9404 日本テレビホールディングス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	27,500	28,200	27,320	27,910	18,140	2,791
2001-12-27	27,610	27,700	27,300	27,500	15,400	2,750
2001-12-26	28,190	28,200	27,500	27,560	11,170	2,756
2001-12-25	28,300	28,330	28,270	28,280	15,900	2,828
2001-12-21	28,370	28,370	27,900	28,290	17,410	2,829
2001-12-20	27,500	28,370	27,100	28,370	22,040	2,837
2001-12-19	28,100	28,140	27,700	28,000	26,180	2,800
2001-12-18	28,500	28,550	27,210	27,650	54,500	2,765
2001-12-17	27,130	27,300	26,300	26,600	34,640	2,660
2001-12-14	27,500	27,810	27,400	27,730	60,970	2,773
2001-12-13	28,720	28,740	27,990	28,330	34,460	2,833
2001-12-12	28,750	29,350	28,710	29,350	54,160	2,935
2001-12-11	29,900	30,050	29,310	29,350	27,270	2,935
2001-12-10	31,000	31,100	29,900	31,000	24,190	3,100
2001-12-07	32,000	32,900	31,600	31,800	68,270	3,180
2001-12-06	30,600	31,900	30,500	31,600	59,440	3,160
2001-12-05	30,500	30,600	30,000	30,350	38,940	3,035
2001-12-04	30,300	30,300	29,200	30,300	29,380	3,030
2001-12-03	31,000	31,000	29,910	30,000	54,100	3,000
2001-11-30	29,630	30,500	28,900	29,790	37,360	2,979
2001-11-29	29,110	29,460	28,800	29,400	20,010	2,940
2001-11-28	29,850	29,850	29,330	29,330	40,020	2,933
2001-11-27	30,000	30,250	29,890	30,250	38,700	3,025
2001-11-26	30,300	31,150	30,150	30,750	44,690	3,075
2001-11-22	30,000	30,200	29,810	29,960	29,760	2,996
2001-11-21	30,650	30,650	30,000	30,000	30,070	3,000
2001-11-20	31,350	31,650	30,600	31,050	41,840	3,105
2001-11-19	30,000	31,200	30,000	30,900	60,490	3,090
2001-11-16	29,580	30,050	29,180	29,730	49,790	2,973
2001-11-15	28,050	29,400	28,050	29,400	33,580	2,940
2001-11-14	27,600	28,490	27,600	28,050	24,220	2,805
2001-11-13	27,110	27,520	27,050	27,290	15,460	2,729
2001-11-12	28,480	28,480	27,410	27,410	17,980	2,741
2001-11-09	28,100	28,760	27,500	27,880	36,880	2,788
2001-11-08	28,200	28,200	27,290	27,570	16,250	2,757
2001-11-07	28,800	28,890	28,010	28,030	20,060	2,803
2001-11-06	28,600	29,800	28,440	29,400	69,140	2,940
2001-11-05	27,500	27,590	27,150	27,400	42,130	2,740
2001-11-02	27,070	27,380	26,670	26,710	20,280	2,671
2001-11-01	27,570	27,590	27,050	27,070	20,240	2,707
2001-10-31	27,650	28,000	27,500	27,600	20,090	2,760
2001-10-30	29,300	29,300	27,680	27,900	35,310	2,790
2001-10-29	28,580	29,420	28,320	29,420	25,220	2,942
2001-10-26	28,800	29,170	28,400	28,680	28,350	2,868
2001-10-25	28,650	29,100	27,950	27,970	60,050	2,797
2001-10-24	29,380	29,600	29,080	29,250	60,870	2,925
2001-10-23	30,000	30,150	29,500	29,980	20,760	2,998
2001-10-22	29,740	30,200	29,730	29,980	15,690	2,998
2001-10-19	29,500	29,740	29,330	29,740	33,450	2,974
2001-10-18	29,300	29,500	29,180	29,400	49,740	2,940
2001-10-17	29,600	29,800	29,400	29,750	74,400	2,975
2001-10-16	28,000	29,000	27,990	28,400	39,780	2,840
2001-10-15	28,500	28,500	27,800	28,000	32,820	2,800
2001-10-12	28,190	28,690	27,780	28,500	58,710	2,850
2001-10-11	26,110	27,310	26,020	27,290	31,140	2,729
2001-10-10	26,500	26,800	25,980	26,410	29,130	2,641
2001-10-09	27,240	27,430	27,000	27,200	47,090	2,720
2001-10-05	26,800	27,300	26,500	27,240	28,080	2,724
2001-10-04	26,500	26,650	26,200	26,500	36,010	2,650
2001-10-03	27,000	27,800	26,500	26,550	38,560	2,655
2001-10-02	26,450	27,100	26,410	27,000	26,950	2,700
2001-10-01	27,040	27,040	25,940	26,750	41,970	2,675
2001-09-28	27,000	27,500	26,990	27,340	46,690	2,734
2001-09-27	26,250	26,700	25,950	26,600	18,510	2,660
2001-09-26	26,300	26,300	25,700	25,950	29,980	2,595
2001-09-25	27,290	27,500	26,600	27,200	22,690	2,720
2001-09-21	26,900	26,900	25,800	25,800	37,320	2,580
2001-09-20	27,450	27,450	26,640	27,200	47,010	2,720
2001-09-19	26,700	27,290	26,630	27,150	49,270	2,715
2001-09-18	27,300	27,820	27,300	27,300	26,850	2,730
2001-09-17	26,990	27,000	25,590	26,870	26,630	2,687
2001-09-14	26,100	27,500	26,050	27,500	64,240	2,750
2001-09-13	25,440	26,050	25,350	26,000	36,990	2,600
2001-09-12	26,050	26,050	26,050	26,050	10,220	2,605
2001-09-11	27,650	27,800	27,250	27,550	26,750	2,755
2001-09-10	26,200	27,110	25,570	26,750	38,850	2,675
2001-09-07	27,500	27,710	27,100	27,370	59,370	2,737
2001-09-06	29,270	29,430	28,500	28,990	31,260	2,899
2001-09-05	30,200	30,600	29,510	30,350	28,810	3,035
2001-09-04	29,190	29,900	28,950	29,900	26,650	2,990
2001-09-03	30,800	30,900	29,470	29,490	22,590	2,949
2001-08-31	30,300	30,500	29,800	29,980	21,200	2,998
2001-08-30	30,000	31,200	30,000	31,100	14,520	3,110
2001-08-29	30,350	31,050	30,350	30,500	13,310	3,050
2001-08-28	31,350	31,650	30,350	30,750	18,290	3,075
2001-08-27	31,000	32,100	30,950	31,750	28,050	3,175
2001-08-24	30,700	31,000	30,200	30,300	29,400	3,030
2001-08-23	32,200	32,600	30,900	31,100	49,500	3,110
2001-08-22	33,500	33,750	32,850	33,000	49,910	3,300
2001-08-21	31,950	33,550	31,800	33,500	53,110	3,350
2001-08-20	31,600	32,400	31,200	32,350	53,300	3,235
2001-08-17	30,350	32,050	30,050	31,600	56,310	3,160
2001-08-16	29,610	30,150	29,530	29,980	23,240	2,998
2001-08-15	29,550	30,500	29,200	30,500	36,510	3,050
2001-08-14	28,720	29,090	28,290	28,810	30,970	2,881
2001-08-13	29,000	29,000	28,500	28,810	10,170	2,881
2001-08-10	29,000	29,890	29,000	29,450	14,480	2,945
2001-08-09	29,500	29,540	29,050	29,190	29,880	2,919
2001-08-08	30,400	30,600	29,800	30,200	18,850	3,020
2001-08-07	29,970	30,050	28,750	30,000	14,600	3,000
2001-08-06	29,810	30,000	29,750	30,000	19,000	3,000
2001-08-03	30,000	30,100	29,500	29,740	23,440	2,974
2001-08-02	30,600	30,650	29,660	30,250	57,520	3,025
2001-08-01	28,090	29,290	27,650	29,000	82,590	2,900
2001-07-31	25,930	26,950	25,810	26,290	41,030	2,629
2001-07-30	25,650	25,880	25,120	25,470	18,500	2,547
2001-07-27	26,870	26,870	25,490	25,650	24,290	2,565
2001-07-26	27,100	27,100	26,710	26,770	25,840	2,677
2001-07-25	26,040	26,800	26,040	26,640	22,980	2,664
2001-07-24	25,590	26,290	25,560	26,040	37,780	2,604
2001-07-23	27,800	27,800	25,460	25,890	20,140	2,589
2001-07-19	27,190	27,400	26,510	27,200	50,290	2,720
2001-07-18	28,660	28,700	27,790	27,790	31,720	2,779
2001-07-17	28,780	29,100	28,510	28,660	16,550	2,866
2001-07-16	29,460	29,590	29,220	29,380	14,560	2,938
2001-07-13	30,000	30,150	29,760	29,760	41,130	2,976
2001-07-12	29,640	29,880	28,890	29,360	62,500	2,936
2001-07-11	30,300	30,300	29,600	29,940	28,070	2,994
2001-07-10	30,750	30,800	30,100	30,400	30,290	3,040
2001-07-09	30,350	30,650	30,000	30,350	45,010	3,035
2001-07-06	30,250	32,000	30,100	31,500	34,430	3,150
2001-07-05	30,850	31,250	30,500	31,250	23,170	3,125
2001-07-04	31,300	31,500	30,150	30,450	18,260	3,045
2001-07-03	31,100	32,000	30,700	31,600	27,330	3,160
2001-07-02	30,300	30,600	29,500	30,300	33,270	3,030
2001-06-29	30,950	31,150	30,050	30,200	29,300	3,020
2001-06-28	30,000	30,500	29,900	29,990	35,630	2,999
2001-06-27	30,200	30,200	29,980	30,000	25,000	3,000
2001-06-26	31,000	31,200	30,050	30,350	29,430	3,035
2001-06-25	32,300	32,500	31,000	31,000	31,860	3,100
2001-06-22	30,850	31,500	30,700	31,500	38,580	3,150
2001-06-21	30,600	30,900	30,100	30,350	55,050	3,035
2001-06-20	29,050	30,650	29,030	30,600	39,810	3,060
2001-06-19	30,350	30,800	28,990	29,180	100,100	2,918
2001-06-18	31,600	32,200	30,000	30,850	64,240	3,085
2001-06-15	32,750	32,950	32,000	32,700	69,060	3,270
2001-06-14	32,500	33,700	32,500	33,550	43,880	3,355
2001-06-13	32,600	33,050	32,150	32,750	79,240	3,275
2001-06-12	33,700	33,900	32,500	32,950	57,910	3,295
2001-06-11	35,150	35,200	34,250	34,250	39,700	3,425
2001-06-08	35,000	35,600	34,800	35,150	113,240	3,515
2001-06-07	35,400	35,850	35,200	35,350	48,100	3,535
2001-06-06	35,600	36,000	35,100	35,250	47,810	3,525
2001-06-05	36,550	36,900	36,000	36,000	19,940	3,600
2001-06-04	38,000	38,000	36,150	36,950	30,520	3,695
2001-06-01	38,500	38,700	38,000	38,200	16,730	3,820
2001-05-31	38,550	38,600	37,750	38,600	39,030	3,860
2001-05-30	38,600	39,150	38,500	38,700	37,490	3,870
2001-05-29	38,700	39,200	38,100	38,600	45,200	3,860
2001-05-28	40,800	40,900	39,150	39,500	23,090	3,950
2001-05-25	41,100	41,450	40,900	40,950	26,760	4,095
2001-05-24	41,000	41,300	40,800	41,100	19,680	4,110
2001-05-23	41,350	41,550	41,000	41,100	34,690	4,110
2001-05-22	43,250	43,250	41,800	42,000	33,190	4,200
2001-05-21	42,800	43,200	42,550	42,850	49,250	4,285
2001-05-18	42,800	43,450	42,200	43,050	44,710	4,305
2001-05-17	42,750	42,900	42,000	42,800	42,720	4,280
2001-05-16	42,350	42,350	41,200	41,550	36,180	4,155
2001-05-15	42,300	42,900	42,250	42,750	23,950	4,275
2001-05-14	42,300	42,800	42,050	42,350	19,710	4,235
2001-05-11	43,000	43,050	42,700	42,700	50,190	4,270
2001-05-10	42,500	44,000	42,500	42,550	30,050	4,255
2001-05-09	45,000	45,000	42,700	43,250	42,010	4,325
2001-05-08	45,000	45,300	44,000	45,200	62,600	4,520
2001-05-07	42,850	45,350	42,850	45,350	136,220	4,535
2001-05-02	41,250	42,200	40,850	42,050	125,190	4,205
2001-05-01	40,200	40,450	40,000	40,450	36,200	4,045
2001-04-27	39,950	40,100	39,000	39,800	34,830	3,980
2001-04-26	38,250	39,000	38,200	38,850	27,380	3,885
2001-04-25	39,000	39,000	38,150	38,250	25,430	3,825
2001-04-24	38,000	38,400	37,900	38,200	30,690	3,820
2001-04-23	39,400	39,850	38,900	39,200	35,510	3,920
2001-04-20	40,400	40,450	39,100	39,400	25,490	3,940
2001-04-19	41,200	41,300	39,700	40,100	47,510	4,010
2001-04-18	39,600	40,500	39,600	40,000	32,170	4,000
2001-04-17	40,000	40,050	39,450	40,000	22,320	4,000
2001-04-16	39,600	40,100	39,350	40,100	9,940	4,010
2001-04-13	40,300	40,400	39,500	39,550	26,070	3,955
2001-04-12	40,000	40,450	39,300	39,500	23,840	3,950
2001-04-11	40,200	40,600	39,500	40,400	22,650	4,040
2001-04-10	39,800	40,300	39,800	39,900	37,280	3,990
2001-04-09	40,700	41,250	39,900	40,150	49,600	4,015
2001-04-06	41,550	41,550	40,750	40,750	35,420	4,075
2001-04-05	40,000	40,950	40,000	40,350	37,010	4,035
2001-04-04	39,500	40,000	38,650	39,400	36,030	3,940
2001-04-03	39,300	40,100	38,100	39,900	52,740	3,990
2001-04-02	37,800	39,600	37,500	39,600	48,870	3,960
2001-03-30	40,350	41,000	39,000	39,000	69,400	3,900
2001-03-29	41,000	42,100	40,700	41,500	36,970	4,150
2001-03-28	40,800	42,300	40,200	42,200	60,150	4,220
2001-03-27	40,100	40,450	39,800	40,400	40,970	4,040
2001-03-26	39,000	39,800	38,500	39,800	81,000	3,980
2001-03-23	38,600	38,700	37,800	38,500	60,780	3,850
2001-03-22	37,500	39,200	37,000	37,000	85,850	3,700
2001-03-21	34,950	36,500	34,950	36,500	40,650	3,650
2001-03-19	35,400	36,450	35,000	35,350	54,060	3,535
2001-03-16	34,000	35,400	33,500	35,000	45,090	3,500
2001-03-15	32,000	34,650	31,700	33,900	41,510	3,390
2001-03-14	33,700	34,300	32,750	32,750	25,900	3,275
2001-03-13	34,550	34,550	32,700	32,750	87,690	3,275
2001-03-12	35,100	35,900	34,850	35,750	43,900	3,575
2001-03-09	36,050	36,350	35,500	35,500	92,860	3,550
2001-03-08	38,000	38,100	37,400	37,600	22,770	3,760
2001-03-07	38,700	38,900	37,100	38,100	45,210	3,810
2001-03-06	36,500	37,950	36,500	37,300	63,810	3,730
2001-03-05	36,000	36,500	35,650	36,000	48,450	3,600
2001-03-02	37,800	38,000	37,200	37,350	27,830	3,735
2001-03-01	38,200	38,550	37,850	38,500	32,840	3,850
2001-02-28	38,500	39,100	38,350	38,550	30,920	3,855
2001-02-27	40,000	40,100	38,500	39,700	33,110	3,970
2001-02-26	41,000	41,000	39,250	40,100	22,260	4,010
2001-02-23	39,100	40,600	39,100	40,600	25,740	4,060
2001-02-22	38,700	39,200	38,600	39,000	22,120	3,900
2001-02-21	39,700	40,600	39,600	40,500	26,870	4,050
2001-02-20	40,950	40,950	39,900	40,800	18,730	4,080
2001-02-19	40,350	40,800	40,000	40,800	9,640	4,080
2001-02-16	41,300	41,300	40,250	40,700	19,090	4,070
2001-02-15	41,000	41,850	40,900	41,300	19,010	4,130
2001-02-14	41,750	41,800	40,700	41,700	48,570	4,170
2001-02-13	43,700	43,700	42,400	42,450	15,570	4,245
2001-02-09	43,200	43,700	42,450	43,300	44,360	4,330
2001-02-08	41,700	42,450	40,700	42,000	29,140	4,200
2001-02-07	40,000	41,900	40,000	41,800	20,530	4,180
2001-02-06	42,500	42,850	40,600	41,250	54,260	4,125
2001-02-05	45,500	45,600	44,250	44,500	42,100	4,450
2001-02-02	46,000	46,500	46,000	46,250	67,330	4,625
2001-02-01	45,200	46,100	45,200	46,100	37,250	4,610
2001-01-31	45,850	47,000	44,650	46,400	74,490	4,640
2001-01-30	46,050	46,100	45,000	45,450	35,140	4,545
2001-01-29	45,000	46,200	45,000	45,650	35,140	4,565
2001-01-26	44,950	45,200	44,550	45,000	40,230	4,500
2001-01-25	44,650	45,900	44,350	45,000	86,800	4,500
2001-01-24	43,800	45,200	42,750	44,650	90,240	4,465
2001-01-23	43,750	46,150	42,800	45,000	145,850	4,500
2001-01-22	41,650	42,600	41,650	42,150	77,680	4,215
2001-01-19	41,600	41,800	40,500	41,250	88,530	4,125
2001-01-18	40,400	40,800	40,100	40,800	55,810	4,080
2001-01-17	39,300	39,350	38,800	39,200	68,150	3,920
2001-01-16	36,900	38,400	36,850	38,100	90,580	3,810
2001-01-15	35,150	35,700	35,000	35,300	56,710	3,530
2001-01-12	35,100	35,950	35,100	35,950	45,230	3,595
2001-01-11	35,700	36,000	34,900	35,100	36,040	3,510
2001-01-10	35,000	35,450	34,800	35,300	35,020	3,530
2001-01-09	36,800	36,800	34,350	34,850	78,550	3,485
2001-01-05	39,400	39,500	37,800	38,000	30,030	3,800
2001-01-04	39,000	40,100	38,600	39,350	24,640	3,935

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

2024年11月
日	月	火	水	木	金	土
« 10月31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