9414 日本BS放送(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,132	1,132	1,127	1,128	5,600	1,128
2021-12-29	1,117	1,132	1,114	1,132	12,600	1,132
2021-12-28	1,105	1,118	1,105	1,118	15,200	1,118
2021-12-27	1,099	1,107	1,099	1,105	9,200	1,105
2021-12-24	1,094	1,099	1,094	1,099	4,900	1,099
2021-12-23	1,094	1,095	1,092	1,094	6,800	1,094
2021-12-22	1,095	1,097	1,092	1,095	9,300	1,095
2021-12-21	1,095	1,099	1,092	1,099	12,400	1,099
2021-12-20	1,105	1,106	1,092	1,092	19,100	1,092
2021-12-17	1,103	1,104	1,097	1,104	20,300	1,104
2021-12-16	1,105	1,106	1,100	1,106	11,300	1,106
2021-12-15	1,107	1,108	1,100	1,105	10,400	1,105
2021-12-14	1,105	1,107	1,101	1,107	9,400	1,107
2021-12-13	1,110	1,110	1,101	1,104	9,100	1,104
2021-12-10	1,110	1,110	1,102	1,105	15,100	1,105
2021-12-09	1,120	1,120	1,105	1,109	8,500	1,109
2021-12-08	1,114	1,119	1,106	1,114	9,300	1,114
2021-12-07	1,112	1,115	1,103	1,115	9,100	1,115
2021-12-06	1,105	1,108	1,098	1,106	10,000	1,106
2021-12-03	1,105	1,107	1,098	1,098	22,600	1,098
2021-12-02	1,104	1,104	1,097	1,099	19,700	1,099
2021-12-01	1,102	1,105	1,100	1,100	10,200	1,100
2021-11-30	1,121	1,123	1,101	1,102	14,900	1,102
2021-11-29	1,116	1,119	1,105	1,105	15,800	1,105
2021-11-26	1,127	1,127	1,116	1,120	9,300	1,120
2021-11-25	1,123	1,123	1,115	1,118	6,100	1,118
2021-11-24	1,128	1,128	1,116	1,120	5,800	1,120
2021-11-22	1,124	1,125	1,118	1,124	6,000	1,124
2021-11-19	1,122	1,122	1,113	1,116	4,600	1,116
2021-11-18	1,114	1,120	1,112	1,119	3,000	1,119
2021-11-17	1,121	1,125	1,110	1,110	5,200	1,110
2021-11-16	1,117	1,122	1,114	1,122	4,800	1,122
2021-11-15	1,118	1,118	1,111	1,114	3,600	1,114
2021-11-12	1,114	1,116	1,110	1,111	4,100	1,111
2021-11-11	1,111	1,111	1,106	1,106	3,100	1,106
2021-11-10	1,114	1,116	1,110	1,111	3,700	1,111
2021-11-09	1,126	1,126	1,115	1,115	3,500	1,115
2021-11-08	1,123	1,125	1,116	1,125	6,000	1,125
2021-11-05	1,125	1,125	1,118	1,118	3,900	1,118
2021-11-04	1,123	1,124	1,120	1,122	4,600	1,122
2021-11-02	1,119	1,124	1,112	1,120	7,500	1,120
2021-11-01	1,109	1,115	1,106	1,115	6,800	1,115
2021-10-29	1,105	1,108	1,100	1,108	5,500	1,108
2021-10-28	1,102	1,107	1,102	1,107	5,600	1,107
2021-10-27	1,104	1,107	1,103	1,103	2,300	1,103
2021-10-26	1,107	1,110	1,104	1,104	5,000	1,104
2021-10-25	1,106	1,108	1,104	1,104	3,900	1,104
2021-10-22	1,105	1,108	1,102	1,104	3,500	1,104
2021-10-21	1,104	1,108	1,100	1,104	16,900	1,104
2021-10-20	1,110	1,110	1,103	1,103	5,900	1,103
2021-10-19	1,111	1,119	1,105	1,105	11,300	1,105
2021-10-18	1,112	1,112	1,101	1,111	8,700	1,111
2021-10-15	1,102	1,112	1,100	1,112	7,800	1,112
2021-10-14	1,106	1,107	1,100	1,101	11,500	1,101
2021-10-13	1,117	1,117	1,105	1,107	10,100	1,107
2021-10-12	1,127	1,127	1,112	1,112	5,300	1,112
2021-10-11	1,115	1,124	1,115	1,124	8,400	1,124
2021-10-08	1,102	1,117	1,102	1,115	29,400	1,115
2021-10-07	1,107	1,118	1,100	1,108	22,500	1,108
2021-10-06	1,112	1,118	1,104	1,106	10,900	1,106
2021-10-05	1,110	1,117	1,104	1,105	19,300	1,105
2021-10-04	1,133	1,133	1,117	1,118	8,600	1,118
2021-10-01	1,131	1,135	1,115	1,117	16,300	1,117
2021-09-30	1,140	1,145	1,137	1,137	5,100	1,137
2021-09-29	1,132	1,140	1,127	1,139	14,200	1,139
2021-09-28	1,124	1,152	1,122	1,152	21,700	1,152
2021-09-27	1,139	1,139	1,126	1,126	9,300	1,126
2021-09-24	1,124	1,142	1,124	1,142	10,800	1,142
2021-09-22	1,132	1,134	1,121	1,121	7,100	1,121
2021-09-21	1,123	1,145	1,123	1,143	12,800	1,143
2021-09-17	1,143	1,150	1,141	1,150	12,000	1,150
2021-09-16	1,143	1,143	1,136	1,143	7,500	1,143
2021-09-15	1,144	1,150	1,132	1,150	18,500	1,150
2021-09-14	1,139	1,148	1,135	1,148	12,500	1,148
2021-09-13	1,146	1,146	1,137	1,142	11,300	1,142
2021-09-10	1,130	1,148	1,130	1,148	24,000	1,148
2021-09-09	1,130	1,133	1,128	1,133	9,300	1,133
2021-09-08	1,124	1,134	1,123	1,134	19,800	1,134
2021-09-07	1,123	1,125	1,119	1,124	13,100	1,124
2021-09-06	1,109	1,119	1,107	1,119	13,000	1,119
2021-09-03	1,111	1,111	1,101	1,108	19,200	1,108
2021-09-02	1,127	1,130	1,102	1,102	18,600	1,102
2021-09-01	1,117	1,136	1,117	1,130	34,900	1,130
2021-08-31	1,106	1,120	1,101	1,119	32,600	1,119
2021-08-30	1,100	1,121	1,090	1,107	159,400	1,107
2021-08-27	1,123	1,131	1,121	1,129	205,700	1,129
2021-08-26	1,126	1,129	1,122	1,129	65,800	1,129
2021-08-25	1,128	1,131	1,124	1,126	30,700	1,126
2021-08-24	1,134	1,134	1,126	1,126	24,800	1,126
2021-08-23	1,129	1,133	1,125	1,130	19,500	1,130
2021-08-20	1,127	1,127	1,118	1,118	17,800	1,118
2021-08-19	1,113	1,127	1,113	1,124	14,000	1,124
2021-08-18	1,114	1,130	1,114	1,116	22,200	1,116
2021-08-17	1,124	1,128	1,113	1,113	22,900	1,113
2021-08-16	1,133	1,139	1,122	1,124	24,700	1,124
2021-08-13	1,119	1,134	1,119	1,133	36,400	1,133
2021-08-12	1,122	1,127	1,118	1,118	31,800	1,118
2021-08-11	1,111	1,119	1,110	1,118	34,700	1,118
2021-08-10	1,114	1,117	1,102	1,102	58,500	1,102
2021-08-06	1,115	1,119	1,108	1,116	35,300	1,116
2021-08-05	1,113	1,114	1,108	1,108	24,300	1,108
2021-08-04	1,115	1,116	1,110	1,111	27,900	1,111
2021-08-03	1,116	1,117	1,110	1,111	70,100	1,111
2021-08-02	1,102	1,112	1,102	1,109	15,200	1,109
2021-07-30	1,103	1,105	1,100	1,100	10,700	1,100
2021-07-29	1,105	1,107	1,103	1,103	9,500	1,103
2021-07-28	1,108	1,109	1,103	1,104	10,400	1,104
2021-07-27	1,110	1,110	1,103	1,109	9,900	1,109
2021-07-26	1,105	1,110	1,102	1,106	19,200	1,106
2021-07-21	1,094	1,098	1,093	1,093	13,500	1,093
2021-07-20	1,092	1,094	1,091	1,093	15,300	1,093
2021-07-19	1,098	1,100	1,092	1,092	16,200	1,092
2021-07-16	1,100	1,103	1,098	1,099	18,400	1,099
2021-07-15	1,100	1,102	1,099	1,100	14,800	1,100
2021-07-14	1,100	1,104	1,098	1,100	14,700	1,100
2021-07-13	1,103	1,103	1,099	1,099	17,100	1,099
2021-07-12	1,100	1,104	1,094	1,099	25,100	1,099
2021-07-09	1,090	1,093	1,087	1,089	34,100	1,089
2021-07-08	1,104	1,104	1,092	1,092	22,900	1,092
2021-07-07	1,106	1,108	1,097	1,099	37,000	1,099
2021-07-06	1,122	1,125	1,108	1,110	23,000	1,110
2021-07-05	1,140	1,148	1,106	1,112	73,500	1,112
2021-07-02	1,144	1,145	1,135	1,136	33,700	1,136
2021-07-01	1,139	1,144	1,129	1,139	17,400	1,139
2021-06-30	1,132	1,138	1,128	1,133	17,400	1,133
2021-06-29	1,129	1,133	1,126	1,128	10,300	1,128
2021-06-28	1,128	1,134	1,125	1,128	18,100	1,128
2021-06-25	1,116	1,128	1,114	1,123	17,200	1,123
2021-06-24	1,115	1,117	1,115	1,117	3,700	1,117
2021-06-23	1,113	1,115	1,110	1,112	6,900	1,112
2021-06-22	1,104	1,111	1,104	1,109	8,700	1,109
2021-06-21	1,106	1,106	1,102	1,102	12,300	1,102
2021-06-18	1,117	1,117	1,107	1,111	6,600	1,111
2021-06-17	1,107	1,110	1,107	1,107	5,200	1,107
2021-06-16	1,118	1,118	1,106	1,106	7,700	1,106
2021-06-15	1,110	1,119	1,110	1,114	6,000	1,114
2021-06-14	1,117	1,117	1,106	1,109	5,400	1,109
2021-06-11	1,112	1,115	1,105	1,105	15,000	1,105
2021-06-10	1,111	1,116	1,110	1,114	8,200	1,114
2021-06-09	1,115	1,119	1,113	1,113	6,200	1,113
2021-06-08	1,118	1,122	1,115	1,115	6,200	1,115
2021-06-07	1,109	1,128	1,109	1,118	17,300	1,118
2021-06-04	1,103	1,111	1,103	1,109	17,200	1,109
2021-06-03	1,103	1,111	1,103	1,105	7,000	1,105
2021-06-02	1,103	1,106	1,101	1,105	7,900	1,105
2021-06-01	1,100	1,104	1,098	1,098	6,700	1,098
2021-05-31	1,104	1,105	1,098	1,099	8,400	1,099
2021-05-28	1,096	1,103	1,096	1,099	32,600	1,099
2021-05-27	1,107	1,108	1,098	1,098	9,200	1,098
2021-05-26	1,104	1,109	1,103	1,107	3,800	1,107
2021-05-25	1,110	1,110	1,104	1,104	6,000	1,104
2021-05-24	1,105	1,112	1,105	1,106	9,900	1,106
2021-05-21	1,109	1,110	1,100	1,100	12,700	1,100
2021-05-20	1,104	1,115	1,104	1,109	10,200	1,109
2021-05-19	1,093	1,100	1,090	1,097	11,100	1,097
2021-05-18	1,088	1,094	1,087	1,091	8,500	1,091
2021-05-17	1,097	1,098	1,088	1,088	10,000	1,088
2021-05-14	1,091	1,095	1,087	1,087	10,700	1,087
2021-05-13	1,083	1,090	1,082	1,083	6,100	1,083
2021-05-12	1,090	1,095	1,083	1,083	19,700	1,083
2021-05-11	1,097	1,097	1,091	1,091	11,300	1,091
2021-05-10	1,090	1,099	1,090	1,094	12,600	1,094
2021-05-07	1,093	1,104	1,086	1,098	19,100	1,098
2021-05-06	1,088	1,092	1,083	1,083	20,100	1,083
2021-04-30	1,081	1,092	1,081	1,084	17,900	1,084
2021-04-28	1,089	1,093	1,081	1,081	18,800	1,081
2021-04-27	1,092	1,095	1,089	1,089	8,600	1,089
2021-04-26	1,100	1,100	1,092	1,096	6,100	1,096
2021-04-23	1,095	1,107	1,095	1,103	8,800	1,103
2021-04-22	1,094	1,099	1,092	1,098	9,100	1,098
2021-04-21	1,100	1,103	1,086	1,089	18,900	1,089
2021-04-20	1,115	1,115	1,104	1,104	8,600	1,104
2021-04-19	1,113	1,115	1,109	1,111	11,700	1,111
2021-04-16	1,117	1,122	1,114	1,114	6,300	1,114
2021-04-15	1,122	1,128	1,112	1,118	10,200	1,118
2021-04-14	1,116	1,121	1,111	1,115	10,400	1,115
2021-04-13	1,129	1,129	1,120	1,120	9,200	1,120
2021-04-12	1,137	1,147	1,129	1,129	22,800	1,129
2021-04-09	1,118	1,138	1,116	1,137	21,900	1,137
2021-04-08	1,150	1,150	1,112	1,118	45,100	1,118
2021-04-07	1,142	1,149	1,135	1,149	17,400	1,149
2021-04-06	1,135	1,148	1,132	1,138	42,500	1,138
2021-04-05	1,125	1,132	1,120	1,129	18,300	1,129
2021-04-02	1,120	1,120	1,107	1,120	21,500	1,120
2021-04-01	1,110	1,118	1,105	1,114	12,700	1,114
2021-03-31	1,113	1,114	1,105	1,105	12,300	1,105
2021-03-30	1,097	1,117	1,087	1,113	38,200	1,113
2021-03-29	1,100	1,100	1,085	1,097	22,700	1,097
2021-03-26	1,097	1,102	1,094	1,102	10,900	1,102
2021-03-25	1,088	1,095	1,086	1,093	17,200	1,093
2021-03-24	1,086	1,092	1,081	1,089	15,500	1,089
2021-03-23	1,105	1,105	1,090	1,097	15,700	1,097
2021-03-22	1,104	1,104	1,096	1,102	21,700	1,102
2021-03-19	1,096	1,114	1,093	1,113	23,400	1,113
2021-03-18	1,090	1,096	1,087	1,096	18,100	1,096
2021-03-17	1,092	1,094	1,081	1,091	29,300	1,091
2021-03-16	1,092	1,095	1,087	1,092	21,800	1,092
2021-03-15	1,085	1,094	1,082	1,094	28,000	1,094
2021-03-12	1,075	1,091	1,070	1,088	29,700	1,088
2021-03-11	1,084	1,088	1,078	1,078	37,000	1,078
2021-03-10	1,108	1,108	1,083	1,085	39,700	1,085
2021-03-09	1,110	1,111	1,101	1,108	16,000	1,108
2021-03-08	1,112	1,113	1,100	1,110	13,900	1,110
2021-03-05	1,093	1,110	1,087	1,110	20,100	1,110
2021-03-04	1,103	1,103	1,091	1,102	14,700	1,102
2021-03-03	1,102	1,118	1,100	1,112	25,300	1,112
2021-03-02	1,115	1,115	1,092	1,102	20,000	1,102
2021-03-01	1,115	1,115	1,094	1,102	22,900	1,102
2021-02-26	1,120	1,120	1,090	1,092	44,400	1,092
2021-02-25	1,161	1,161	1,117	1,122	154,600	1,122
2021-02-24	1,168	1,172	1,160	1,161	153,100	1,161
2021-02-22	1,170	1,171	1,163	1,168	63,300	1,168
2021-02-19	1,150	1,168	1,143	1,168	34,200	1,168
2021-02-18	1,151	1,159	1,151	1,157	43,300	1,157
2021-02-17	1,158	1,164	1,155	1,155	27,900	1,155
2021-02-16	1,175	1,175	1,160	1,160	39,100	1,160
2021-02-15	1,174	1,174	1,170	1,170	31,400	1,170
2021-02-12	1,176	1,178	1,171	1,171	30,800	1,171
2021-02-10	1,176	1,183	1,175	1,178	17,300	1,178
2021-02-09	1,172	1,184	1,172	1,184	16,400	1,184
2021-02-08	1,185	1,189	1,171	1,177	47,500	1,177
2021-02-05	1,174	1,187	1,174	1,187	23,000	1,187
2021-02-04	1,171	1,179	1,170	1,172	34,700	1,172
2021-02-03	1,185	1,187	1,178	1,178	49,400	1,178
2021-02-02	1,185	1,193	1,184	1,185	28,100	1,185
2021-02-01	1,193	1,194	1,184	1,187	20,100	1,187
2021-01-29	1,184	1,193	1,177	1,193	16,500	1,193
2021-01-28	1,158	1,184	1,154	1,184	31,500	1,184
2021-01-27	1,155	1,168	1,151	1,168	15,200	1,168
2021-01-26	1,160	1,160	1,148	1,151	24,900	1,151
2021-01-25	1,153	1,159	1,151	1,159	11,100	1,159
2021-01-22	1,160	1,161	1,153	1,153	13,700	1,153
2021-01-21	1,158	1,171	1,158	1,162	10,500	1,162
2021-01-20	1,156	1,158	1,145	1,158	11,300	1,158
2021-01-19	1,175	1,175	1,150	1,150	20,900	1,150
2021-01-18	1,164	1,168	1,154	1,168	14,500	1,168
2021-01-15	1,170	1,176	1,167	1,167	23,800	1,167
2021-01-14	1,164	1,172	1,152	1,169	16,500	1,169
2021-01-13	1,158	1,174	1,144	1,174	33,200	1,174
2021-01-12	1,140	1,161	1,137	1,158	29,700	1,158
2021-01-08	1,135	1,140	1,131	1,140	70,600	1,140
2021-01-07	1,174	1,174	1,121	1,140	70,100	1,140
2021-01-06	1,100	1,124	1,100	1,124	22,100	1,124
2021-01-05	1,094	1,112	1,093	1,107	47,000	1,107
2021-01-04	1,088	1,098	1,079	1,096	29,000	1,096

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