1. HOME >
  2. 株価時系列 >
  3. 9404 >
  4. 2016年

9404 日本テレビホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,1122,1302,1102,122338,2002,122
2016-12-292,1482,1482,1092,121419,7002,121
2016-12-282,1332,1602,1242,149355,7002,149
2016-12-272,1432,1492,1242,133313,1002,133
2016-12-262,1172,1492,1092,142504,6002,142
2016-12-222,1372,1542,1312,139650,9002,139
2016-12-212,1192,1582,1182,146907,2002,146
2016-12-202,1002,1152,0832,098403,9002,098
2016-12-192,0942,0982,0802,093396,2002,093
2016-12-162,1002,1002,0762,093531,9002,093
2016-12-152,0762,0862,0602,072500,8002,072
2016-12-142,1192,1202,0872,089370,3002,089
2016-12-132,0502,1142,0502,108869,2002,108
2016-12-122,0692,0702,0382,048770,7002,048
2016-12-092,0752,0952,0572,073836,1002,073
2016-12-082,0302,0622,0182,061886,9002,061
2016-12-072,0002,0181,9862,014944,6002,014
2016-12-061,9781,9951,9591,981961,7001,981
2016-12-051,9411,9461,9191,925787,8001,925
2016-12-021,9521,9781,9431,970919,3001,970
2016-12-011,9861,9871,9511,964654,3001,964
2016-11-301,9381,9711,9381,946547,1001,946
2016-11-291,9301,9371,9151,921417,8001,921
2016-11-281,9121,9301,8971,926632,7001,926
2016-11-251,8971,9141,8861,905758,7001,905
2016-11-241,9191,9221,8911,892440,8001,892
2016-11-221,8711,9041,8701,898502,5001,898
2016-11-211,8661,8721,8471,871771,6001,871
2016-11-181,8921,8921,8641,866505,2001,866
2016-11-171,8721,8871,8681,876315,7001,876
2016-11-161,8881,9051,8781,889615,5001,889
2016-11-151,8911,8911,8401,851435,0001,851
2016-11-141,9181,9281,8791,884654,8001,884
2016-11-111,8951,9091,8421,8821,062,0001,882
2016-11-101,8121,8651,7991,855579,5001,855
2016-11-091,8741,8791,7571,772500,5001,772
2016-11-081,8751,8751,8491,865335,5001,865
2016-11-071,8781,8881,8621,867413,1001,867
2016-11-041,8681,8741,8451,855697,3001,855
2016-11-021,8651,8951,8611,882786,3001,882
2016-11-011,8521,8671,8261,866529,6001,866
2016-10-311,8671,8791,8541,864436,9001,864
2016-10-281,8841,8861,8621,882513,2001,882
2016-10-271,8951,8951,8651,869379,0001,869
2016-10-261,8861,8971,8631,896589,0001,896
2016-10-251,8761,9021,8691,899576,6001,899
2016-10-241,8501,8791,8451,868836,5001,868
2016-10-211,8451,8491,8181,839531,0001,839
2016-10-201,8201,8401,8141,839545,3001,839
2016-10-191,7901,8021,7821,796364,6001,796
2016-10-171,7801,7951,7731,793301,4001,793
2016-10-131,7951,7951,7591,780385,9001,780
2016-10-121,7691,7881,7671,780581,6001,780
2016-10-111,7701,7881,7571,787477,8001,787
2016-10-071,7681,7731,7521,770350,6001,770
2016-10-061,7711,7791,7571,773427,6001,773
2016-10-051,7271,7531,7081,750816,7001,750
2016-10-041,7501,7541,7211,727754,8001,727
2016-10-031,7001,7271,6961,712789,8001,712
2016-09-301,7251,7331,6991,704906,2001,704
2016-09-291,7411,7721,7291,764478,4001,764
2016-09-281,7401,7431,7221,734492,1001,734
2016-09-271,7401,7701,7211,770389,5001,770
2016-09-261,7511,7701,7491,750376,7001,750
2016-09-231,7671,7671,7371,750391,1001,750
2016-09-211,6631,7451,6631,744782,9001,744
2016-09-201,6521,6821,6321,653972,0001,653
2016-09-161,6931,6931,6631,6631,467,1001,663
2016-09-151,6771,6791,6591,676416,1001,676
2016-09-141,6811,6931,6721,680372,0001,680
2016-09-131,7251,7251,6811,682473,7001,682
2016-09-121,6901,7051,6811,703410,7001,703
2016-09-091,7181,7381,7111,715492,7001,715
2016-09-081,7361,7461,7161,722609,7001,722
2016-09-071,7431,7451,7081,732585,2001,732
2016-09-061,7571,7641,7441,751296,9001,751
2016-09-051,7451,7491,7321,741503,3001,741
2016-09-021,7031,7331,6971,716658,3001,716
2016-09-011,6721,7151,6701,699793,3001,699
2016-08-311,6401,6761,6331,671807,7001,671
2016-08-301,6161,6321,6131,624358,2001,624
2016-08-291,6161,6251,5981,620558,5001,620
2016-08-261,6061,6121,5951,601566,9001,601
2016-08-251,6241,6341,6091,619251,3001,619
2016-08-241,6271,6331,6061,617357,1001,617
2016-08-231,6051,6331,5941,621654,5001,621
2016-08-221,6351,6401,6251,635343,9001,635
2016-08-191,6431,6491,6261,635595,5001,635
2016-08-181,6441,6561,6251,627569,5001,627
2016-08-171,6341,6531,6181,649659,9001,649
2016-08-161,6761,6781,6401,644552,8001,644
2016-08-151,6801,7041,6731,680455,7001,680
2016-08-121,6941,7091,6731,681691,4001,681
2016-08-101,6891,6991,6761,685642,7001,685
2016-08-091,7251,7411,7081,716827,4001,716
2016-08-081,7301,7461,7191,741753,9001,741
2016-08-051,6851,7151,6851,713638,2001,713
2016-08-041,6671,6901,6521,678741,5001,678
2016-08-031,6841,6891,6661,671713,1001,671
2016-08-021,7301,7501,7181,719486,8001,719
2016-08-011,7051,7691,6961,753739,2001,753
2016-07-291,7391,7621,6911,7331,981,4001,733
2016-07-281,7351,7361,6901,699774,5001,699
2016-07-271,7601,7811,7531,767744,2001,767
2016-07-261,7511,7671,7461,760603,2001,760
2016-07-251,8001,8101,7581,778945,0001,778
2016-07-221,7631,8001,7621,789890,1001,789
2016-07-211,8191,8331,7851,814733,6001,814
2016-07-201,8331,8331,7991,824521,3001,824
2016-07-191,8191,8481,8021,838557,2001,838
2016-07-151,8491,8491,7841,801612,2001,801
2016-07-141,8111,8631,7961,8461,023,1001,846
2016-07-131,8191,8261,7841,788581,6001,788
2016-07-121,7541,7881,7531,779835,5001,779
2016-07-111,6941,7281,6891,714629,2001,714
2016-07-081,7111,7251,6521,654758,3001,654
2016-07-071,7011,7101,6811,692757,1001,692
2016-07-061,7331,7391,6811,7181,053,3001,718
2016-07-051,7901,8051,7191,7461,360,3001,746
2016-07-041,6601,7131,6461,7101,174,4001,710
2016-07-011,6831,6831,6501,660849,0001,660
2016-06-301,7141,7171,6781,680785,7001,680
2016-06-291,6671,7031,6521,688964,3001,688
2016-06-281,6061,6521,5881,6341,110,8001,634
2016-06-271,5871,6471,5841,6211,420,2001,621
2016-06-241,6451,6611,5191,5451,758,4001,545
2016-06-231,6581,6631,6371,656823,0001,656
2016-06-221,6421,6511,6261,6441,021,0001,644
2016-06-211,6351,6691,6191,6631,319,7001,663
2016-06-201,6101,6351,6101,618890,3001,618
2016-06-171,6281,6411,5941,5991,073,8001,599
2016-06-161,6601,6631,6031,605890,5001,605
2016-06-151,6761,6911,6651,6671,383,0001,667
2016-06-141,7221,7401,6931,6961,173,8001,696
2016-06-131,7741,7741,7091,7121,233,4001,712
2016-06-101,7881,7891,7631,7761,300,6001,776
2016-06-091,8261,8291,7831,788872,6001,788
2016-06-081,8581,8581,8131,833858,6001,833
2016-06-071,8781,8841,8461,859937,8001,859
2016-06-061,8711,8991,8571,899380,8001,899
2016-06-031,8941,9181,8871,899275,5001,899
2016-06-021,9101,9261,8831,889537,8001,889
2016-06-011,9281,9451,9121,932483,5001,932
2016-05-311,9441,9601,9201,959897,7001,959
2016-05-301,9701,9791,9451,956573,0001,956
2016-05-271,9811,9821,9611,967475,8001,967
2016-05-261,9931,9951,9611,970830,7001,970
2016-05-251,9751,9931,9671,972801,6001,972
2016-05-241,9521,9731,9341,946748,1001,946
2016-05-231,9481,9661,9421,950829,7001,950
2016-05-201,8851,9591,8831,9531,491,7001,953
2016-05-191,8801,9011,8671,896722,8001,896
2016-05-181,9131,9271,8521,866905,0001,866
2016-05-171,8571,9151,8541,9141,238,3001,914
2016-05-161,7621,8621,7611,8511,590,5001,851
2016-05-131,7821,8101,7751,802989,3001,802
2016-05-121,8171,8181,7641,779968,0001,779
2016-05-111,8491,8581,8321,835506,0001,835
2016-05-101,7931,8291,7811,821551,9001,821
2016-05-091,7851,7961,7781,788435,9001,788
2016-05-061,7641,7871,7581,770606,4001,770
2016-05-021,7501,7651,7331,758714,8001,758
2016-04-281,8631,8711,7641,792954,7001,792
2016-04-271,8611,8921,8451,852579,4001,852
2016-04-261,8811,8971,8461,863793,9001,863
2016-04-251,9211,9211,8891,895861,4001,895
2016-04-221,8891,9271,8891,921757,4001,921
2016-04-211,9131,9161,8911,904795,7001,904
2016-04-201,8901,9221,8761,887755,5001,887
2016-04-191,8961,9011,8731,884740,9001,884
2016-04-181,8201,8721,8201,862820,4001,862
2016-04-151,8561,8861,8541,883753,2001,883
2016-04-141,8381,8671,8001,867945,2001,867
2016-04-131,8121,8181,7981,811607,7001,811
2016-04-121,7761,8021,7651,788586,9001,788
2016-04-111,8031,8161,7681,791511,4001,791
2016-04-081,7401,8261,7341,803724,5001,803
2016-04-071,7481,7821,7461,770649,1001,770
2016-04-061,7341,7671,7171,742780,6001,742
2016-04-051,8181,8211,7321,7341,080,3001,734
2016-04-041,7971,8541,7711,8221,076,8001,822
2016-04-011,8751,8761,7951,8031,490,3001,803
2016-03-311,9021,9121,8571,8571,025,7001,857
2016-03-301,9001,9261,8941,9031,043,2001,903
2016-03-291,8611,8991,8601,885714,9001,885
2016-03-281,8801,8831,8561,875752,4001,875
2016-03-251,9101,9101,8461,8521,053,0001,852
2016-03-241,8821,9231,8801,910733,1001,910
2016-03-231,8791,8921,8581,882740,3001,882
2016-03-221,8691,8941,8581,879740,6001,879
2016-03-181,8391,8571,8171,841769,7001,841
2016-03-171,8751,8771,8381,8521,054,9001,852
2016-03-161,8331,8691,8321,8601,405,0001,860
2016-03-151,8801,8801,8391,8481,652,3001,848
2016-03-141,8851,8981,8651,8801,463,7001,880
2016-03-111,8801,8981,8741,8771,535,6001,877
2016-03-101,9001,9211,8931,919706,9001,919
2016-03-091,8901,9051,8621,871700,6001,871
2016-03-081,9131,9161,8591,894806,3001,894
2016-03-071,9251,9301,9111,917835,6001,917
2016-03-041,9481,9481,8671,9182,312,9001,918
2016-03-032,0082,0311,9882,009610,4002,009
2016-03-021,9902,0291,9802,016535,0002,016
2016-03-011,9341,9611,9211,943512,0001,943
2016-02-291,9962,0001,9241,931896,5001,931
2016-02-261,9891,9961,9511,962700,1001,962
2016-02-251,9461,9811,9361,976798,0001,976
2016-02-241,9131,9491,9011,937560,6001,937
2016-02-231,9751,9781,9161,933716,3001,933
2016-02-221,9351,9921,9311,976532,2001,976
2016-02-191,9371,9641,9171,952983,7001,952
2016-02-181,9682,0021,9541,970843,6001,970
2016-02-171,9291,9441,8901,921819,7001,921
2016-02-161,9311,9661,9161,930939,1001,930
2016-02-151,8951,9531,8611,9381,018,2001,938
2016-02-121,9191,9401,8191,8232,350,8001,823
2016-02-102,1142,1261,9781,9981,816,2001,998
2016-02-092,1802,1902,1242,1341,289,4002,134
2016-02-082,1742,2982,1652,288785,5002,288
2016-02-052,2842,2842,1732,2061,047,6002,206
2016-02-042,1882,2092,1722,184699,7002,184
2016-02-032,2112,2342,1952,222610,5002,222
2016-02-022,2522,2882,2472,271738,0002,271
2016-02-012,2542,3052,2482,284698,0002,284
2016-01-292,1702,2142,1262,2091,203,6002,209
2016-01-282,1302,1572,1162,149954,0002,149
2016-01-272,0712,1192,0492,118681,5002,118
2016-01-262,0362,0542,0152,026787,7002,026
2016-01-252,0712,0772,0402,067820,7002,067
2016-01-221,9822,0231,9452,021734,3002,021
2016-01-211,9782,0171,9291,931472,2001,931
2016-01-202,0392,0511,9791,980653,0001,980
2016-01-192,0422,0672,0332,054558,9002,054
2016-01-182,0502,0652,0282,057615,9002,057
2016-01-152,1192,1452,0882,100893,6002,100
2016-01-142,0552,0842,0422,078755,1002,078
2016-01-132,0802,1092,0772,105704,2002,105
2016-01-122,0712,1022,0472,047827,9002,047
2016-01-082,1222,1552,1072,117847,0002,117
2016-01-072,1692,1812,1272,134581,3002,134
2016-01-062,1912,2142,1582,166481,7002,166
2016-01-052,1742,2102,1572,194651,8002,194
2016-01-042,2222,2592,1632,178597,9002,178

分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株