | 35,620 |
2008/12/19 | 9,190 | 9,270 | 9,040 | 9,100 | 36,650 |
2008/12/18 | 9,210 | 9,380 | 9,090 | 9,310 | 44,700 |
2008/12/17 | 9,520 | 9,580 | 8,840 | 9,110 | 93,900 |
2008/12/16 | 9,470 | 9,600 | 9,450 | 9,590 | 45,890 |
2008/12/15 | 9,620 | 9,740 | 9,510 | 9,570 | 72,640 |
2008/12/12 | 9,690 | 9,980 | 9,440 | 9,570 | 75,830 |
2008/12/11 | 9,730 | 10,140 | 9,600 | 10,090 | 80,050 |
2008/12/10 | 9,870 | 9,870 | 9,470 | 9,530 | 80,430 |
2008/12/09 | 9,390 | 9,580 | 9,330 | 9,540 | 62,240 |
2008/12/08 | 9,620 | 9,710 | 9,290 | 9,560 | 46,750 |
2008/12/05 | 9,390 | 9,770 | 9,310 | 9,690 | 49,920 |
2008/12/04 | 9,480 | 9,550 | 9,260 | 9,400 | 64,840 |
2008/12/03 | 9,160 | 9,380 | 9,160 | 9,380 | 44,000 |
2008/12/02 | 9,280 | 9,510 | 9,200 | 9,260 | 43,100 |
2008/12/01 | 9,800 | 9,880 | 9,570 | 9,760 | 36,480 |
2008/11/28 | 9,840 | 10,080 | 9,720 | 10,000 | 45,950 |
2008/11/27 | 9,800 | 9,880 | 9,460 | 9,640 | 99,250 |
2008/11/26 | 9,900 | 10,090 | 9,720 | 9,980 | 39,020 |
2008/11/25 | 9,900 | 10,200 | 9,660 | 10,200 | 98,680 |
2008/11/21 | 9,200 | 9,420 | 8,840 | 9,260 | 217,840 |
2008/11/20 | 9,820 | 10,160 | 9,660 | 9,840 | 97,140 |
2008/11/19 | 9,330 | 9,990 | 9,280 | 9,920 | 113,100 |
2008/11/18 | 9,100 | 9,410 | 9,070 | 9,320 | 43,510 |
2008/11/17 | 9,170 | 9,450 | 9,040 | 9,170 | 55,540 |
2008/11/14 | 9,500 | 9,510 | 9,080 | 9,270 | 51,730 |
2008/11/13 | 9,260 | 9,440 | 8,960 | 9,230 | 44,420 |
2008/11/12 | 9,030 | 9,320 | 9,030 | 9,250 | 55,790 |
2008/11/11 | 9,640 | 9,790 | 9,220 | 9,430 | 63,560 |
2008/11/10 | 9,480 | 9,800 | 9,270 | 9,540 | 61,110 |
2008/11/07 | 9,310 | 9,640 | 9,100 | 9,380 | 47,870 |
2008/11/06 | 9,800 | 10,130 | 9,600 | 9,760 | 77,760 |
2008/11/05 | 9,110 | 10,200 | 9,110 | 10,200 | 109,160 |
2008/11/04 | 9,000 | 9,270 | 8,640 | 9,200 | 150,180 |
2008/10/31 | 9,000 | 9,360 | 8,960 | 9,360 | 173,190 |
2008/10/30 | 8,620 | 8,680 | 7,990 | 8,360 | 173,850 |
2008/10/29 | 8,120 | 8,640 | 7,910 | 8,220 | 118,360 |
2008/10/28 | 8,200 | 8,310 | 7,570 | 8,120 | 96,210 |
2008/10/27 | 8,350 | 8,530 | 7,930 | 8,040 | 73,270 |
2008/10/24 | 9,080 | 9,080 | 8,230 | 8,250 | 69,480 |
2008/10/23 | 8,550 | 8,980 | 8,390 | 8,980 | 79,270 |
2008/10/22 | 9,190 | 9,340 | 8,760 | 8,780 | 59,570 |
2008/10/21 | 9,850 | 9,880 | 9,300 | 9,490 | 51,910 |
2008/10/20 | 9,220 | 9,610 | 9,150 | 9,550 | 95,320 |
2008/10/17 | 9,200 | 9,210 | 8,840 | 9,050 | 57,410 |
2008/10/16 | 8,710 | 8,890 | 8,470 | 8,630 | 80,840 |
2008/10/15 | 9,000 | 9,220 | 8,910 | 9,110 | 116,430 |
2008/10/14 | 8,550 | 9,050 | 8,310 | 9,050 | 110,280 |
2008/10/10 | 8,000 | 8,130 | 7,800 | 8,050 | 140,190 |
2008/10/09 | 8,430 | 8,870 | 8,120 | 8,800 | 159,680 |
2008/10/08 | 9,220 | 9,480 | 8,800 | 8,930 | 95,680 |
2008/10/07 | 9,400 | 9,550 | 9,070 | 9,320 | 94,740 |
2008/10/06 | 10,390 | 10,440 | 9,720 | 9,800 | 113,910 |
2008/10/03 | 10,500 | 10,630 | 10,400 | 10,510 | 90,670 |
2008/10/02 | 9,990 | 10,560 | 9,980 | 10,440 | 76,650 |
2008/10/01 | 10,230 | 10,410 | 10,060 | 10,290 | 69,790 |
2008/09/30 | 9,830 | 10,100 | 9,800 | 9,950 | 32,370 |
2008/09/29 | 10,340 | 10,410 | 10,120 | 10,180 | 46,550 |
2008/09/26 | 10,480 | 10,520 | 10,250 | 10,390 | 55,090 |
2008/09/25 | 10,500 | 10,500 | 9,960 | 10,170 | 39,030 |
2008/09/24 | 9,900 | 10,440 | 9,850 | 10,400 | 89,200 |
2008/09/22 | 9,850 | 9,930 | 9,730 | 9,850 | 64,920 |
2008/09/19 | 9,540 | 9,580 | 9,230 | 9,580 | 143,540 |
2008/09/18 | 9,040 | 9,200 | 8,940 | 9,180 | 176,090 |
2008/09/17 | 9,990 | 10,200 | 9,540 | 9,640 | 144,720 |
2008/09/16 | 10,380 | 10,400 | 10,100 | 10,190 | 66,350 |
2008/09/12 | 10,530 | 10,610 | 10,440 | 10,560 | 64,150 |
2008/09/11 | 10,530 | 10,610 | 10,340 | 10,370 | 66,670 |
2008/09/10 | 10,560 | 10,840 | 10,560 | 10,730 | 59,130 |
2008/09/09 | 10,780 | 10,860 | 10,660 | 10,760 | 43,170 |
2008/09/08 | 10,680 | 10,970 | 10,650 | 10,940 | 86,350 |
2008/09/05 | 10,490 | 10,600 | 10,420 | 10,510 | 58,310 |
2008/09/04 | 10,900 | 10,920 | 10,710 | 10,820 | 50,460 |
2008/09/03 | 10,630 | 10,910 | 10,630 | 10,860 | 57,830 |
2008/09/02 | 10,720 | 10,860 | 10,540 | 10,590 | 40,110 |
2008/09/01 | 10,710 | 10,810 | 10,640 | 10,720 | 42,500 |
2008/08/29 | 10,910 | 10,990 | 10,770 | 10,880 | 71,080 |
2008/08/28 | 10,770 | 10,960 | 10,720 | 10,930 | 88,440 |
2008/08/27 | 10,610 | 10,610 | 10,500 | 10,590 | 23,810 |
2008/08/26 | 10,600 | 10,700 | 10,450 | 10,630 | 48,400 |
2008/08/25 | 11,110 | 11,140 | 10,780 | 10,800 | 90,300 |
2008/08/22 | 11,190 | 11,220 | 10,940 | 11,110 | 56,590 |
2008/08/21 | 11,040 | 11,060 | 10,900 | 11,040 | 50,000 |
2008/08/20 | 10,880 | 11,100 | 10,830 | 11,100 | 46,530 |
2008/08/19 | 11,100 | 11,120 | 10,960 | 11,040 | 51,290 |
2008/08/18 | 10,900 | 11,450 | 10,900 | 11,290 | 74,010 |
2008/08/15 | 11,010 | 11,090 | 10,840 | 11,030 | 56,680 |
2008/08/14 | 11,100 | 11,120 | 10,950 | 10,990 | 57,090 |
2008/08/13 | 11,000 | 11,050 | 10,910 | 11,000 | 40,520 |
2008/08/12 | 11,090 | 11,160 | 10,960 | 11,110 | 81,360 |
2008/08/11 | 10,830 | 10,900 | 10,780 | 10,900 | 48,060 |
2008/08/08 | 10,680 | 10,800 | 10,560 | 10,770 | 28,990 |
2008/08/07 | 11,060 | 11,060 | 10,650 | 10,790 | 59,590 |
2008/08/06 | 10,940 | 11,020 | 10,720 | 10,950 | 65,510 |
2008/08/05 | 10,760 | 11,120 | 10,720 | 10,940 | 109,410 |
2008/08/04 | 10,910 | 11,180 | 10,660 | 11,120 | 183,750 |
2008/08/01 | 10,110 | 10,480 | 10,030 | 10,310 | 274,870 |
2008/07/31 | 11,870 | 11,900 | 11,620 | 11,710 | 33,210 |
2008/07/30 | 11,640 | 11,700 | 11,520 | 11,690 | 24,950 |
2008/07/29 | 11,620 | 11,670 | 11,420 | 11,500 | 28,150 |
2008/07/28 | 11,850 | 11,890 | 11,720 | 11,800 | 31,540 |
2008/07/25 | 12,100 | 12,110 | 11,690 | 11,740 | 57,470 |
2008/07/24 | 11,950 | 12,120 | 11,870 | 12,110 | 63,780 |
2008/07/23 | 11,740 | 11,920 | 11,700 | 11,860 | 51,980 |
2008/07/22 | 11,560 | 11,600 | 11,300 | 11,470 | 52,880 |
2008/07/18 | 11,500 | 11,570 | 11,320 | 11,360 | 19,000 |
2008/07/17 | 11,460 | 11,520 | 11,320 | 11,470 | 38,680 |
2008/07/16 | 11,210 | 11,440 | 11,210 | 11,260 | 35,380 |
2008/07/15 | 11,500 | 11,500 | 11,210 | 11,240 | 47,800 |
2008/07/14 | 11,640 | 11,720 | 11,500 | 11,500 | 41,540 |
2008/07/11 | 11,700 | 11,800 | 11,560 | 11,720 | 47,100 |
2008/07/10 | 11,850 | 11,870 | 11,660 | 11,750 | 41,930 |
2008/07/09 | 11,910 | 12,050 | 11,840 | 11,850 | 63,000 |
2008/07/08 | 12,000 | 12,080 | 11,850 | 11,850 | 80,850 |
2008/07/07 | 11,620 | 11,790 | 11,580 | 11,750 | 31,440 |
2008/07/04 | 11,600 | 11,660 | 11,510 | 11,580 | 70,050 |
2008/07/03 | 11,800 | 11,800 | 11,560 | 11,590 | 97,540 |
2008/07/02 | 12,200 | 12,200 | 11,860 | 11,920 | 79,700 |
2008/07/01 | 12,100 | 12,340 | 12,050 | 12,270 | 60,720 |
2008/06/30 | 12,130 | 12,190 | 12,040 | 12,140 | 28,810 |
2008/06/27 | 11,990 | 12,100 | 11,970 | 12,100 | 37,200 |
2008/06/26 | 12,330 | 12,330 | 12,100 | 12,260 | 47,490 |
2008/06/25 | 12,120 | 12,260 | 12,010 | 12,260 | 45,580 |
2008/06/24 | 12,020 | 12,120 | 11,980 | 12,080 | 26,920 |
2008/06/23 | 12,020 | 12,190 | 11,950 | 12,100 | 56,000 |
2008/06/20 | 12,210 | 12,240 | 12,050 | 12,090 | 71,260 |
2008/06/19 | 12,390 | 12,430 | 12,210 | 12,260 | 35,650 |
2008/06/18 | 12,600 | 12,630 | 12,350 | 12,390 | 73,990 |
2008/06/17 | 12,360 | 12,590 | 12,360 | 12,550 | 60,580 |
2008/06/16 | 12,220 | 12,390 | 12,080 | 12,350 | 82,840 |
2008/06/13 | 12,540 | 12,590 | 12,440 | 12,480 | 87,880 |
2008/06/12 | 12,500 | 12,640 | 12,500 | 12,640 | 69,280 |
2008/06/11 | 12,660 | 12,720 | 12,570 | 12,660 | 57,950 |
2008/06/10 | 12,750 | 12,780 | 12,610 | 12,660 | 64,210 |
2008/06/09 | 13,000 | 13,010 | 12,690 | 12,710 | 132,920 |
2008/06/06 | 13,290 | 13,340 | 13,080 | 13,080 | 114,290 |
2008/06/05 | 13,420 | 13,450 | 13,310 | 13,320 | 56,540 |
2008/06/04 | 13,500 | 13,640 | 13,450 | 13,490 | 60,140 |
2008/06/03 | 13,670 | 13,670 | 13,420 | 13,510 | 68,630 |
2008/06/02 | 13,580 | 13,940 | 13,440 | 13,870 | 121,380 |
2008/05/30 | 13,400 | 13,610 | 13,340 | 13,580 | 82,830 |
2008/05/29 | 13,150 | 13,370 | 13,070 | 13,340 | 67,500 |
2008/05/28 | 13,170 | 13,210 | 13,000 | 13,010 | 45,300 |
2008/05/27 | 13,050 | 13,230 | 13,050 | 13,200 | 49,700 |
2008/05/26 | 13,120 | 13,120 | 13,000 | 13,080 | 45,270 |
2008/05/23 | 13,170 | 13,240 | 13,100 | 13,120 | 61,930 |
2008/05/22 | 13,020 | 13,180 | 13,020 | 13,180 | 56,420 |
2008/05/21 | 13,320 | 13,330 | 13,080 | 13,120 | 87,040 |
2008/05/20 | 13,350 | 13,400 | 13,260 | 13,320 | 83,470 |
2008/05/19 | 13,440 | 13,490 | 13,330 | 13,410 | 89,430 |
2008/05/16 | 13,550 | 13,560 | 13,380 | 13,430 | 209,220 |
2008/05/15 | 13,940 | 14,230 | 13,920 | 14,150 | 87,800 |
2008/05/14 | 13,700 | 13,880 | 13,650 | 13,790 | 82,490 |
2008/05/13 | 13,600 | 13,700 | 13,510 | 13,560 | 53,710 |
2008/05/12 | 13,560 | 13,670 | 13,500 | 13,590 | 39,390 |
2008/05/09 | 13,890 | 13,900 | 13,600 | 13,620 | 40,880 |
2008/05/08 | 14,000 | 14,080 | 13,740 | 13,760 | 59,710 |
2008/05/07 | 14,000 | 14,250 | 13,910 | 13,990 | 98,630 |
2008/05/02 | 14,420 | 14,770 | 14,050 | 14,200 | 146,020 |
2008/05/01 | 14,170 | 14,450 | 14,170 | 14,360 | 42,160 |
2008/04/30 | 14,410 | 14,740 | 14,270 | 14,370 | 48,380 |
2008/04/28 | 14,310 | 14,380 | 14,110 | 14,240 | 55,560 |
2008/04/25 | 14,500 | 14,560 | 14,120 | 14,160 | 55,090 |
2008/04/24 | 14,450 | 14,590 | 14,180 | 14,200 | 65,840 |
2008/04/23 | 14,180 | 14,810 | 14,140 | 14,630 | 80,230 |
2008/04/22 | 14,140 | 14,180 | 14,040 | 14,170 | 30,670 |
2008/04/21 | 14,090 | 14,200 | 14,000 | 14,130 | 28,090 |
2008/04/18 | 13,990 | 14,030 | 13,750 | 14,010 | 41,970 |
2008/04/17 | 13,850 | 14,050 | 13,800 | 14,000 | 55,250 |
2008/04/16 | 13,640 | 13,750 | 13,560 | 13,660 | 25,670 |
2008/04/15 | 13,500 | 13,570 | 13,460 | 13,540 | 27,990 |
2008/04/14 | 13,510 | 13,700 | 13,450 | 13,490 | 60,440 |
2008/04/11 | 13,640 | 13,860 | 13,530 | 13,860 | 79,250 |
2008/04/10 | 13,400 | 13,570 | 13,190 | 13,520 | 86,720 |
2008/04/09 | 13,680 | 13,720 | 13,410 | 13,510 | 101,460 |
2008/04/08 | 13,640 | 13,710 | 13,580 | 13,620 | 58,360 |
2008/04/07 | 13,910 | 13,920 | 13,560 | 13,600 | 124,650 |
2008/04/04 | 14,230 | 14,230 | 14,020 | 14,060 | 30,140 |
2008/04/03 | 14,230 | 14,340 | 14,130 | 14,230 | 29,670 |
2008/04/02 | 14,260 | 14,370 | 14,110 | 14,230 | 35,220 |
2008/04/01 | 14,000 | 14,070 | 13,860 | 14,060 | 30,450 |
2008/03/31 | 13,740 | 13,930 | 13,610 | 13,610 | 49,450 |
2008/03/28 | 13,840 | 14,200 | 13,730 | 14,090 | 37,860 |
2008/03/27 | 14,150 | 14,250 | 13,890 | 14,040 | 50,090 |
2008/03/26 | 13,720 | 14,180 | 13,640 | 14,010 | 72,390 |
2008/03/25 | 14,040 | 14,040 | 13,490 | 13,590 | 86,350 |
2008/03/24 | 13,910 | 14,050 | 13,690 | 13,840 | 41,200 |
2008/03/21 | 13,640 | 13,890 | 13,480 | 13,860 | 75,250 |
2008/03/19 | 13,920 | 13,980 | 13,680 | 13,840 | 55,050 |
2008/03/18 | 13,680 | 13,900 | 13,600 | 13,710 | 40,610 |
2008/03/17 | 13,850 | 13,980 | 13,770 | 13,790 | 67,650 |
2008/03/14 | 14,020 | 14,080 | 13,860 | 13,970 | 78,020 |
2008/03/13 | 14,230 | 14,320 | 14,090 | 14,160 | 70,180 |
2008/03/12 | 14,810 | 14,810 | 14,550 | 14,630 | 46,930 |
2008/03/11 | 14,700 | 14,750 | 14,460 | 14,620 | 96,270 |
2008/03/10 | 15,100 | 15,290 | 14,860 | 14,940 | 67,850 |
2008/03/07 | 14,540 | 15,180 | 14,450 | 15,110 | 122,630 |
2008/03/06 | 14,430 | 14,880 | 14,380 | 14,740 | 77,860 |
2008/03/05 | 14,150 | 14,560 | 14,140 | 14,230 | 76,540 |
2008/03/04 | 14,010 | 14,280 | 14,010 | 14,150 | 84,170 |
2008/03/03 | 13,970 | 14,240 | 13,880 | 14,150 | 60,920 |
2008/02/29 | 14,260 | 14,510 | 14,250 | 14,480 | 56,610 |
2008/02/28 | 14,870 | 14,880 | 14,560 | 14,660 | 75,160 |
2008/02/27 | 14,960 | 15,060 | 14,810 | 14,980 | 89,000 |
2008/02/26 | 15,180 | 15,190 | 14,940 | 14,940 | 60,220 |
2008/02/25 | 14,840 | 15,190 | 14,740 | 14,980 | 109,070 |
2008/02/22 | 15,010 | 15,030 | 14,550 | 14,690 | 70,800 |
2008/02/21 | 15,060 | 15,280 | 14,970 | 15,140 | 85,630 |
2008/02/20 | 15,170 | 15,200 | 14,780 | 14,860 | 65,040 |
2008/02/19 | 15,100 | 15,290 | 14,970 | 15,240 | 51,530 |
2008/02/18 | 14,990 | 15,100 | 14,890 | 15,020 | 49,720 |
2008/02/15 | 14,740 | 15,050 | 14,630 | 14,980 | 70,020 |
2008/02/14 | 14,570 | 14,940 | 14,540 | 14,740 | 97,540 |
2008/02/13 | 14,410 | 14,570 | 14,150 | 14,170 | 63,160 |
2008/02/12 | 14,210 | 14,510 | 14,210 | 14,410 | 57,030 |
2008/02/08 | 14,170 | 14,490 | 14,120 | 14,200 | 63,700 |
2008/02/07 | 13,700 | 14,050 | 13,680 | 13,980 | 52,980 |
2008/02/06 | 14,170 | 14,180 | 13,820 | 13,860 | 89,350 |
2008/02/05 | 14,450 | 14,620 | 14,270 | 14,370 | 49,650 |
2008/02/04 | 14,350 | 14,790 | 14,350 | 14,530 | 72,120 |
2008/02/01 | 13,840 | 14,110 | 13,820 | 13,950 | 43,860 |
2008/01/31 | 13,610 | 14,110 | 13,600 | 14,010 | 61,010 |
2008/01/30 | 13,740 | 13,770 | 13,450 | 13,610 | 86,320 |
2008/01/29 | 13,710 | 13,750 | 13,270 | 13,480 | 41,200 |
2008/01/28 | 13,300 | 13,540 | 13,210 | 13,430 | 59,170 |
2008/01/25 | 13,560 | 13,640 | 13,220 | 13,480 | 100,120 |
2008/01/24 | 13,320 | 13,520 | 13,220 | 13,360 | 69,010 |
2008/01/23 | 13,290 | 13,640 | 13,020 | 13,100 | 108,230 |
2008/01/22 | 13,330 | 13,520 | 12,930 | 12,970 | 97,570 |
2008/01/21 | 13,880 | 14,000 | 13,820 | 13,860 | 69,920 |
2008/01/18 | 13,800 | 14,260 | 13,700 | 14,150 | 109,970 |
2008/01/17 | 13,740 | 14,290 | 13,680 | 14,230 | 78,540 |
2008/01/16 | 14,000 | 14,140 | 13,750 | 13,850 | 90,270 |
2008/01/15 | 13,950 | 14,230 | 13,950 | 13,990 | 92,370 |
2008/01/11 | 14,310 | 14,490 | 14,250 | 14,360 | 75,740 |
2008/01/10 | 14,980 | 14,980 | 14,440 | 14,500 | 66,710 |
2008/01/09 | 14,240 | 14,600 | 14,240 | 14,580 | 55,440 |
2008/01/08 | 14,240 | 14,700 | 14,160 | 14,640 | 85,170 |
2008/01/07 | 13,800 | 14,160 | 13,790 | 14,100 | 73,440 |
2008/01/04 | 14,190 | 14,380 | 14,100 | 14,200 | 31,810 |