9414 日本BS放送(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,092	1,096	1,084	1,091	25,000	1,091
2020-12-29	1,080	1,091	1,078	1,091	15,500	1,091
2020-12-28	1,080	1,082	1,074	1,080	23,000	1,080
2020-12-25	1,079	1,081	1,077	1,080	31,800	1,080
2020-12-24	1,079	1,081	1,076	1,080	8,000	1,080
2020-12-23	1,074	1,082	1,073	1,079	8,900	1,079
2020-12-22	1,080	1,080	1,073	1,074	12,100	1,074
2020-12-21	1,080	1,085	1,079	1,083	17,400	1,083
2020-12-18	1,087	1,088	1,080	1,087	12,800	1,087
2020-12-17	1,091	1,091	1,084	1,090	14,500	1,090
2020-12-16	1,092	1,094	1,088	1,091	14,700	1,091
2020-12-15	1,089	1,099	1,088	1,092	14,300	1,092
2020-12-14	1,085	1,088	1,082	1,086	13,800	1,086
2020-12-11	1,078	1,083	1,074	1,081	24,500	1,081
2020-12-10	1,084	1,084	1,078	1,078	7,400	1,078
2020-12-09	1,080	1,086	1,076	1,086	8,400	1,086
2020-12-08	1,072	1,083	1,072	1,077	9,800	1,077
2020-12-07	1,080	1,080	1,069	1,072	10,900	1,072
2020-12-04	1,078	1,079	1,074	1,078	10,800	1,078
2020-12-03	1,080	1,084	1,077	1,080	12,400	1,080
2020-12-02	1,088	1,088	1,078	1,080	15,100	1,080
2020-12-01	1,069	1,088	1,069	1,088	26,500	1,088
2020-11-30	1,081	1,081	1,062	1,062	23,300	1,062
2020-11-27	1,080	1,084	1,074	1,081	23,100	1,081
2020-11-26	1,075	1,080	1,073	1,080	8,200	1,080
2020-11-25	1,076	1,080	1,073	1,076	10,700	1,076
2020-11-24	1,079	1,079	1,069	1,069	18,500	1,069
2020-11-20	1,075	1,077	1,068	1,077	9,600	1,077
2020-11-19	1,074	1,077	1,068	1,071	17,000	1,071
2020-11-18	1,075	1,077	1,070	1,072	13,100	1,072
2020-11-17	1,081	1,083	1,072	1,074	20,400	1,074
2020-11-16	1,075	1,082	1,067	1,081	22,200	1,081
2020-11-13	1,080	1,084	1,072	1,077	16,200	1,077
2020-11-12	1,086	1,088	1,076	1,082	17,900	1,082
2020-11-11	1,083	1,090	1,077	1,080	25,300	1,080
2020-11-10	1,080	1,084	1,073	1,080	18,900	1,080
2020-11-09	1,085	1,085	1,075	1,080	15,800	1,080
2020-11-06	1,077	1,083	1,073	1,083	11,800	1,083
2020-11-05	1,068	1,080	1,064	1,080	12,200	1,080
2020-11-04	1,076	1,078	1,066	1,070	12,400	1,070
2020-11-02	1,066	1,077	1,063	1,070	17,400	1,070
2020-10-30	1,079	1,079	1,061	1,066	15,700	1,066
2020-10-29	1,070	1,079	1,069	1,079	12,300	1,079
2020-10-28	1,078	1,078	1,063	1,074	12,100	1,074
2020-10-27	1,070	1,080	1,061	1,080	12,200	1,080
2020-10-26	1,075	1,077	1,067	1,075	9,600	1,075
2020-10-23	1,080	1,080	1,066	1,069	11,200	1,069
2020-10-22	1,086	1,086	1,071	1,075	14,400	1,075
2020-10-21	1,097	1,100	1,090	1,091	5,800	1,091
2020-10-20	1,078	1,097	1,075	1,097	23,900	1,097
2020-10-19	1,089	1,091	1,076	1,082	14,600	1,082
2020-10-16	1,087	1,093	1,083	1,089	16,000	1,089
2020-10-15	1,102	1,105	1,087	1,094	13,200	1,094
2020-10-14	1,109	1,110	1,102	1,104	5,700	1,104
2020-10-13	1,100	1,118	1,096	1,118	18,600	1,118
2020-10-12	1,096	1,103	1,089	1,098	10,800	1,098
2020-10-09	1,109	1,109	1,095	1,096	12,900	1,096
2020-10-08	1,110	1,110	1,099	1,105	25,500	1,105
2020-10-07	1,093	1,118	1,083	1,109	51,400	1,109
2020-10-06	1,166	1,168	1,143	1,146	45,200	1,146
2020-10-05	1,152	1,165	1,146	1,164	27,300	1,164
2020-10-02	1,166	1,175	1,133	1,152	22,600	1,152
2020-09-30	1,168	1,175	1,162	1,166	11,200	1,166
2020-09-29	1,166	1,180	1,157	1,179	19,700	1,179
2020-09-28	1,137	1,180	1,130	1,180	44,600	1,180
2020-09-25	1,122	1,136	1,117	1,127	29,500	1,127
2020-09-24	1,118	1,118	1,107	1,116	13,800	1,116
2020-09-23	1,115	1,124	1,105	1,121	23,700	1,121
2020-09-18	1,119	1,119	1,107	1,116	17,400	1,116
2020-09-17	1,117	1,117	1,101	1,116	15,200	1,116
2020-09-16	1,120	1,120	1,111	1,116	16,100	1,116
2020-09-15	1,116	1,122	1,108	1,115	10,500	1,115
2020-09-14	1,104	1,117	1,098	1,117	16,800	1,117
2020-09-11	1,104	1,109	1,095	1,101	18,800	1,101
2020-09-10	1,104	1,107	1,094	1,095	15,600	1,095
2020-09-09	1,089	1,105	1,088	1,102	13,600	1,102
2020-09-08	1,082	1,099	1,081	1,098	18,800	1,098
2020-09-07	1,081	1,092	1,073	1,084	17,200	1,084
2020-09-04	1,081	1,091	1,081	1,081	15,600	1,081
2020-09-03	1,074	1,098	1,065	1,098	23,100	1,098
2020-09-02	1,075	1,075	1,064	1,067	12,800	1,067
2020-09-01	1,075	1,075	1,056	1,071	24,000	1,071
2020-08-31	1,087	1,091	1,075	1,075	34,400	1,075
2020-08-28	1,070	1,101	1,060	1,072	171,900	1,072
2020-08-27	1,101	1,131	1,100	1,112	260,400	1,112
2020-08-26	1,122	1,137	1,122	1,135	46,500	1,135
2020-08-25	1,132	1,132	1,123	1,129	17,800	1,129
2020-08-24	1,132	1,132	1,120	1,126	27,800	1,126
2020-08-21	1,135	1,139	1,122	1,124	26,300	1,124
2020-08-20	1,144	1,144	1,132	1,138	15,400	1,138
2020-08-19	1,135	1,144	1,124	1,140	20,700	1,140
2020-08-18	1,129	1,135	1,119	1,135	21,500	1,135
2020-08-17	1,129	1,129	1,118	1,122	10,900	1,122
2020-08-14	1,116	1,125	1,113	1,122	14,400	1,122
2020-08-13	1,105	1,117	1,099	1,115	19,500	1,115
2020-08-12	1,091	1,104	1,089	1,092	27,800	1,092
2020-08-11	1,084	1,103	1,084	1,096	31,300	1,096
2020-08-07	1,085	1,088	1,081	1,084	46,500	1,084
2020-08-06	1,080	1,095	1,078	1,095	35,100	1,095
2020-08-05	1,085	1,090	1,081	1,085	11,500	1,085
2020-08-04	1,096	1,103	1,085	1,099	14,400	1,099
2020-08-03	1,065	1,090	1,065	1,090	10,100	1,090
2020-07-31	1,091	1,091	1,053	1,054	28,400	1,054
2020-07-30	1,085	1,101	1,083	1,101	23,300	1,101
2020-07-29	1,083	1,089	1,080	1,087	13,200	1,087
2020-07-28	1,085	1,097	1,081	1,083	39,200	1,083
2020-07-27	1,092	1,098	1,083	1,098	26,200	1,098
2020-07-22	1,094	1,100	1,091	1,092	12,300	1,092
2020-07-21	1,112	1,112	1,091	1,100	17,200	1,100
2020-07-20	1,090	1,111	1,090	1,108	14,800	1,108
2020-07-17	1,093	1,103	1,078	1,090	53,100	1,090
2020-07-16	1,108	1,114	1,101	1,107	22,300	1,107
2020-07-15	1,119	1,119	1,101	1,119	17,400	1,119
2020-07-14	1,136	1,136	1,108	1,118	40,600	1,118
2020-07-13	1,093	1,094	1,079	1,082	19,300	1,082
2020-07-10	1,081	1,091	1,077	1,077	67,500	1,077
2020-07-09	1,086	1,086	1,072	1,074	10,900	1,074
2020-07-08	1,087	1,104	1,085	1,085	21,500	1,085
2020-07-07	1,051	1,086	1,051	1,084	29,400	1,084
2020-07-06	1,085	1,109	1,050	1,051	100,600	1,051
2020-07-03	1,023	1,046	1,021	1,025	85,500	1,025
2020-07-02	1,064	1,065	1,031	1,031	25,200	1,031
2020-07-01	1,080	1,084	1,064	1,064	8,700	1,064
2020-06-30	1,089	1,093	1,078	1,078	10,700	1,078
2020-06-29	1,067	1,088	1,064	1,080	25,800	1,080
2020-06-26	1,072	1,082	1,066	1,072	51,000	1,072
2020-06-25	1,072	1,098	1,066	1,066	44,900	1,066
2020-06-24	1,119	1,119	1,105	1,105	6,000	1,105
2020-06-23	1,100	1,122	1,100	1,106	10,700	1,106
2020-06-22	1,089	1,098	1,080	1,098	12,100	1,098
2020-06-19	1,085	1,085	1,065	1,082	9,400	1,082
2020-06-18	1,069	1,085	1,055	1,085	10,500	1,085
2020-06-17	1,084	1,084	1,055	1,062	11,100	1,062
2020-06-16	1,060	1,075	1,054	1,074	14,700	1,074
2020-06-15	1,065	1,070	1,034	1,037	14,900	1,037
2020-06-12	1,050	1,063	1,033	1,061	32,800	1,061
2020-06-11	1,126	1,128	1,069	1,071	40,500	1,071
2020-06-10	1,151	1,151	1,130	1,140	8,300	1,140
2020-06-09	1,161	1,166	1,146	1,148	14,400	1,148
2020-06-08	1,143	1,159	1,139	1,159	12,300	1,159
2020-06-05	1,131	1,140	1,124	1,140	13,500	1,140
2020-06-04	1,124	1,139	1,121	1,139	10,700	1,139
2020-06-03	1,138	1,138	1,117	1,124	9,200	1,124
2020-06-02	1,134	1,138	1,128	1,137	8,400	1,137
2020-06-01	1,120	1,133	1,116	1,129	7,600	1,129
2020-05-29	1,130	1,149	1,128	1,128	16,700	1,128
2020-05-28	1,135	1,143	1,124	1,143	15,200	1,143
2020-05-27	1,137	1,137	1,121	1,135	9,000	1,135
2020-05-26	1,128	1,148	1,123	1,137	14,200	1,137
2020-05-25	1,100	1,118	1,100	1,118	9,600	1,118
2020-05-22	1,088	1,097	1,085	1,097	11,500	1,097
2020-05-21	1,089	1,098	1,084	1,094	16,300	1,094
2020-05-20	1,064	1,082	1,059	1,082	9,400	1,082
2020-05-19	1,041	1,061	1,040	1,061	5,800	1,061
2020-05-18	1,021	1,031	1,021	1,029	6,600	1,029
2020-05-15	1,024	1,025	1,003	1,024	8,000	1,024
2020-05-14	1,052	1,052	1,013	1,013	13,000	1,013
2020-05-13	1,050	1,061	1,044	1,053	7,400	1,053
2020-05-12	1,066	1,066	1,053	1,061	5,800	1,061
2020-05-11	1,030	1,058	1,030	1,057	11,700	1,057
2020-05-08	1,007	1,029	1,004	1,029	12,500	1,029
2020-05-07	1,011	1,011	1,002	1,007	7,800	1,007
2020-05-01	1,000	1,003	996	1,003	6,900	1,003
2020-04-30	1,014	1,016	998	998	16,200	998
2020-04-28	1,004	1,010	996	1,010	12,100	1,010
2020-04-27	1,005	1,006	999	1,004	7,900	1,004
2020-04-24	1,000	1,003	989	1,003	10,200	1,003
2020-04-23	988	1,000	988	1,000	4,500	1,000
2020-04-22	993	1,002	984	992	12,400	992
2020-04-21	995	1,002	987	1,000	13,600	1,000
2020-04-20	1,000	1,010	996	1,004	10,800	1,004
2020-04-17	1,007	1,018	990	994	15,200	994
2020-04-16	983	1,005	983	998	10,100	998
2020-04-15	995	1,002	983	983	17,400	983
2020-04-14	1,004	1,015	992	996	14,300	996
2020-04-13	1,012	1,012	993	1,001	8,500	1,001
2020-04-10	1,000	1,016	993	1,012	9,500	1,012
2020-04-09	984	1,014	978	1,006	26,700	1,006
2020-04-08	1,001	1,038	998	1,029	18,400	1,029
2020-04-07	1,002	1,014	969	995	18,000	995
2020-04-06	954	989	954	980	19,200	980
2020-04-03	947	975	934	954	13,700	954
2020-04-02	970	983	949	954	12,800	954
2020-04-01	999	1,020	980	984	14,700	984
2020-03-31	1,000	1,023	999	1,015	19,700	1,015
2020-03-30	1,008	1,027	988	1,021	17,000	1,021
2020-03-27	1,001	1,038	1,000	1,038	28,800	1,038
2020-03-26	980	983	950	981	24,800	981
2020-03-25	973	987	953	987	25,500	987
2020-03-24	940	953	915	943	28,000	943
2020-03-23	891	938	878	938	33,900	938
2020-03-19	886	905	862	876	36,800	876
2020-03-18	920	933	886	886	35,500	886
2020-03-17	873	931	858	927	50,000	927
2020-03-16	909	927	883	883	34,500	883
2020-03-13	879	899	841	885	59,900	885
2020-03-12	955	964	924	934	39,200	934
2020-03-11	1,005	1,009	975	977	25,900	977
2020-03-10	950	1,010	936	1,010	43,800	1,010
2020-03-09	1,022	1,022	979	1,000	45,000	1,000
2020-03-06	1,076	1,076	1,049	1,049	19,600	1,049
2020-03-05	1,090	1,102	1,077	1,086	19,500	1,086
2020-03-04	1,081	1,095	1,073	1,080	19,200	1,080
2020-03-03	1,141	1,145	1,089	1,101	38,400	1,101
2020-03-02	1,070	1,145	1,062	1,138	42,300	1,138
2020-02-28	1,093	1,115	1,068	1,079	56,200	1,079
2020-02-27	1,201	1,203	1,148	1,162	139,800	1,162
2020-02-26	1,210	1,226	1,203	1,215	135,400	1,215
2020-02-25	1,208	1,227	1,204	1,212	37,100	1,212
2020-02-21	1,227	1,247	1,212	1,241	19,400	1,241
2020-02-20	1,241	1,245	1,228	1,234	53,500	1,234
2020-02-19	1,212	1,229	1,211	1,228	18,200	1,228
2020-02-18	1,231	1,231	1,205	1,213	25,900	1,213
2020-02-17	1,242	1,246	1,224	1,227	22,700	1,227
2020-02-14	1,262	1,262	1,242	1,256	9,600	1,256
2020-02-13	1,242	1,262	1,241	1,262	15,600	1,262
2020-02-12	1,241	1,243	1,234	1,243	7,200	1,243
2020-02-10	1,234	1,241	1,233	1,241	13,700	1,241
2020-02-07	1,249	1,249	1,233	1,244	13,500	1,244
2020-02-06	1,240	1,245	1,237	1,245	20,100	1,245
2020-02-05	1,214	1,246	1,214	1,232	29,800	1,232
2020-02-04	1,201	1,210	1,197	1,208	6,100	1,208
2020-02-03	1,189	1,203	1,188	1,197	23,300	1,197
2020-01-31	1,189	1,227	1,189	1,212	21,200	1,212
2020-01-30	1,178	1,193	1,175	1,188	12,600	1,188
2020-01-29	1,171	1,191	1,165	1,178	58,400	1,178
2020-01-28	1,191	1,203	1,184	1,201	30,900	1,201
2020-01-27	1,201	1,211	1,197	1,197	19,800	1,197
2020-01-24	1,241	1,241	1,215	1,217	8,900	1,217
2020-01-23	1,246	1,252	1,228	1,235	19,400	1,235
2020-01-22	1,200	1,246	1,199	1,246	29,200	1,246
2020-01-21	1,194	1,204	1,192	1,201	17,600	1,201
2020-01-20	1,185	1,200	1,185	1,195	12,300	1,195
2020-01-17	1,190	1,191	1,175	1,177	17,200	1,177
2020-01-16	1,160	1,198	1,160	1,190	17,800	1,190
2020-01-15	1,165	1,165	1,157	1,162	9,500	1,162
2020-01-14	1,178	1,178	1,144	1,165	23,500	1,165
2020-01-10	1,172	1,177	1,155	1,169	21,800	1,169
2020-01-09	1,154	1,180	1,152	1,164	35,200	1,164
2020-01-08	1,168	1,168	1,153	1,164	12,900	1,164
2020-01-07	1,153	1,164	1,151	1,162	11,300	1,162
2020-01-06	1,165	1,165	1,150	1,153	10,300	1,153

分割・併合履歴： [2014-07-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31