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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,158 | 1,165 | 1,128 | 1,148 | 14,900 |
| 2018/12/27 | 1,150 | 1,176 | 1,122 | 1,176 | 22,400 |
| 2018/12/26 | 1,050 | 1,080 | 1,050 | 1,068 | 18,200 |
| 2018/12/25 | 1,020 | 1,042 | 1,015 | 1,023 | 88,700 |
| 2018/12/21 | 1,125 | 1,131 | 1,076 | 1,091 | 32,200 |
| 2018/12/20 | 1,158 | 1,158 | 1,118 | 1,141 | 32,500 |
| 2018/12/19 | 1,180 | 1,199 | 1,157 | 1,158 | 17,900 |
| 2018/12/18 | 1,211 | 1,211 | 1,181 | 1,181 | 19,600 |
| 2018/12/17 | 1,214 | 1,217 | 1,212 | 1,212 | 8,600 |
| 2018/12/14 | 1,211 | 1,225 | 1,211 | 1,214 | 16,300 |
| 2018/12/13 | 1,240 | 1,249 | 1,233 | 1,233 | 11,700 |
| 2018/12/12 | 1,227 | 1,244 | 1,219 | 1,239 | 9,700 |
| 2018/12/11 | 1,223 | 1,223 | 1,210 | 1,217 | 10,300 |
| 2018/12/10 | 1,230 | 1,231 | 1,220 | 1,220 | 12,100 |
| 2018/12/07 | 1,240 | 1,246 | 1,230 | 1,238 | 7,600 |
| 2018/12/06 | 1,242 | 1,242 | 1,233 | 1,240 | 12,700 |
| 2018/12/05 | 1,235 | 1,244 | 1,234 | 1,241 | 6,600 |
| 2018/12/04 | 1,268 | 1,269 | 1,231 | 1,243 | 17,900 |
| 2018/12/03 | 1,242 | 1,259 | 1,237 | 1,259 | 9,400 |
| 2018/11/30 | 1,253 | 1,253 | 1,234 | 1,238 | 9,100 |
| 2018/11/29 | 1,270 | 1,270 | 1,241 | 1,252 | 8,800 |
| 2018/11/28 | 1,260 | 1,265 | 1,254 | 1,254 | 6,200 |
| 2018/11/27 | 1,257 | 1,264 | 1,253 | 1,262 | 14,200 |
| 2018/11/26 | 1,238 | 1,258 | 1,238 | 1,255 | 8,800 |
| 2018/11/22 | 1,220 | 1,245 | 1,220 | 1,245 | 11,800 |
| 2018/11/21 | 1,217 | 1,231 | 1,215 | 1,218 | 7,100 |
| 2018/11/20 | 1,234 | 1,234 | 1,214 | 1,231 | 9,400 |
| 2018/11/19 | 1,223 | 1,237 | 1,218 | 1,233 | 7,100 |
| 2018/11/16 | 1,217 | 1,222 | 1,214 | 1,217 | 5,000 |
| 2018/11/15 | 1,216 | 1,225 | 1,215 | 1,217 | 5,700 |
| 2018/11/14 | 1,230 | 1,236 | 1,216 | 1,218 | 10,400 |
| 2018/11/13 | 1,231 | 1,237 | 1,223 | 1,227 | 7,800 |
| 2018/11/12 | 1,248 | 1,263 | 1,247 | 1,247 | 5,000 |
| 2018/11/09 | 1,245 | 1,264 | 1,245 | 1,256 | 8,600 |
| 2018/11/08 | 1,240 | 1,250 | 1,240 | 1,245 | 10,800 |
| 2018/11/07 | 1,225 | 1,246 | 1,225 | 1,231 | 10,000 |
| 2018/11/06 | 1,219 | 1,231 | 1,213 | 1,225 | 10,000 |
| 2018/11/05 | 1,235 | 1,235 | 1,220 | 1,221 | 13,600 |
| 2018/11/02 | 1,235 | 1,245 | 1,218 | 1,245 | 12,700 |
| 2018/11/01 | 1,224 | 1,232 | 1,210 | 1,217 | 20,700 |
| 2018/10/31 | 1,203 | 1,232 | 1,203 | 1,224 | 15,300 |
| 2018/10/30 | 1,175 | 1,204 | 1,161 | 1,202 | 27,900 |
| 2018/10/29 | 1,200 | 1,215 | 1,172 | 1,174 | 28,900 |
| 2018/10/26 | 1,239 | 1,240 | 1,199 | 1,211 | 28,000 |
| 2018/10/25 | 1,250 | 1,250 | 1,232 | 1,235 | 20,000 |
| 2018/10/24 | 1,257 | 1,264 | 1,252 | 1,258 | 17,000 |
| 2018/10/23 | 1,287 | 1,287 | 1,253 | 1,255 | 13,000 |
| 2018/10/22 | 1,289 | 1,293 | 1,278 | 1,290 | 12,500 |
| 2018/10/19 | 1,273 | 1,293 | 1,266 | 1,289 | 16,600 |
| 2018/10/18 | 1,288 | 1,289 | 1,262 | 1,275 | 17,200 |
| 2018/10/17 | 1,267 | 1,286 | 1,258 | 1,276 | 24,500 |
| 2018/10/16 | 1,269 | 1,269 | 1,252 | 1,266 | 15,500 |
| 2018/10/15 | 1,268 | 1,276 | 1,258 | 1,258 | 20,700 |
| 2018/10/12 | 1,252 | 1,273 | 1,239 | 1,269 | 41,600 |
| 2018/10/11 | 1,235 | 1,262 | 1,222 | 1,252 | 53,600 |
| 2018/10/10 | 1,261 | 1,284 | 1,250 | 1,250 | 32,600 |
| 2018/10/09 | 1,259 | 1,290 | 1,246 | 1,250 | 98,600 |
| 2018/10/05 | 1,330 | 1,354 | 1,330 | 1,349 | 16,500 |
| 2018/10/04 | 1,366 | 1,369 | 1,350 | 1,357 | 10,600 |
| 2018/10/03 | 1,369 | 1,375 | 1,358 | 1,358 | 10,700 |
| 2018/10/02 | 1,380 | 1,380 | 1,368 | 1,369 | 14,300 |
| 2018/10/01 | 1,365 | 1,376 | 1,359 | 1,367 | 11,800 |
| 2018/09/28 | 1,358 | 1,370 | 1,351 | 1,365 | 7,000 |
| 2018/09/27 | 1,360 | 1,367 | 1,348 | 1,349 | 10,700 |
| 2018/09/26 | 1,378 | 1,383 | 1,367 | 1,370 | 9,900 |
| 2018/09/25 | 1,365 | 1,383 | 1,363 | 1,383 | 26,900 |
| 2018/09/21 | 1,346 | 1,362 | 1,344 | 1,356 | 22,400 |
| 2018/09/20 | 1,333 | 1,346 | 1,324 | 1,339 | 17,200 |
| 2018/09/19 | 1,331 | 1,335 | 1,319 | 1,333 | 18,600 |
| 2018/09/18 | 1,312 | 1,332 | 1,308 | 1,328 | 13,900 |
| 2018/09/14 | 1,314 | 1,323 | 1,313 | 1,323 | 16,600 |
| 2018/09/13 | 1,288 | 1,319 | 1,288 | 1,315 | 58,200 |
| 2018/09/12 | 1,298 | 1,298 | 1,274 | 1,290 | 12,900 |
| 2018/09/11 | 1,302 | 1,302 | 1,295 | 1,298 | 9,500 |
| 2018/09/10 | 1,308 | 1,309 | 1,302 | 1,305 | 8,300 |
| 2018/09/07 | 1,313 | 1,313 | 1,301 | 1,308 | 9,600 |
| 2018/09/06 | 1,329 | 1,329 | 1,308 | 1,313 | 11,000 |
| 2018/09/05 | 1,332 | 1,332 | 1,316 | 1,318 | 14,800 |
| 2018/09/04 | 1,336 | 1,336 | 1,321 | 1,323 | 11,000 |
| 2018/09/03 | 1,334 | 1,335 | 1,326 | 1,331 | 9,300 |
| 2018/08/31 | 1,324 | 1,340 | 1,324 | 1,334 | 16,200 |
| 2018/08/30 | 1,343 | 1,345 | 1,327 | 1,333 | 19,500 |
| 2018/08/29 | 1,355 | 1,356 | 1,339 | 1,342 | 95,300 |
| 2018/08/28 | 1,385 | 1,389 | 1,362 | 1,385 | 178,900 |
| 2018/08/27 | 1,376 | 1,385 | 1,375 | 1,385 | 39,500 |
| 2018/08/24 | 1,373 | 1,375 | 1,369 | 1,374 | 17,200 |
| 2018/08/23 | 1,358 | 1,373 | 1,358 | 1,368 | 14,500 |
| 2018/08/22 | 1,359 | 1,359 | 1,348 | 1,358 | 11,000 |
| 2018/08/21 | 1,349 | 1,363 | 1,341 | 1,354 | 34,200 |
| 2018/08/20 | 1,343 | 1,363 | 1,336 | 1,349 | 95,200 |
| 2018/08/17 | 1,341 | 1,344 | 1,336 | 1,339 | 47,200 |
| 2018/08/16 | 1,357 | 1,357 | 1,330 | 1,335 | 19,700 |
| 2018/08/15 | 1,361 | 1,373 | 1,351 | 1,358 | 13,500 |
| 2018/08/14 | 1,320 | 1,363 | 1,320 | 1,361 | 24,800 |
| 2018/08/13 | 1,349 | 1,351 | 1,319 | 1,322 | 18,800 |
| 2018/08/10 | 1,368 | 1,368 | 1,343 | 1,349 | 14,400 |
| 2018/08/09 | 1,350 | 1,359 | 1,345 | 1,358 | 7,000 |
| 2018/08/08 | 1,341 | 1,350 | 1,338 | 1,343 | 9,400 |
| 2018/08/07 | 1,338 | 1,346 | 1,335 | 1,338 | 10,300 |
| 2018/08/06 | 1,340 | 1,341 | 1,333 | 1,339 | 8,100 |
| 2018/08/03 | 1,360 | 1,364 | 1,338 | 1,340 | 16,800 |
| 2018/08/02 | 1,390 | 1,390 | 1,358 | 1,362 | 18,900 |
| 2018/08/01 | 1,394 | 1,394 | 1,378 | 1,385 | 11,500 |
| 2018/07/31 | 1,385 | 1,392 | 1,366 | 1,391 | 33,100 |
| 2018/07/30 | 1,380 | 1,392 | 1,369 | 1,387 | 20,000 |
| 2018/07/27 | 1,368 | 1,376 | 1,367 | 1,376 | 19,400 |
| 2018/07/26 | 1,364 | 1,365 | 1,351 | 1,364 | 17,000 |
| 2018/07/25 | 1,345 | 1,350 | 1,345 | 1,349 | 7,200 |
| 2018/07/24 | 1,350 | 1,352 | 1,344 | 1,346 | 12,800 |
| 2018/07/23 | 1,334 | 1,349 | 1,332 | 1,341 | 13,300 |
| 2018/07/20 | 1,350 | 1,350 | 1,331 | 1,331 | 11,800 |
| 2018/07/19 | 1,354 | 1,354 | 1,341 | 1,350 | 11,900 |
| 2018/07/18 | 1,345 | 1,357 | 1,334 | 1,341 | 15,200 |
| 2018/07/17 | 1,327 | 1,342 | 1,327 | 1,336 | 15,700 |
| 2018/07/13 | 1,296 | 1,327 | 1,294 | 1,318 | 36,700 |
| 2018/07/12 | 1,295 | 1,297 | 1,288 | 1,288 | 20,500 |
| 2018/07/11 | 1,301 | 1,301 | 1,287 | 1,287 | 22,500 |
| 2018/07/10 | 1,316 | 1,316 | 1,295 | 1,295 | 19,300 |
| 2018/07/09 | 1,333 | 1,333 | 1,298 | 1,304 | 23,200 |
| 2018/07/06 | 1,289 | 1,310 | 1,289 | 1,303 | 41,600 |
| 2018/07/05 | 1,263 | 1,299 | 1,263 | 1,287 | 95,800 |
| 2018/07/04 | 1,360 | 1,363 | 1,344 | 1,353 | 30,100 |
| 2018/07/03 | 1,349 | 1,365 | 1,334 | 1,365 | 50,500 |
| 2018/07/02 | 1,357 | 1,357 | 1,324 | 1,324 | 23,700 |
| 2018/06/29 | 1,320 | 1,353 | 1,311 | 1,343 | 22,000 |
| 2018/06/28 | 1,343 | 1,343 | 1,325 | 1,325 | 20,000 |
| 2018/06/27 | 1,351 | 1,367 | 1,343 | 1,344 | 20,000 |
| 2018/06/26 | 1,336 | 1,348 | 1,332 | 1,348 | 10,800 |
| 2018/06/25 | 1,354 | 1,358 | 1,345 | 1,346 | 8,300 |
| 2018/06/22 | 1,357 | 1,366 | 1,345 | 1,349 | 16,000 |
| 2018/06/21 | 1,362 | 1,374 | 1,352 | 1,353 | 24,500 |
| 2018/06/20 | 1,369 | 1,373 | 1,344 | 1,361 | 64,200 |
| 2018/06/19 | 1,349 | 1,370 | 1,349 | 1,360 | 45,900 |
| 2018/06/18 | 1,401 | 1,408 | 1,344 | 1,347 | 49,500 |
| 2018/06/15 | 1,420 | 1,420 | 1,400 | 1,400 | 16,400 |
| 2018/06/14 | 1,448 | 1,448 | 1,410 | 1,423 | 26,400 |
| 2018/06/13 | 1,463 | 1,463 | 1,450 | 1,452 | 13,000 |
| 2018/06/12 | 1,463 | 1,463 | 1,456 | 1,460 | 5,200 |
| 2018/06/11 | 1,455 | 1,463 | 1,453 | 1,453 | 9,900 |
| 2018/06/08 | 1,456 | 1,467 | 1,455 | 1,463 | 11,000 |
| 2018/06/07 | 1,460 | 1,470 | 1,451 | 1,470 | 9,100 |
| 2018/06/06 | 1,457 | 1,465 | 1,453 | 1,464 | 6,300 |
| 2018/06/05 | 1,465 | 1,465 | 1,453 | 1,462 | 5,400 |
| 2018/06/04 | 1,453 | 1,463 | 1,447 | 1,456 | 10,200 |
| 2018/06/01 | 1,450 | 1,450 | 1,434 | 1,439 | 12,900 |
| 2018/05/31 | 1,470 | 1,471 | 1,453 | 1,453 | 7,400 |
| 2018/05/30 | 1,459 | 1,468 | 1,451 | 1,467 | 8,400 |
| 2018/05/29 | 1,468 | 1,468 | 1,451 | 1,463 | 7,800 |
| 2018/05/28 | 1,467 | 1,467 | 1,456 | 1,461 | 7,500 |
| 2018/05/25 | 1,485 | 1,490 | 1,469 | 1,469 | 8,900 |
| 2018/05/24 | 1,498 | 1,498 | 1,478 | 1,484 | 6,400 |
| 2018/05/23 | 1,484 | 1,495 | 1,476 | 1,495 | 8,300 |
| 2018/05/22 | 1,498 | 1,500 | 1,478 | 1,480 | 8,500 |
| 2018/05/21 | 1,502 | 1,502 | 1,494 | 1,500 | 7,000 |
| 2018/05/18 | 1,487 | 1,499 | 1,476 | 1,495 | 6,900 |
| 2018/05/17 | 1,490 | 1,492 | 1,480 | 1,487 | 5,100 |
| 2018/05/16 | 1,494 | 1,522 | 1,484 | 1,497 | 25,000 |
| 2018/05/15 | 1,485 | 1,499 | 1,464 | 1,494 | 16,300 |
| 2018/05/14 | 1,508 | 1,513 | 1,482 | 1,489 | 26,100 |
| 2018/05/11 | 1,460 | 1,522 | 1,457 | 1,506 | 57,500 |
| 2018/05/10 | 1,458 | 1,467 | 1,442 | 1,463 | 11,700 |
| 2018/05/09 | 1,444 | 1,469 | 1,413 | 1,465 | 33,500 |
| 2018/05/08 | 1,430 | 1,450 | 1,420 | 1,445 | 25,200 |
| 2018/05/07 | 1,430 | 1,430 | 1,412 | 1,427 | 21,100 |
| 2018/05/02 | 1,450 | 1,450 | 1,410 | 1,418 | 18,700 |
| 2018/05/01 | 1,425 | 1,455 | 1,401 | 1,450 | 36,400 |
| 2018/04/27 | 1,410 | 1,443 | 1,400 | 1,436 | 31,700 |
| 2018/04/26 | 1,412 | 1,428 | 1,391 | 1,410 | 29,600 |
| 2018/04/25 | 1,386 | 1,413 | 1,372 | 1,401 | 44,300 |
| 2018/04/24 | 1,400 | 1,400 | 1,378 | 1,386 | 17,600 |
| 2018/04/23 | 1,380 | 1,388 | 1,374 | 1,388 | 9,900 |
| 2018/04/20 | 1,376 | 1,379 | 1,371 | 1,373 | 7,500 |
| 2018/04/19 | 1,384 | 1,384 | 1,365 | 1,376 | 10,000 |
| 2018/04/18 | 1,363 | 1,380 | 1,359 | 1,377 | 8,100 |
| 2018/04/17 | 1,383 | 1,383 | 1,345 | 1,363 | 8,400 |
| 2018/04/16 | 1,394 | 1,394 | 1,364 | 1,367 | 13,300 |
| 2018/04/13 | 1,390 | 1,397 | 1,371 | 1,396 | 27,800 |
| 2018/04/12 | 1,359 | 1,389 | 1,353 | 1,389 | 17,800 |
| 2018/04/11 | 1,360 | 1,365 | 1,345 | 1,359 | 18,500 |
| 2018/04/10 | 1,350 | 1,367 | 1,345 | 1,357 | 23,500 |
| 2018/04/09 | 1,357 | 1,362 | 1,344 | 1,348 | 19,200 |
| 2018/04/06 | 1,346 | 1,360 | 1,338 | 1,340 | 38,500 |
| 2018/04/05 | 1,393 | 1,394 | 1,325 | 1,342 | 59,800 |
| 2018/04/04 | 1,393 | 1,395 | 1,357 | 1,372 | 59,600 |
| 2018/04/03 | 1,320 | 1,396 | 1,320 | 1,394 | 72,300 |
| 2018/04/02 | 1,316 | 1,351 | 1,312 | 1,333 | 98,500 |
| 2018/03/30 | 1,249 | 1,260 | 1,244 | 1,260 | 20,900 |
| 2018/03/29 | 1,250 | 1,251 | 1,234 | 1,244 | 24,200 |
| 2018/03/28 | 1,243 | 1,251 | 1,230 | 1,240 | 30,900 |
| 2018/03/27 | 1,260 | 1,261 | 1,242 | 1,248 | 34,300 |
| 2018/03/26 | 1,241 | 1,249 | 1,232 | 1,249 | 25,100 |
| 2018/03/23 | 1,270 | 1,273 | 1,243 | 1,249 | 33,900 |
| 2018/03/22 | 1,285 | 1,295 | 1,276 | 1,291 | 20,700 |
| 2018/03/20 | 1,294 | 1,294 | 1,279 | 1,285 | 24,100 |
| 2018/03/19 | 1,307 | 1,311 | 1,290 | 1,294 | 21,800 |
| 2018/03/16 | 1,308 | 1,314 | 1,302 | 1,307 | 9,300 |
| 2018/03/15 | 1,311 | 1,314 | 1,306 | 1,313 | 12,200 |
| 2018/03/14 | 1,320 | 1,320 | 1,307 | 1,312 | 12,900 |
| 2018/03/13 | 1,325 | 1,329 | 1,320 | 1,329 | 10,000 |
| 2018/03/12 | 1,332 | 1,336 | 1,313 | 1,318 | 21,600 |
| 2018/03/09 | 1,345 | 1,345 | 1,317 | 1,321 | 17,700 |
| 2018/03/08 | 1,343 | 1,343 | 1,322 | 1,337 | 28,400 |
| 2018/03/07 | 1,343 | 1,357 | 1,342 | 1,343 | 10,300 |
| 2018/03/06 | 1,341 | 1,363 | 1,341 | 1,354 | 22,100 |
| 2018/03/05 | 1,348 | 1,358 | 1,334 | 1,341 | 29,400 |
| 2018/03/02 | 1,349 | 1,356 | 1,342 | 1,348 | 18,400 |
| 2018/03/01 | 1,378 | 1,393 | 1,367 | 1,371 | 31,300 |
| 2018/02/28 | 1,389 | 1,406 | 1,385 | 1,386 | 52,300 |
| 2018/02/27 | 1,375 | 1,401 | 1,375 | 1,400 | 46,800 |
| 2018/02/26 | 1,352 | 1,375 | 1,330 | 1,370 | 148,900 |
| 2018/02/23 | 1,353 | 1,360 | 1,339 | 1,355 | 189,600 |
| 2018/02/22 | 1,350 | 1,359 | 1,343 | 1,346 | 50,900 |
| 2018/02/21 | 1,354 | 1,366 | 1,350 | 1,352 | 23,500 |
| 2018/02/20 | 1,346 | 1,359 | 1,334 | 1,356 | 29,800 |
| 2018/02/19 | 1,311 | 1,352 | 1,311 | 1,346 | 41,800 |
| 2018/02/16 | 1,299 | 1,307 | 1,295 | 1,296 | 29,100 |
| 2018/02/15 | 1,304 | 1,313 | 1,294 | 1,297 | 29,900 |
| 2018/02/14 | 1,331 | 1,342 | 1,289 | 1,296 | 102,900 |
| 2018/02/13 | 1,377 | 1,377 | 1,342 | 1,345 | 55,100 |
| 2018/02/09 | 1,329 | 1,363 | 1,328 | 1,352 | 32,100 |
| 2018/02/08 | 1,388 | 1,393 | 1,373 | 1,385 | 17,800 |
| 2018/02/07 | 1,398 | 1,411 | 1,371 | 1,371 | 41,600 |
| 2018/02/06 | 1,350 | 1,366 | 1,260 | 1,338 | 89,300 |
| 2018/02/05 | 1,395 | 1,414 | 1,389 | 1,406 | 44,200 |
| 2018/02/02 | 1,425 | 1,428 | 1,416 | 1,424 | 57,000 |
| 2018/02/01 | 1,445 | 1,445 | 1,423 | 1,428 | 19,800 |
| 2018/01/31 | 1,422 | 1,445 | 1,422 | 1,422 | 46,400 |
| 2018/01/30 | 1,457 | 1,458 | 1,410 | 1,422 | 40,500 |
| 2018/01/29 | 1,461 | 1,467 | 1,456 | 1,458 | 18,200 |
| 2018/01/26 | 1,451 | 1,475 | 1,450 | 1,457 | 23,400 |
| 2018/01/25 | 1,448 | 1,462 | 1,439 | 1,451 | 23,300 |
| 2018/01/24 | 1,469 | 1,485 | 1,462 | 1,464 | 32,500 |
| 2018/01/23 | 1,427 | 1,486 | 1,427 | 1,469 | 50,000 |
| 2018/01/22 | 1,407 | 1,436 | 1,401 | 1,425 | 39,500 |
| 2018/01/19 | 1,380 | 1,407 | 1,366 | 1,399 | 37,300 |
| 2018/01/18 | 1,354 | 1,362 | 1,349 | 1,351 | 19,800 |
| 2018/01/17 | 1,351 | 1,366 | 1,351 | 1,352 | 16,100 |
| 2018/01/16 | 1,355 | 1,367 | 1,353 | 1,356 | 24,200 |
| 2018/01/15 | 1,380 | 1,383 | 1,351 | 1,365 | 29,300 |
| 2018/01/12 | 1,420 | 1,422 | 1,380 | 1,380 | 65,400 |
| 2018/01/11 | 1,406 | 1,406 | 1,361 | 1,380 | 110,900 |
| 2018/01/10 | 1,310 | 1,311 | 1,302 | 1,305 | 14,500 |
| 2018/01/09 | 1,312 | 1,313 | 1,305 | 1,311 | 16,600 |
| 2018/01/05 | 1,309 | 1,309 | 1,297 | 1,306 | 18,000 |
| 2018/01/04 | 1,310 | 1,310 | 1,303 | 1,309 | 12,700 |