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 |
---|---|---|---|---|---|
2010/12/30 | 12,840 | 12,860 | 12,620 | 12,770 | 56,270 |
2010/12/29 | 12,810 | 12,870 | 12,650 | 12,710 | 53,870 |
2010/12/28 | 12,790 | 12,800 | 12,730 | 12,760 | 42,560 |
2010/12/27 | 12,820 | 12,950 | 12,780 | 12,930 | 84,600 |
2010/12/24 | 12,500 | 12,700 | 12,500 | 12,690 | 70,620 |
2010/12/22 | 12,560 | 12,620 | 12,450 | 12,580 | 74,740 |
2010/12/21 | 12,530 | 12,690 | 12,480 | 12,590 | 62,360 |
2010/12/20 | 12,580 | 12,620 | 12,420 | 12,520 | 97,640 |
2010/12/17 | 12,690 | 12,720 | 12,470 | 12,580 | 76,730 |
2010/12/16 | 12,780 | 12,890 | 12,560 | 12,590 | 139,640 |
2010/12/15 | 12,800 | 13,000 | 12,730 | 12,930 | 147,000 |
2010/12/14 | 12,430 | 12,640 | 12,430 | 12,550 | 88,280 |
2010/12/13 | 12,070 | 12,290 | 12,010 | 12,260 | 74,830 |
2010/12/10 | 12,460 | 12,470 | 12,230 | 12,370 | 159,240 |
2010/12/09 | 11,870 | 12,210 | 11,870 | 12,160 | 126,810 |
2010/12/08 | 11,720 | 11,910 | 11,670 | 11,860 | 99,120 |
2010/12/07 | 11,250 | 11,780 | 11,250 | 11,640 | 120,580 |
2010/12/06 | 11,100 | 11,420 | 11,080 | 11,370 | 77,450 |
2010/12/03 | 11,100 | 11,160 | 10,980 | 11,040 | 54,730 |
2010/12/02 | 11,030 | 11,100 | 10,910 | 11,090 | 100,480 |
2010/12/01 | 11,100 | 11,100 | 10,760 | 10,860 | 119,350 |
2010/11/30 | 11,140 | 11,190 | 11,010 | 11,010 | 78,020 |
2010/11/29 | 11,250 | 11,460 | 11,120 | 11,130 | 77,540 |
2010/11/26 | 11,220 | 11,450 | 11,200 | 11,420 | 45,750 |
2010/11/25 | 11,370 | 11,430 | 11,230 | 11,400 | 75,010 |
2010/11/24 | 11,250 | 11,460 | 11,170 | 11,400 | 45,530 |
2010/11/22 | 11,160 | 11,600 | 11,110 | 11,460 | 98,710 |
2010/11/19 | 11,040 | 11,160 | 10,870 | 11,050 | 96,870 |
2010/11/18 | 10,890 | 11,100 | 10,800 | 11,080 | 58,640 |
2010/11/17 | 10,630 | 10,880 | 10,630 | 10,860 | 54,900 |
2010/11/16 | 11,090 | 11,110 | 10,610 | 10,730 | 89,550 |
2010/11/15 | 11,240 | 11,240 | 11,060 | 11,080 | 24,260 |
2010/11/12 | 11,110 | 11,320 | 11,110 | 11,190 | 52,760 |
2010/11/11 | 10,980 | 11,230 | 10,980 | 11,230 | 49,350 |
2010/11/10 | 11,140 | 11,250 | 10,970 | 11,020 | 34,770 |
2010/11/09 | 10,980 | 11,150 | 10,920 | 11,030 | 34,510 |
2010/11/08 | 11,150 | 11,210 | 10,800 | 10,930 | 90,910 |
2010/11/05 | 11,290 | 11,390 | 11,070 | 11,110 | 122,000 |
2010/11/04 | 10,490 | 10,790 | 10,490 | 10,760 | 41,660 |
2010/11/02 | 10,220 | 10,440 | 10,220 | 10,380 | 50,260 |
2010/11/01 | 10,510 | 10,610 | 10,450 | 10,470 | 34,750 |
2010/10/29 | 10,320 | 10,650 | 10,250 | 10,630 | 40,030 |
2010/10/28 | 10,500 | 10,540 | 10,350 | 10,420 | 72,590 |
2010/10/27 | 10,280 | 10,510 | 10,240 | 10,500 | 82,520 |
2010/10/26 | 10,190 | 10,290 | 10,150 | 10,220 | 28,720 |
2010/10/25 | 10,370 | 10,450 | 10,260 | 10,260 | 26,620 |
2010/10/22 | 10,370 | 10,460 | 10,330 | 10,410 | 31,980 |
2010/10/21 | 10,360 | 10,420 | 10,230 | 10,360 | 66,980 |
2010/10/20 | 10,320 | 10,380 | 10,140 | 10,360 | 39,320 |
2010/10/19 | 10,240 | 10,470 | 10,220 | 10,340 | 61,040 |
2010/10/18 | 10,290 | 10,410 | 10,230 | 10,330 | 40,210 |
2010/10/15 | 10,470 | 10,470 | 10,230 | 10,270 | 41,130 |
2010/10/14 | 10,430 | 10,540 | 10,350 | 10,460 | 57,140 |
2010/10/13 | 10,340 | 10,390 | 10,210 | 10,310 | 58,890 |
2010/10/12 | 10,590 | 10,650 | 10,240 | 10,260 | 50,050 |
2010/10/08 | 10,990 | 10,990 | 10,580 | 10,580 | 66,580 |
2010/10/07 | 10,850 | 11,040 | 10,810 | 10,980 | 65,110 |
2010/10/06 | 10,770 | 10,890 | 10,670 | 10,870 | 61,080 |
2010/10/05 | 10,410 | 10,730 | 10,390 | 10,690 | 54,100 |
2010/10/04 | 10,600 | 10,640 | 10,410 | 10,430 | 32,950 |
2010/10/01 | 10,740 | 10,760 | 10,530 | 10,580 | 36,370 |
2010/09/30 | 10,750 | 10,910 | 10,670 | 10,730 | 73,760 |
2010/09/29 | 10,690 | 10,860 | 10,690 | 10,800 | 66,800 |
2010/09/28 | 10,650 | 10,700 | 10,600 | 10,630 | 36,130 |
2010/09/27 | 10,610 | 10,620 | 10,500 | 10,620 | 54,790 |
2010/09/24 | 10,700 | 10,820 | 10,590 | 10,600 | 73,370 |
2010/09/22 | 10,760 | 10,830 | 10,730 | 10,780 | 23,450 |
2010/09/21 | 10,860 | 10,910 | 10,760 | 10,760 | 30,490 |
2010/09/17 | 10,870 | 10,980 | 10,750 | 10,870 | 58,050 |
2010/09/16 | 11,090 | 11,090 | 10,670 | 10,720 | 115,100 |
2010/09/15 | 11,120 | 11,210 | 10,940 | 11,080 | 69,530 |
2010/09/14 | 11,140 | 11,210 | 11,100 | 11,130 | 33,140 |
2010/09/13 | 11,350 | 11,350 | 11,150 | 11,170 | 47,120 |
2010/09/10 | 11,340 | 11,430 | 11,200 | 11,310 | 80,890 |
2010/09/09 | 11,280 | 11,360 | 11,230 | 11,290 | 74,130 |
2010/09/08 | 11,090 | 11,170 | 11,010 | 11,160 | 45,840 |
2010/09/07 | 11,070 | 11,210 | 11,070 | 11,200 | 46,020 |
2010/09/06 | 11,270 | 11,330 | 11,120 | 11,290 | 34,290 |
2010/09/03 | 11,140 | 11,350 | 11,130 | 11,250 | 34,630 |
2010/09/02 | 11,250 | 11,250 | 11,020 | 11,190 | 73,620 |
2010/09/01 | 11,060 | 11,070 | 10,880 | 11,030 | 73,330 |
2010/08/31 | 11,280 | 11,320 | 11,120 | 11,140 | 52,030 |
2010/08/30 | 11,610 | 11,650 | 11,420 | 11,440 | 75,350 |
2010/08/27 | 11,120 | 11,530 | 10,870 | 11,510 | 121,800 |
2010/08/26 | 11,320 | 11,350 | 11,230 | 11,300 | 63,200 |
2010/08/25 | 11,170 | 11,350 | 11,140 | 11,310 | 33,750 |
2010/08/24 | 11,300 | 11,400 | 11,240 | 11,290 | 36,420 |
2010/08/23 | 11,330 | 11,520 | 11,250 | 11,430 | 53,920 |
2010/08/20 | 11,530 | 11,580 | 11,310 | 11,320 | 89,150 |
2010/08/19 | 11,710 | 11,780 | 11,670 | 11,730 | 52,980 |
2010/08/18 | 11,850 | 11,860 | 11,630 | 11,730 | 34,420 |
2010/08/17 | 11,820 | 11,850 | 11,720 | 11,850 | 53,900 |
2010/08/16 | 11,610 | 11,800 | 11,600 | 11,720 | 41,810 |
2010/08/13 | 11,510 | 11,650 | 11,480 | 11,630 | 30,310 |
2010/08/12 | 11,520 | 11,610 | 11,480 | 11,560 | 28,150 |
2010/08/11 | 11,740 | 11,800 | 11,640 | 11,660 | 31,690 |
2010/08/10 | 12,000 | 12,040 | 11,830 | 11,910 | 29,950 |
2010/08/09 | 11,840 | 11,920 | 11,810 | 11,920 | 16,560 |
2010/08/06 | 11,840 | 11,940 | 11,800 | 11,900 | 24,200 |
2010/08/05 | 11,980 | 11,990 | 11,800 | 11,980 | 26,820 |
2010/08/04 | 11,910 | 11,960 | 11,730 | 11,840 | 58,380 |
2010/08/03 | 12,050 | 12,120 | 11,940 | 12,020 | 36,180 |
2010/08/02 | 12,070 | 12,160 | 11,920 | 11,990 | 41,650 |
2010/07/30 | 12,000 | 12,230 | 11,960 | 12,080 | 70,110 |
2010/07/29 | 12,140 | 12,140 | 11,860 | 11,860 | 30,830 |
2010/07/28 | 11,970 | 12,110 | 11,900 | 12,110 | 42,520 |
2010/07/27 | 11,940 | 12,010 | 11,810 | 11,830 | 37,960 |
2010/07/26 | 12,020 | 12,140 | 11,910 | 11,940 | 34,410 |
2010/07/23 | 12,060 | 12,070 | 11,880 | 11,980 | 37,210 |
2010/07/22 | 11,630 | 11,790 | 11,550 | 11,760 | 30,660 |
2010/07/21 | 12,000 | 12,000 | 11,760 | 11,770 | 30,580 |
2010/07/20 | 11,750 | 11,980 | 11,750 | 11,880 | 45,360 |
2010/07/16 | 11,900 | 11,980 | 11,840 | 11,930 | 42,260 |
2010/07/15 | 11,960 | 12,100 | 11,930 | 11,990 | 47,160 |
2010/07/14 | 12,160 | 12,160 | 12,020 | 12,050 | 25,110 |
2010/07/13 | 12,070 | 12,130 | 11,930 | 11,960 | 40,140 |
2010/07/12 | 12,100 | 12,180 | 12,000 | 12,020 | 31,790 |
2010/07/09 | 12,290 | 12,300 | 12,100 | 12,150 | 30,430 |
2010/07/08 | 12,420 | 12,470 | 12,240 | 12,300 | 38,940 |
2010/07/07 | 12,180 | 12,230 | 12,060 | 12,170 | 24,540 |
2010/07/06 | 12,190 | 12,270 | 12,080 | 12,220 | 67,380 |
2010/07/05 | 12,070 | 12,280 | 12,050 | 12,230 | 26,390 |
2010/07/02 | 12,060 | 12,250 | 11,960 | 12,140 | 39,740 |
2010/07/01 | 12,390 | 12,410 | 12,000 | 12,060 | 61,190 |
2010/06/30 | 12,250 | 12,570 | 12,170 | 12,230 | 74,670 |
2010/06/29 | 12,400 | 12,450 | 12,200 | 12,270 | 67,180 |
2010/06/28 | 12,470 | 12,550 | 12,290 | 12,340 | 47,130 |
2010/06/25 | 12,660 | 12,870 | 12,500 | 12,550 | 64,890 |
2010/06/24 | 12,610 | 12,890 | 12,570 | 12,770 | 61,320 |
2010/06/23 | 12,510 | 12,610 | 12,490 | 12,560 | 29,770 |
2010/06/22 | 12,700 | 12,860 | 12,700 | 12,770 | 37,930 |
2010/06/21 | 12,660 | 12,880 | 12,660 | 12,860 | 48,600 |
2010/06/18 | 12,500 | 12,580 | 12,460 | 12,550 | 41,190 |
2010/06/17 | 12,500 | 12,590 | 12,450 | 12,480 | 64,670 |
2010/06/16 | 12,360 | 12,420 | 12,200 | 12,390 | 50,610 |
2010/06/15 | 12,220 | 12,280 | 12,130 | 12,250 | 43,980 |
2010/06/14 | 12,380 | 12,420 | 12,200 | 12,280 | 31,080 |
2010/06/11 | 12,530 | 12,530 | 12,140 | 12,210 | 64,880 |
2010/06/10 | 12,230 | 12,310 | 12,100 | 12,250 | 90,790 |
2010/06/09 | 12,130 | 12,180 | 11,980 | 12,110 | 81,910 |
2010/06/08 | 11,900 | 12,190 | 11,830 | 12,140 | 56,410 |
2010/06/07 | 12,210 | 12,300 | 12,010 | 12,050 | 45,010 |
2010/06/04 | 12,610 | 12,610 | 12,430 | 12,510 | 63,860 |
2010/06/03 | 12,510 | 12,730 | 12,420 | 12,670 | 50,120 |
2010/06/02 | 12,590 | 12,650 | 12,390 | 12,430 | 50,040 |
2010/06/01 | 12,550 | 12,710 | 12,370 | 12,590 | 57,220 |
2010/05/31 | 12,310 | 12,850 | 12,310 | 12,720 | 96,820 |
2010/05/28 | 12,440 | 12,460 | 12,180 | 12,350 | 71,520 |
2010/05/27 | 12,020 | 12,330 | 11,910 | 12,250 | 83,410 |
2010/05/26 | 12,060 | 12,300 | 12,020 | 12,100 | 82,220 |
2010/05/25 | 12,340 | 12,360 | 12,000 | 12,070 | 72,600 |
2010/05/24 | 12,350 | 12,710 | 12,250 | 12,530 | 92,740 |
2010/05/21 | 12,520 | 12,560 | 12,370 | 12,500 | 59,350 |
2010/05/20 | 12,820 | 12,950 | 12,620 | 12,690 | 76,230 |
2010/05/19 | 12,850 | 13,060 | 12,770 | 13,020 | 64,610 |
2010/05/18 | 13,090 | 13,380 | 13,010 | 13,100 | 59,320 |
2010/05/17 | 13,170 | 13,350 | 12,920 | 13,020 | 114,860 |
2010/05/14 | 13,340 | 13,700 | 13,260 | 13,470 | 113,490 |
2010/05/13 | 13,460 | 13,580 | 13,220 | 13,490 | 87,680 |
2010/05/12 | 13,460 | 13,690 | 13,430 | 13,490 | 39,650 |
2010/05/11 | 13,700 | 13,710 | 13,350 | 13,440 | 86,680 |
2010/05/10 | 13,610 | 13,630 | 13,350 | 13,490 | 95,410 |
2010/05/07 | 14,140 | 14,250 | 13,520 | 13,760 | 138,890 |
2010/05/06 | 14,290 | 14,480 | 14,010 | 14,440 | 142,020 |
2010/04/30 | 14,210 | 14,360 | 13,820 | 14,080 | 116,100 |
2010/04/28 | 14,080 | 14,110 | 13,830 | 13,910 | 53,950 |
2010/04/27 | 14,490 | 14,550 | 14,260 | 14,370 | 77,280 |
2010/04/26 | 14,450 | 14,570 | 14,380 | 14,480 | 91,890 |
2010/04/23 | 14,250 | 14,340 | 14,190 | 14,300 | 100,690 |
2010/04/22 | 13,940 | 14,060 | 13,850 | 14,050 | 55,120 |
2010/04/21 | 14,180 | 14,180 | 14,030 | 14,030 | 59,520 |
2010/04/20 | 13,900 | 14,200 | 13,840 | 13,920 | 99,450 |
2010/04/19 | 14,400 | 14,450 | 13,920 | 14,200 | 173,810 |
2010/04/16 | 14,000 | 14,180 | 13,890 | 14,150 | 76,030 |
2010/04/15 | 13,920 | 14,100 | 13,850 | 14,010 | 91,780 |
2010/04/14 | 13,620 | 14,330 | 13,600 | 13,880 | 160,000 |
2010/04/13 | 13,330 | 13,440 | 13,230 | 13,420 | 70,330 |
2010/04/12 | 13,150 | 13,390 | 13,110 | 13,260 | 61,900 |
2010/04/09 | 13,180 | 13,280 | 13,090 | 13,090 | 45,250 |
2010/04/08 | 13,210 | 13,260 | 13,140 | 13,170 | 48,980 |
2010/04/07 | 13,100 | 13,340 | 13,060 | 13,260 | 83,790 |
2010/04/06 | 12,900 | 13,090 | 12,830 | 13,060 | 63,650 |
2010/04/05 | 12,900 | 12,900 | 12,780 | 12,830 | 34,330 |
2010/04/02 | 12,920 | 12,990 | 12,780 | 12,830 | 28,820 |
2010/04/01 | 12,810 | 12,930 | 12,660 | 12,870 | 52,810 |
2010/03/31 | 12,840 | 12,900 | 12,630 | 12,720 | 69,720 |
2010/03/30 | 12,520 | 12,750 | 12,440 | 12,710 | 48,720 |
2010/03/29 | 12,440 | 12,540 | 12,400 | 12,430 | 47,700 |
2010/03/26 | 12,560 | 12,630 | 12,490 | 12,630 | 70,820 |
2010/03/25 | 12,630 | 12,640 | 12,410 | 12,430 | 56,570 |
2010/03/24 | 12,500 | 12,590 | 12,470 | 12,570 | 40,380 |
2010/03/23 | 12,420 | 12,540 | 12,420 | 12,480 | 35,990 |
2010/03/19 | 12,560 | 12,560 | 12,430 | 12,510 | 32,830 |
2010/03/18 | 12,530 | 12,730 | 12,460 | 12,610 | 58,960 |
2010/03/17 | 12,380 | 12,500 | 12,370 | 12,460 | 40,110 |
2010/03/16 | 12,430 | 12,450 | 12,350 | 12,390 | 41,560 |
2010/03/15 | 12,580 | 12,730 | 12,440 | 12,480 | 47,360 |
2010/03/12 | 12,490 | 12,660 | 12,420 | 12,630 | 80,500 |
2010/03/11 | 12,480 | 12,630 | 12,410 | 12,520 | 66,740 |
2010/03/10 | 12,600 | 12,650 | 12,490 | 12,550 | 45,890 |
2010/03/09 | 12,710 | 12,850 | 12,620 | 12,650 | 67,660 |
2010/03/08 | 12,990 | 13,000 | 12,720 | 12,770 | 58,180 |
2010/03/05 | 12,740 | 12,850 | 12,670 | 12,690 | 55,930 |
2010/03/04 | 12,680 | 12,770 | 12,540 | 12,580 | 54,140 |
2010/03/03 | 12,610 | 12,840 | 12,530 | 12,720 | 82,390 |
2010/03/02 | 12,310 | 12,380 | 12,240 | 12,360 | 50,270 |
2010/03/01 | 12,200 | 12,310 | 12,180 | 12,250 | 50,740 |
2010/02/26 | 12,130 | 12,320 | 12,090 | 12,240 | 62,650 |
2010/02/25 | 12,070 | 12,130 | 11,980 | 12,090 | 50,070 |
2010/02/24 | 12,000 | 12,070 | 11,900 | 11,990 | 30,500 |
2010/02/23 | 12,200 | 12,200 | 12,050 | 12,150 | 19,130 |
2010/02/22 | 12,110 | 12,350 | 12,010 | 12,130 | 57,260 |
2010/02/19 | 12,200 | 12,220 | 11,910 | 12,000 | 48,170 |
2010/02/18 | 12,250 | 12,310 | 12,180 | 12,280 | 30,420 |
2010/02/17 | 12,330 | 12,400 | 12,250 | 12,280 | 38,270 |
2010/02/16 | 12,280 | 12,320 | 12,160 | 12,220 | 28,080 |
2010/02/15 | 12,390 | 12,460 | 12,140 | 12,160 | 48,030 |
2010/02/12 | 12,340 | 12,450 | 12,300 | 12,400 | 40,390 |
2010/02/10 | 12,580 | 12,580 | 12,300 | 12,310 | 43,780 |
2010/02/09 | 12,360 | 12,530 | 12,360 | 12,450 | 38,980 |
2010/02/08 | 12,430 | 12,600 | 12,370 | 12,470 | 45,850 |
2010/02/05 | 12,660 | 12,670 | 12,310 | 12,590 | 105,370 |
2010/02/04 | 12,700 | 12,730 | 12,540 | 12,650 | 61,330 |
2010/02/03 | 12,480 | 12,670 | 12,450 | 12,600 | 51,870 |
2010/02/02 | 12,260 | 12,480 | 12,170 | 12,410 | 80,430 |
2010/02/01 | 12,250 | 12,450 | 12,090 | 12,420 | 49,780 |
2010/01/29 | 12,290 | 12,450 | 12,210 | 12,390 | 52,340 |
2010/01/28 | 11,940 | 12,440 | 11,900 | 12,360 | 59,150 |
2010/01/27 | 12,150 | 12,180 | 11,910 | 11,910 | 35,880 |
2010/01/26 | 12,330 | 12,430 | 12,110 | 12,120 | 60,170 |
2010/01/25 | 12,360 | 12,520 | 12,320 | 12,400 | 36,530 |
2010/01/22 | 12,380 | 12,460 | 12,240 | 12,360 | 45,060 |
2010/01/21 | 12,340 | 12,560 | 12,320 | 12,490 | 32,910 |
2010/01/20 | 12,500 | 12,570 | 12,380 | 12,480 | 31,750 |
2010/01/19 | 12,420 | 12,500 | 12,360 | 12,460 | 29,000 |
2010/01/18 | 12,500 | 12,640 | 12,400 | 12,420 | 21,010 |
2010/01/15 | 12,810 | 12,820 | 12,500 | 12,670 | 58,940 |
2010/01/14 | 12,600 | 12,740 | 12,460 | 12,700 | 57,250 |
2010/01/13 | 12,300 | 12,550 | 12,300 | 12,460 | 45,890 |
2010/01/12 | 12,380 | 12,540 | 12,350 | 12,440 | 48,040 |
2010/01/08 | 12,340 | 12,440 | 12,240 | 12,300 | 54,340 |
2010/01/07 | 12,190 | 12,300 | 12,120 | 12,250 | 30,600 |
2010/01/06 | 12,280 | 12,310 | 12,100 | 12,260 | 30,370 |
2010/01/05 | 12,340 | 12,340 | 12,190 | 12,250 | 39,450 |
2010/01/04 | 12,010 | 12,200 | 12,000 | 12,170 | 47,040 |