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 |
---|---|---|---|---|---|
2016/12/30 | 1,068 | 1,080 | 1,067 | 1,076 | 33,600 |
2016/12/29 | 1,073 | 1,079 | 1,065 | 1,068 | 19,500 |
2016/12/28 | 1,076 | 1,076 | 1,072 | 1,072 | 13,100 |
2016/12/27 | 1,078 | 1,078 | 1,072 | 1,075 | 14,800 |
2016/12/26 | 1,087 | 1,087 | 1,071 | 1,077 | 23,600 |
2016/12/22 | 1,088 | 1,094 | 1,087 | 1,087 | 12,000 |
2016/12/21 | 1,108 | 1,109 | 1,089 | 1,098 | 20,600 |
2016/12/20 | 1,099 | 1,108 | 1,099 | 1,106 | 29,000 |
2016/12/19 | 1,091 | 1,102 | 1,086 | 1,097 | 24,700 |
2016/12/16 | 1,086 | 1,090 | 1,084 | 1,088 | 10,800 |
2016/12/15 | 1,075 | 1,086 | 1,073 | 1,084 | 14,700 |
2016/12/14 | 1,080 | 1,082 | 1,074 | 1,078 | 9,400 |
2016/12/13 | 1,064 | 1,082 | 1,064 | 1,079 | 13,500 |
2016/12/12 | 1,060 | 1,065 | 1,058 | 1,062 | 15,300 |
2016/12/09 | 1,070 | 1,075 | 1,054 | 1,062 | 24,100 |
2016/12/08 | 1,069 | 1,076 | 1,062 | 1,076 | 11,200 |
2016/12/07 | 1,058 | 1,060 | 1,052 | 1,059 | 19,100 |
2016/12/06 | 1,074 | 1,074 | 1,053 | 1,059 | 25,500 |
2016/12/05 | 1,079 | 1,079 | 1,055 | 1,059 | 31,700 |
2016/12/02 | 1,096 | 1,096 | 1,081 | 1,086 | 26,000 |
2016/12/01 | 1,117 | 1,117 | 1,091 | 1,098 | 35,000 |
2016/11/30 | 1,098 | 1,110 | 1,091 | 1,110 | 39,700 |
2016/11/29 | 1,080 | 1,098 | 1,080 | 1,098 | 39,200 |
2016/11/28 | 1,060 | 1,078 | 1,060 | 1,078 | 36,100 |
2016/11/25 | 1,047 | 1,056 | 1,044 | 1,055 | 21,000 |
2016/11/24 | 1,040 | 1,047 | 1,040 | 1,047 | 18,500 |
2016/11/22 | 1,045 | 1,045 | 1,037 | 1,039 | 33,000 |
2016/11/21 | 1,054 | 1,054 | 1,040 | 1,040 | 17,000 |
2016/11/18 | 1,029 | 1,056 | 1,028 | 1,050 | 70,800 |
2016/11/17 | 1,023 | 1,027 | 1,012 | 1,025 | 28,600 |
2016/11/16 | 1,010 | 1,025 | 995 | 1,019 | 50,500 |
2016/11/15 | 996 | 1,010 | 986 | 1,009 | 36,200 |
2016/11/14 | 1,001 | 1,003 | 991 | 991 | 16,900 |
2016/11/11 | 1,000 | 1,005 | 990 | 1,003 | 58,300 |
2016/11/10 | 998 | 1,000 | 993 | 995 | 28,600 |
2016/11/09 | 994 | 998 | 970 | 990 | 62,300 |
2016/11/08 | 1,000 | 1,005 | 992 | 994 | 18,400 |
2016/11/07 | 1,008 | 1,008 | 998 | 1,000 | 40,100 |
2016/11/04 | 1,000 | 1,018 | 984 | 1,015 | 41,400 |
2016/11/02 | 1,013 | 1,015 | 1,002 | 1,004 | 55,600 |
2016/11/01 | 1,010 | 1,013 | 1,007 | 1,013 | 42,900 |
2016/10/31 | 1,008 | 1,013 | 1,003 | 1,010 | 60,200 |
2016/10/28 | 1,006 | 1,013 | 995 | 1,004 | 57,300 |
2016/10/27 | 986 | 1,008 | 984 | 1,006 | 130,700 |
2016/10/26 | 977 | 982 | 976 | 982 | 41,000 |
2016/10/25 | 977 | 978 | 975 | 977 | 26,600 |
2016/10/24 | 977 | 984 | 973 | 977 | 45,300 |
2016/10/21 | 985 | 985 | 975 | 977 | 62,100 |
2016/10/20 | 978 | 984 | 973 | 983 | 39,600 |
2016/10/19 | 975 | 978 | 974 | 975 | 48,300 |
2016/10/18 | 975 | 977 | 972 | 975 | 66,200 |
2016/10/17 | 975 | 979 | 975 | 975 | 20,200 |
2016/10/14 | 974 | 979 | 967 | 975 | 37,300 |
2016/10/13 | 977 | 982 | 975 | 978 | 31,300 |
2016/10/12 | 976 | 983 | 968 | 969 | 59,000 |
2016/10/11 | 982 | 985 | 977 | 985 | 28,700 |
2016/10/07 | 973 | 984 | 973 | 983 | 26,200 |
2016/10/06 | 975 | 978 | 971 | 972 | 31,500 |
2016/10/05 | 974 | 978 | 973 | 975 | 33,100 |
2016/10/04 | 984 | 984 | 974 | 975 | 19,600 |
2016/10/03 | 978 | 981 | 972 | 973 | 23,600 |
2016/09/30 | 972 | 977 | 971 | 977 | 26,700 |
2016/09/29 | 975 | 978 | 970 | 972 | 41,800 |
2016/09/28 | 974 | 977 | 972 | 975 | 16,200 |
2016/09/27 | 982 | 982 | 968 | 973 | 26,800 |
2016/09/26 | 973 | 976 | 970 | 970 | 22,700 |
2016/09/23 | 966 | 977 | 965 | 977 | 19,400 |
2016/09/21 | 961 | 971 | 960 | 970 | 21,400 |
2016/09/20 | 963 | 967 | 961 | 962 | 13,600 |
2016/09/16 | 963 | 966 | 962 | 964 | 13,100 |
2016/09/15 | 965 | 966 | 961 | 962 | 13,200 |
2016/09/14 | 970 | 971 | 965 | 966 | 17,700 |
2016/09/13 | 971 | 975 | 969 | 973 | 14,800 |
2016/09/12 | 974 | 974 | 970 | 972 | 15,700 |
2016/09/09 | 982 | 982 | 979 | 980 | 9,300 |
2016/09/08 | 980 | 983 | 976 | 981 | 14,600 |
2016/09/07 | 978 | 980 | 976 | 979 | 11,000 |
2016/09/06 | 975 | 979 | 972 | 977 | 13,800 |
2016/09/05 | 973 | 974 | 968 | 970 | 17,300 |
2016/09/02 | 975 | 976 | 970 | 972 | 23,400 |
2016/09/01 | 975 | 975 | 969 | 972 | 12,300 |
2016/08/31 | 971 | 974 | 969 | 971 | 15,200 |
2016/08/30 | 975 | 975 | 969 | 972 | 16,700 |
2016/08/29 | 966 | 975 | 966 | 967 | 73,000 |
2016/08/26 | 997 | 997 | 989 | 993 | 185,600 |
2016/08/25 | 998 | 998 | 993 | 996 | 36,000 |
2016/08/24 | 996 | 997 | 993 | 993 | 33,600 |
2016/08/23 | 997 | 1,000 | 994 | 995 | 46,700 |
2016/08/22 | 1,005 | 1,005 | 998 | 999 | 161,700 |
2016/08/19 | 999 | 1,000 | 996 | 999 | 24,100 |
2016/08/18 | 1,000 | 1,001 | 995 | 997 | 28,000 |
2016/08/17 | 1,000 | 1,004 | 999 | 1,001 | 20,100 |
2016/08/16 | 1,003 | 1,007 | 1,000 | 1,001 | 13,700 |
2016/08/15 | 1,006 | 1,010 | 1,000 | 1,006 | 16,200 |
2016/08/12 | 1,006 | 1,007 | 1,002 | 1,003 | 11,900 |
2016/08/10 | 998 | 1,008 | 998 | 1,006 | 19,900 |
2016/08/09 | 995 | 999 | 995 | 998 | 14,000 |
2016/08/08 | 999 | 999 | 994 | 996 | 14,000 |
2016/08/05 | 1,000 | 1,000 | 992 | 993 | 10,900 |
2016/08/04 | 1,001 | 1,001 | 991 | 995 | 22,200 |
2016/08/03 | 998 | 999 | 995 | 997 | 12,200 |
2016/08/02 | 999 | 1,002 | 995 | 999 | 11,300 |
2016/08/01 | 999 | 1,004 | 992 | 995 | 40,500 |
2016/07/29 | 1,000 | 1,006 | 997 | 1,003 | 26,900 |
2016/07/28 | 1,010 | 1,010 | 1,000 | 1,001 | 16,700 |
2016/07/27 | 1,019 | 1,020 | 1,010 | 1,012 | 14,700 |
2016/07/26 | 1,016 | 1,019 | 1,012 | 1,018 | 9,700 |
2016/07/25 | 1,010 | 1,025 | 1,010 | 1,019 | 13,500 |
2016/07/22 | 1,002 | 1,012 | 1,001 | 1,009 | 9,700 |
2016/07/21 | 1,018 | 1,019 | 1,001 | 1,005 | 24,700 |
2016/07/20 | 1,022 | 1,022 | 1,010 | 1,018 | 12,200 |
2016/07/19 | 1,013 | 1,021 | 1,013 | 1,018 | 11,400 |
2016/07/15 | 1,025 | 1,030 | 1,008 | 1,013 | 15,100 |
2016/07/14 | 1,020 | 1,029 | 1,020 | 1,025 | 9,300 |
2016/07/13 | 1,024 | 1,025 | 1,018 | 1,024 | 15,200 |
2016/07/12 | 1,012 | 1,024 | 1,012 | 1,022 | 27,600 |
2016/07/11 | 1,007 | 1,009 | 1,001 | 1,006 | 32,300 |
2016/07/08 | 993 | 998 | 986 | 992 | 19,700 |
2016/07/07 | 1,002 | 1,006 | 991 | 993 | 38,800 |
2016/07/06 | 1,010 | 1,017 | 996 | 1,013 | 37,900 |
2016/07/05 | 1,015 | 1,019 | 1,009 | 1,017 | 17,300 |
2016/07/04 | 1,005 | 1,018 | 1,004 | 1,015 | 30,000 |
2016/07/01 | 993 | 999 | 990 | 999 | 16,400 |
2016/06/30 | 991 | 996 | 988 | 992 | 10,500 |
2016/06/29 | 977 | 990 | 977 | 989 | 14,200 |
2016/06/28 | 970 | 974 | 957 | 972 | 16,700 |
2016/06/27 | 946 | 973 | 946 | 973 | 18,900 |
2016/06/24 | 984 | 988 | 934 | 946 | 56,700 |
2016/06/23 | 977 | 982 | 974 | 979 | 10,400 |
2016/06/22 | 982 | 982 | 973 | 981 | 11,500 |
2016/06/21 | 974 | 981 | 968 | 981 | 16,000 |
2016/06/20 | 977 | 981 | 968 | 974 | 22,900 |
2016/06/17 | 966 | 974 | 966 | 968 | 15,500 |
2016/06/16 | 991 | 991 | 958 | 966 | 45,200 |
2016/06/15 | 987 | 991 | 982 | 983 | 16,600 |
2016/06/14 | 996 | 997 | 982 | 986 | 32,500 |
2016/06/13 | 1,004 | 1,005 | 994 | 994 | 37,400 |
2016/06/10 | 1,011 | 1,011 | 1,001 | 1,007 | 18,100 |
2016/06/09 | 1,004 | 1,004 | 1,000 | 1,001 | 8,600 |
2016/06/08 | 1,006 | 1,006 | 1,001 | 1,004 | 10,300 |
2016/06/07 | 1,007 | 1,007 | 1,001 | 1,001 | 12,800 |
2016/06/06 | 1,000 | 1,006 | 1,000 | 1,002 | 16,600 |
2016/06/03 | 1,001 | 1,013 | 1,001 | 1,006 | 7,400 |
2016/06/02 | 1,011 | 1,011 | 1,000 | 1,001 | 12,100 |
2016/06/01 | 1,011 | 1,013 | 1,007 | 1,009 | 9,300 |
2016/05/31 | 1,005 | 1,012 | 1,001 | 1,010 | 17,000 |
2016/05/30 | 1,003 | 1,007 | 998 | 1,005 | 13,600 |
2016/05/27 | 1,010 | 1,010 | 1,000 | 1,000 | 12,900 |
2016/05/26 | 1,010 | 1,012 | 1,003 | 1,006 | 12,800 |
2016/05/25 | 1,008 | 1,008 | 1,003 | 1,007 | 30,100 |
2016/05/24 | 1,008 | 1,010 | 1,000 | 1,000 | 13,600 |
2016/05/23 | 1,011 | 1,013 | 1,005 | 1,007 | 13,000 |
2016/05/20 | 1,008 | 1,011 | 1,003 | 1,011 | 15,900 |
2016/05/19 | 1,002 | 1,007 | 996 | 999 | 26,400 |
2016/05/18 | 1,011 | 1,022 | 998 | 1,002 | 45,600 |
2016/05/17 | 1,025 | 1,031 | 1,015 | 1,015 | 22,900 |
2016/05/16 | 1,021 | 1,039 | 1,020 | 1,026 | 76,800 |
2016/05/13 | 1,014 | 1,021 | 1,008 | 1,021 | 27,100 |
2016/05/12 | 1,017 | 1,019 | 1,010 | 1,019 | 25,800 |
2016/05/11 | 1,009 | 1,021 | 1,005 | 1,019 | 48,800 |
2016/05/10 | 1,001 | 1,007 | 999 | 1,007 | 42,400 |
2016/05/09 | 992 | 1,004 | 987 | 998 | 39,400 |
2016/05/06 | 992 | 992 | 982 | 986 | 16,200 |
2016/05/02 | 977 | 984 | 971 | 981 | 42,400 |
2016/04/28 | 998 | 1,003 | 981 | 983 | 66,400 |
2016/04/27 | 998 | 1,004 | 990 | 990 | 89,000 |
2016/04/26 | 1,003 | 1,013 | 998 | 1,000 | 45,500 |
2016/04/25 | 1,012 | 1,012 | 1,003 | 1,003 | 26,200 |
2016/04/22 | 1,010 | 1,017 | 1,003 | 1,010 | 35,400 |
2016/04/21 | 1,012 | 1,014 | 1,000 | 1,008 | 48,900 |
2016/04/20 | 1,015 | 1,015 | 999 | 999 | 23,100 |
2016/04/19 | 1,005 | 1,012 | 1,000 | 1,002 | 24,200 |
2016/04/18 | 994 | 998 | 989 | 990 | 31,200 |
2016/04/15 | 1,000 | 1,025 | 996 | 1,012 | 33,300 |
2016/04/14 | 1,008 | 1,019 | 993 | 1,010 | 59,000 |
2016/04/13 | 995 | 1,000 | 992 | 996 | 26,500 |
2016/04/12 | 981 | 990 | 981 | 983 | 37,300 |
2016/04/11 | 999 | 1,003 | 980 | 985 | 54,100 |
2016/04/08 | 981 | 1,003 | 975 | 988 | 85,200 |
2016/04/07 | 1,006 | 1,012 | 997 | 1,006 | 45,700 |
2016/04/06 | 1,002 | 1,024 | 993 | 1,020 | 58,800 |
2016/04/05 | 1,031 | 1,034 | 1,007 | 1,008 | 53,500 |
2016/04/04 | 1,040 | 1,049 | 1,034 | 1,042 | 38,600 |
2016/04/01 | 1,081 | 1,081 | 1,031 | 1,031 | 73,600 |
2016/03/31 | 1,098 | 1,098 | 1,078 | 1,078 | 48,900 |
2016/03/30 | 1,149 | 1,150 | 1,086 | 1,094 | 176,200 |
2016/03/29 | 1,094 | 1,096 | 1,083 | 1,089 | 13,100 |
2016/03/28 | 1,061 | 1,090 | 1,060 | 1,090 | 19,700 |
2016/03/25 | 1,049 | 1,063 | 1,048 | 1,063 | 21,100 |
2016/03/24 | 1,034 | 1,049 | 1,034 | 1,048 | 17,700 |
2016/03/23 | 1,047 | 1,059 | 1,027 | 1,035 | 33,100 |
2016/03/22 | 1,061 | 1,061 | 1,041 | 1,054 | 17,600 |
2016/03/18 | 1,047 | 1,058 | 1,038 | 1,052 | 13,200 |
2016/03/17 | 1,054 | 1,060 | 1,040 | 1,048 | 10,200 |
2016/03/16 | 1,050 | 1,056 | 1,042 | 1,048 | 9,800 |
2016/03/15 | 1,052 | 1,055 | 1,030 | 1,043 | 26,000 |
2016/03/14 | 1,062 | 1,062 | 1,051 | 1,051 | 17,400 |
2016/03/11 | 1,041 | 1,062 | 1,038 | 1,062 | 29,000 |
2016/03/10 | 1,035 | 1,045 | 1,030 | 1,045 | 27,900 |
2016/03/09 | 1,030 | 1,043 | 1,024 | 1,042 | 19,900 |
2016/03/08 | 1,040 | 1,043 | 1,025 | 1,040 | 40,800 |
2016/03/07 | 1,034 | 1,043 | 1,024 | 1,040 | 24,900 |
2016/03/04 | 1,017 | 1,038 | 1,013 | 1,038 | 25,100 |
2016/03/03 | 1,015 | 1,038 | 1,012 | 1,022 | 26,300 |
2016/03/02 | 1,009 | 1,017 | 1,003 | 1,016 | 23,200 |
2016/03/01 | 1,000 | 1,004 | 996 | 1,001 | 18,600 |
2016/02/29 | 1,004 | 1,010 | 982 | 1,001 | 259,000 |
2016/02/26 | 1,040 | 1,044 | 1,005 | 1,011 | 31,200 |
2016/02/25 | 1,025 | 1,047 | 1,012 | 1,047 | 48,800 |
2016/02/24 | 1,023 | 1,031 | 1,014 | 1,025 | 121,000 |
2016/02/23 | 1,037 | 1,042 | 1,012 | 1,023 | 28,700 |
2016/02/22 | 1,035 | 1,035 | 1,022 | 1,033 | 18,400 |
2016/02/19 | 1,020 | 1,020 | 1,004 | 1,012 | 39,900 |
2016/02/18 | 1,040 | 1,040 | 1,020 | 1,023 | 14,000 |
2016/02/17 | 1,039 | 1,039 | 1,000 | 1,012 | 20,900 |
2016/02/16 | 1,040 | 1,054 | 1,024 | 1,024 | 33,100 |
2016/02/15 | 1,028 | 1,031 | 987 | 1,015 | 36,700 |
2016/02/12 | 999 | 1,014 | 957 | 962 | 84,900 |
2016/02/10 | 1,112 | 1,113 | 1,042 | 1,052 | 52,500 |
2016/02/09 | 1,124 | 1,130 | 1,096 | 1,113 | 30,000 |
2016/02/08 | 1,091 | 1,161 | 1,091 | 1,161 | 42,900 |
2016/02/05 | 1,149 | 1,151 | 1,082 | 1,100 | 56,800 |
2016/02/04 | 1,142 | 1,160 | 1,133 | 1,155 | 33,500 |
2016/02/03 | 1,140 | 1,145 | 1,126 | 1,142 | 29,400 |
2016/02/02 | 1,180 | 1,182 | 1,155 | 1,161 | 37,400 |
2016/02/01 | 1,177 | 1,186 | 1,167 | 1,180 | 43,000 |
2016/01/29 | 1,186 | 1,186 | 1,140 | 1,174 | 66,200 |
2016/01/28 | 1,187 | 1,199 | 1,174 | 1,199 | 50,300 |
2016/01/27 | 1,187 | 1,195 | 1,180 | 1,193 | 44,900 |
2016/01/26 | 1,152 | 1,187 | 1,148 | 1,187 | 67,100 |
2016/01/25 | 1,181 | 1,181 | 1,156 | 1,159 | 38,800 |
2016/01/22 | 1,174 | 1,189 | 1,141 | 1,158 | 54,900 |
2016/01/21 | 1,121 | 1,183 | 1,121 | 1,163 | 137,300 |
2016/01/20 | 1,133 | 1,154 | 1,107 | 1,120 | 75,100 |
2016/01/19 | 1,095 | 1,128 | 1,093 | 1,127 | 78,400 |
2016/01/18 | 1,051 | 1,097 | 1,043 | 1,095 | 33,300 |
2016/01/15 | 1,080 | 1,097 | 1,075 | 1,081 | 27,600 |
2016/01/14 | 1,078 | 1,078 | 1,033 | 1,062 | 44,300 |
2016/01/13 | 1,085 | 1,100 | 1,073 | 1,082 | 34,700 |
2016/01/12 | 1,116 | 1,116 | 1,057 | 1,067 | 69,800 |
2016/01/08 | 1,105 | 1,115 | 1,088 | 1,108 | 76,800 |
2016/01/07 | 1,130 | 1,134 | 1,085 | 1,105 | 133,500 |
2016/01/06 | 1,085 | 1,100 | 1,083 | 1,100 | 73,600 |
2016/01/05 | 1,066 | 1,076 | 1,061 | 1,076 | 24,700 |
2016/01/04 | 1,075 | 1,083 | 1,063 | 1,065 | 21,900 |