日本BS放送(9414)の株価時系列情報
日本BS放送(9414)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 |
---|---|---|---|---|---|
2014/12/30 | 925 | 963 | 925 | 963 | 59,700 |
2014/12/29 | 920 | 948 | 919 | 930 | 35,000 |
2014/12/26 | 902 | 919 | 902 | 915 | 18,800 |
2014/12/25 | 905 | 908 | 890 | 898 | 22,100 |
2014/12/24 | 914 | 914 | 898 | 906 | 14,900 |
2014/12/22 | 914 | 916 | 900 | 910 | 20,900 |
2014/12/19 | 885 | 914 | 885 | 899 | 28,600 |
2014/12/18 | 886 | 886 | 878 | 882 | 16,700 |
2014/12/17 | 875 | 885 | 875 | 885 | 6,800 |
2014/12/16 | 873 | 887 | 872 | 887 | 36,700 |
2014/12/15 | 887 | 887 | 879 | 881 | 7,900 |
2014/12/12 | 876 | 886 | 874 | 884 | 8,600 |
2014/12/11 | 884 | 887 | 876 | 886 | 32,500 |
2014/12/10 | 886 | 889 | 884 | 888 | 13,400 |
2014/12/09 | 892 | 896 | 885 | 891 | 16,300 |
2014/12/08 | 895 | 900 | 885 | 898 | 17,300 |
2014/12/05 | 888 | 900 | 881 | 897 | 25,200 |
2014/12/04 | 884 | 889 | 882 | 888 | 14,000 |
2014/12/03 | 887 | 888 | 884 | 884 | 10,300 |
2014/12/02 | 888 | 888 | 882 | 885 | 11,900 |
2014/12/01 | 875 | 888 | 875 | 882 | 23,200 |
2014/11/28 | 861 | 874 | 861 | 870 | 18,900 |
2014/11/27 | 864 | 869 | 861 | 863 | 21,800 |
2014/11/26 | 867 | 871 | 862 | 863 | 37,100 |
2014/11/25 | 879 | 880 | 872 | 873 | 27,300 |
2014/11/21 | 880 | 887 | 875 | 878 | 37,400 |
2014/11/20 | 884 | 888 | 881 | 881 | 27,900 |
2014/11/19 | 888 | 888 | 882 | 883 | 13,800 |
2014/11/18 | 888 | 889 | 886 | 888 | 10,000 |
2014/11/17 | 888 | 892 | 883 | 888 | 24,200 |
2014/11/14 | 900 | 901 | 881 | 887 | 46,700 |
2014/11/13 | 902 | 909 | 900 | 901 | 45,000 |
2014/11/12 | 901 | 908 | 898 | 902 | 24,800 |
2014/11/11 | 897 | 910 | 897 | 902 | 17,700 |
2014/11/10 | 908 | 910 | 900 | 901 | 20,300 |
2014/11/07 | 906 | 911 | 901 | 908 | 14,100 |
2014/11/06 | 901 | 917 | 901 | 905 | 21,100 |
2014/11/05 | 910 | 917 | 898 | 904 | 23,800 |
2014/11/04 | 915 | 927 | 904 | 917 | 16,700 |
2014/10/31 | 895 | 915 | 895 | 914 | 14,500 |
2014/10/30 | 911 | 920 | 882 | 891 | 46,700 |
2014/10/29 | 918 | 935 | 915 | 920 | 25,500 |
2014/10/28 | 944 | 944 | 919 | 920 | 15,100 |
2014/10/27 | 950 | 950 | 930 | 930 | 12,400 |
2014/10/24 | 950 | 960 | 937 | 941 | 15,600 |
2014/10/23 | 945 | 949 | 936 | 949 | 12,100 |
2014/10/22 | 932 | 955 | 932 | 955 | 16,800 |
2014/10/21 | 940 | 940 | 917 | 929 | 20,700 |
2014/10/20 | 939 | 940 | 905 | 919 | 31,100 |
2014/10/17 | 910 | 930 | 900 | 920 | 27,700 |
2014/10/16 | 940 | 950 | 920 | 932 | 21,300 |
2014/10/15 | 970 | 977 | 944 | 970 | 25,100 |
2014/10/14 | 927 | 995 | 922 | 970 | 63,800 |
2014/10/10 | 920 | 932 | 917 | 932 | 50,100 |
2014/10/09 | 920 | 921 | 910 | 920 | 48,900 |
2014/10/08 | 900 | 914 | 890 | 908 | 19,600 |
2014/10/07 | 910 | 917 | 907 | 917 | 18,700 |
2014/10/06 | 895 | 910 | 888 | 910 | 21,200 |
2014/10/03 | 879 | 896 | 879 | 883 | 14,000 |
2014/10/02 | 881 | 894 | 877 | 889 | 24,500 |
2014/10/01 | 885 | 891 | 883 | 885 | 79,500 |
2014/09/30 | 888 | 898 | 882 | 884 | 24,400 |
2014/09/29 | 894 | 896 | 891 | 892 | 18,500 |
2014/09/26 | 889 | 899 | 889 | 899 | 12,800 |
2014/09/25 | 897 | 905 | 892 | 904 | 21,600 |
2014/09/24 | 901 | 902 | 890 | 895 | 32,300 |
2014/09/22 | 920 | 920 | 905 | 908 | 20,600 |
2014/09/19 | 922 | 925 | 900 | 905 | 44,500 |
2014/09/18 | 912 | 918 | 911 | 917 | 18,300 |
2014/09/17 | 925 | 927 | 910 | 911 | 17,000 |
2014/09/16 | 894 | 917 | 894 | 916 | 76,400 |
2014/09/12 | 904 | 911 | 896 | 909 | 34,200 |
2014/09/11 | 886 | 904 | 880 | 899 | 22,000 |
2014/09/10 | 884 | 888 | 875 | 886 | 30,600 |
2014/09/09 | 899 | 899 | 877 | 881 | 33,300 |
2014/09/08 | 900 | 908 | 891 | 899 | 23,800 |
2014/09/05 | 916 | 916 | 893 | 913 | 51,800 |
2014/09/04 | 889 | 917 | 881 | 908 | 43,700 |
2014/09/03 | 888 | 894 | 854 | 877 | 93,800 |
2014/09/02 | 919 | 919 | 885 | 889 | 71,900 |
2014/09/01 | 921 | 932 | 918 | 919 | 39,600 |
2014/08/29 | 940 | 950 | 920 | 926 | 25,800 |
2014/08/28 | 956 | 956 | 948 | 948 | 19,900 |
2014/08/27 | 966 | 968 | 955 | 956 | 40,600 |
2014/08/26 | 992 | 999 | 975 | 985 | 46,000 |
2014/08/25 | 987 | 1,003 | 986 | 992 | 30,000 |
2014/08/22 | 999 | 1,000 | 985 | 987 | 29,900 |
2014/08/21 | 1,000 | 1,000 | 996 | 999 | 20,900 |
2014/08/20 | 1,008 | 1,015 | 1,000 | 1,000 | 23,300 |
2014/08/19 | 998 | 1,009 | 997 | 997 | 20,200 |
2014/08/18 | 1,012 | 1,013 | 996 | 996 | 23,100 |
2014/08/15 | 1,009 | 1,015 | 1,000 | 1,012 | 9,900 |
2014/08/14 | 1,005 | 1,014 | 994 | 994 | 17,800 |
2014/08/13 | 993 | 1,007 | 993 | 1,005 | 15,800 |
2014/08/12 | 997 | 1,000 | 993 | 993 | 18,100 |
2014/08/11 | 1,005 | 1,019 | 990 | 998 | 32,400 |
2014/08/08 | 1,011 | 1,016 | 1,001 | 1,001 | 12,200 |
2014/08/07 | 1,020 | 1,035 | 1,012 | 1,029 | 11,100 |
2014/08/06 | 1,016 | 1,028 | 1,001 | 1,015 | 23,500 |
2014/08/05 | 1,041 | 1,048 | 1,025 | 1,025 | 26,100 |
2014/08/04 | 1,055 | 1,055 | 1,038 | 1,045 | 25,300 |
2014/08/01 | 1,050 | 1,070 | 1,021 | 1,047 | 35,100 |
2014/07/31 | 1,024 | 1,063 | 1,024 | 1,050 | 37,900 |
2014/07/30 | 1,030 | 1,055 | 1,005 | 1,030 | 94,700 |
2014/07/29 | 1,095 | 1,124 | 1,032 | 1,075 | 69,000 |
2014/07/29 | 1 -> 2.00 分割 | ||||
2014/07/28 | 2,123 | 2,169 | 2,123 | 2,163 | 12,100 |
2014/07/25 | 2,130 | 2,140 | 2,119 | 2,123 | 13,900 |
2014/07/24 | 2,149 | 2,158 | 2,120 | 2,136 | 13,600 |
2014/07/23 | 2,140 | 2,155 | 2,118 | 2,155 | 14,700 |
2014/07/22 | 2,125 | 2,146 | 2,105 | 2,111 | 11,700 |
2014/07/18 | 2,116 | 2,123 | 2,106 | 2,122 | 11,600 |
2014/07/17 | 2,140 | 2,148 | 2,117 | 2,135 | 12,800 |
2014/07/16 | 2,160 | 2,160 | 2,146 | 2,155 | 12,400 |
2014/07/15 | 2,140 | 2,149 | 2,112 | 2,149 | 20,800 |
2014/07/14 | 2,110 | 2,234 | 2,070 | 2,117 | 66,000 |
2014/07/11 | 1,996 | 2,024 | 1,988 | 1,999 | 7,100 |
2014/07/10 | 2,044 | 2,045 | 1,998 | 2,000 | 9,100 |
2014/07/09 | 2,040 | 2,060 | 2,000 | 2,010 | 9,800 |
2014/07/08 | 2,040 | 2,099 | 2,010 | 2,051 | 24,100 |
2014/07/07 | 2,075 | 2,075 | 2,043 | 2,045 | 11,900 |
2014/07/04 | 2,001 | 2,038 | 2,001 | 2,037 | 6,800 |
2014/07/03 | 2,035 | 2,041 | 1,980 | 2,040 | 8,400 |
2014/07/02 | 2,048 | 2,050 | 2,001 | 2,048 | 10,100 |
2014/07/01 | 2,019 | 2,040 | 2,000 | 2,020 | 10,500 |
2014/06/30 | 1,999 | 2,017 | 1,995 | 2,017 | 6,000 |
2014/06/27 | 2,013 | 2,013 | 1,975 | 1,976 | 2,400 |
2014/06/26 | 2,007 | 2,012 | 1,971 | 2,012 | 7,000 |
2014/06/25 | 1,975 | 1,999 | 1,961 | 1,983 | 6,700 |
2014/06/24 | 2,020 | 2,020 | 1,976 | 1,979 | 15,600 |
2014/06/23 | 1,931 | 1,977 | 1,926 | 1,975 | 5,700 |
2014/06/20 | 1,927 | 1,957 | 1,916 | 1,950 | 8,800 |
2014/06/19 | 1,906 | 2,010 | 1,906 | 1,967 | 35,800 |
2014/06/18 | 1,900 | 1,928 | 1,900 | 1,906 | 27,800 |
2014/06/17 | 1,928 | 1,939 | 1,861 | 1,879 | 19,600 |
2014/06/16 | 1,934 | 1,949 | 1,853 | 1,907 | 14,900 |
2014/06/13 | 1,930 | 1,968 | 1,930 | 1,941 | 11,000 |
2014/06/12 | 1,960 | 1,990 | 1,916 | 1,946 | 32,300 |
2014/06/11 | 1,952 | 1,992 | 1,951 | 1,969 | 5,400 |
2014/06/10 | 1,990 | 1,998 | 1,952 | 1,970 | 11,700 |
2014/06/09 | 2,010 | 2,015 | 1,960 | 1,995 | 24,200 |
2014/06/06 | 2,002 | 2,056 | 2,002 | 2,017 | 20,800 |
2014/06/05 | 2,000 | 2,010 | 1,990 | 2,003 | 24,000 |
2014/06/04 | 2,023 | 2,050 | 1,963 | 1,980 | 13,200 |
2014/06/03 | 1,989 | 2,016 | 1,955 | 2,012 | 26,300 |
2014/06/02 | 1,953 | 1,989 | 1,943 | 1,989 | 23,900 |
2014/05/30 | 1,962 | 1,963 | 1,930 | 1,953 | 32,700 |
2014/05/29 | 1,951 | 1,994 | 1,948 | 1,962 | 10,400 |
2014/05/28 | 1,982 | 2,005 | 1,945 | 1,963 | 10,800 |
2014/05/27 | 1,964 | 2,020 | 1,948 | 2,000 | 8,800 |
2014/05/26 | 1,992 | 1,994 | 1,944 | 1,964 | 7,400 |
2014/05/23 | 1,967 | 2,010 | 1,967 | 1,992 | 12,400 |
2014/05/22 | 1,959 | 1,990 | 1,957 | 1,990 | 6,100 |
2014/05/21 | 1,961 | 1,961 | 1,897 | 1,938 | 13,900 |
2014/05/20 | 2,025 | 2,025 | 2,000 | 2,001 | 23,200 |
2014/05/19 | 2,006 | 2,055 | 2,000 | 2,030 | 11,600 |
2014/05/16 | 2,017 | 2,075 | 2,000 | 2,030 | 10,000 |
2014/05/15 | 2,005 | 2,074 | 2,005 | 2,071 | 10,700 |
2014/05/14 | 2,050 | 2,100 | 2,000 | 2,055 | 8,900 |
2014/05/13 | 2,032 | 2,074 | 2,032 | 2,060 | 11,400 |
2014/05/12 | 2,095 | 2,133 | 2,001 | 2,027 | 19,500 |
2014/05/09 | 2,136 | 2,136 | 2,065 | 2,128 | 36,400 |
2014/05/08 | 2,000 | 2,086 | 1,998 | 2,086 | 32,200 |
2014/05/07 | 1,961 | 2,000 | 1,946 | 1,971 | 14,200 |
2014/05/02 | 2,000 | 2,010 | 1,990 | 2,010 | 20,900 |
2014/05/01 | 1,920 | 2,000 | 1,920 | 1,995 | 16,800 |
2014/04/30 | 1,936 | 2,000 | 1,881 | 1,920 | 15,300 |
2014/04/28 | 1,969 | 2,058 | 1,958 | 1,976 | 83,200 |
2014/04/25 | 2,000 | 2,024 | 1,963 | 1,989 | 58,300 |
2014/04/24 | 1,983 | 2,020 | 1,983 | 2,000 | 75,700 |
2014/04/23 | 1,948 | 2,047 | 1,930 | 2,029 | 136,900 |
2014/04/22 | 1,885 | 1,968 | 1,871 | 1,940 | 111,600 |
2014/04/21 | 1,888 | 1,935 | 1,850 | 1,925 | 117,100 |
2014/04/18 | 1,869 | 1,887 | 1,840 | 1,887 | 39,900 |
2014/04/17 | 1,848 | 1,863 | 1,821 | 1,863 | 45,300 |
2014/04/16 | 1,758 | 1,822 | 1,754 | 1,819 | 13,200 |
2014/04/15 | 1,807 | 1,838 | 1,770 | 1,792 | 32,400 |
2014/04/14 | 1,820 | 1,861 | 1,800 | 1,847 | 64,800 |
2014/04/11 | 1,712 | 1,779 | 1,699 | 1,741 | 36,300 |
2014/04/10 | 1,885 | 1,885 | 1,701 | 1,786 | 51,400 |
2014/04/09 | 1,877 | 1,895 | 1,850 | 1,867 | 49,100 |
2014/04/08 | 1,820 | 1,870 | 1,800 | 1,861 | 23,000 |
2014/04/07 | 1,857 | 1,857 | 1,820 | 1,831 | 10,200 |
2014/04/04 | 1,870 | 1,874 | 1,851 | 1,867 | 41,700 |
2014/04/03 | 1,830 | 1,870 | 1,830 | 1,849 | 29,200 |
2014/04/02 | 1,805 | 1,840 | 1,801 | 1,840 | 40,900 |
2014/04/01 | 1,850 | 1,878 | 1,823 | 1,825 | 35,900 |
2014/03/31 | 1,875 | 1,886 | 1,802 | 1,846 | 135,200 |
2014/03/28 | 1,749 | 1,881 | 1,743 | 1,850 | 127,500 |
2014/03/27 | 1,690 | 1,748 | 1,683 | 1,748 | 18,100 |
2014/03/26 | 1,683 | 1,717 | 1,680 | 1,717 | 44,700 |
2014/03/25 | 1,719 | 1,729 | 1,670 | 1,683 | 71,900 |
2014/03/24 | 1,754 | 1,760 | 1,720 | 1,759 | 33,300 |
2014/03/20 | 1,785 | 1,821 | 1,744 | 1,760 | 79,600 |
2014/03/19 | 1,810 | 1,850 | 1,754 | 1,821 | 104,700 |
2014/03/18 | 1,910 | 1,910 | 1,751 | 1,850 | 145,200 |
2014/03/17 | 1,833 | 1,930 | 1,803 | 1,890 | 216,900 |
2014/03/14 | 1,820 | 1,894 | 1,726 | 1,870 | 447,300 |
2014/03/13 | 1,900 | 1,975 | 1,831 | 1,850 | 908,100 |
2014/03/12 | 1,940 | 1,950 | 1,820 | 1,930 | 2,989,100 |