9404 日本テレビホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	17,680	17,850	17,640	17,700	6,800	1,770
2002-12-27	17,680	18,000	17,660	17,900	19,190	1,790
2002-12-26	17,780	17,880	17,700	17,850	13,540	1,785
2002-12-25	17,800	17,850	17,550	17,780	23,090	1,778
2002-12-24	17,510	18,000	17,510	18,000	35,860	1,800
2002-12-20	17,650	17,860	17,510	17,510	38,030	1,751
2002-12-19	17,010	18,000	17,010	17,990	44,900	1,799
2002-12-18	17,030	17,270	17,000	17,010	30,240	1,701
2002-12-17	17,400	17,560	17,310	17,470	39,470	1,747
2002-12-16	17,400	17,510	17,190	17,270	28,500	1,727
2002-12-13	17,680	17,930	17,310	17,510	72,800	1,751
2002-12-12	17,800	17,900	17,680	17,680	16,570	1,768
2002-12-11	18,000	18,150	17,800	18,000	72,770	1,800
2002-12-10	17,750	17,990	17,600	17,800	45,870	1,780
2002-12-09	17,590	17,590	17,350	17,550	23,300	1,755
2002-12-06	17,600	17,600	17,300	17,590	40,600	1,759
2002-12-05	17,700	17,820	17,500	17,600	23,190	1,760
2002-12-04	18,000	18,200	17,820	17,820	26,810	1,782
2002-12-03	18,240	18,520	18,120	18,300	33,070	1,830
2002-12-02	19,200	19,200	18,600	18,840	23,500	1,884
2002-11-29	18,710	19,620	18,710	19,490	49,460	1,949
2002-11-28	18,600	18,700	18,030	18,090	26,460	1,809
2002-11-27	18,920	18,920	18,400	18,400	33,590	1,840
2002-11-26	18,900	19,120	18,800	18,920	52,050	1,892
2002-11-25	18,310	19,000	17,910	18,900	51,350	1,890
2002-11-22	18,380	18,380	17,810	17,910	60,930	1,791
2002-11-21	17,240	17,600	16,800	17,580	77,820	1,758
2002-11-20	15,600	16,400	15,600	16,240	33,580	1,624
2002-11-19	16,130	16,130	15,790	15,800	37,000	1,580
2002-11-18	16,650	16,700	16,400	16,530	27,650	1,653
2002-11-15	16,900	17,280	16,840	17,050	34,810	1,705
2002-11-14	17,300	17,480	16,510	16,700	30,660	1,670
2002-11-13	17,910	17,960	17,300	17,490	29,140	1,749
2002-11-12	17,490	17,890	17,290	17,730	79,030	1,773
2002-11-11	18,970	19,170	18,490	18,490	34,840	1,849
2002-11-08	19,550	19,600	19,300	19,370	26,820	1,937
2002-11-07	19,880	19,910	19,600	19,700	27,460	1,970
2002-11-06	20,000	20,050	19,660	19,930	26,280	1,993
2002-11-05	19,380	20,100	19,260	20,100	36,320	2,010
2002-11-01	19,570	19,650	19,250	19,380	44,620	1,938
2002-10-31	19,920	19,940	19,550	19,900	30,980	1,990
2002-10-30	19,900	19,960	19,700	19,920	26,920	1,992
2002-10-29	19,700	20,050	19,690	19,920	26,630	1,992
2002-10-28	19,650	19,720	19,320	19,700	57,560	1,970
2002-10-25	19,510	19,800	19,510	19,650	40,280	1,965
2002-10-24	19,640	19,710	19,400	19,520	36,330	1,952
2002-10-23	19,000	19,650	18,950	19,640	48,540	1,964
2002-10-22	19,720	19,900	19,450	19,560	39,750	1,956
2002-10-21	20,650	20,700	20,320	20,320	50,800	2,032
2002-10-18	20,000	20,960	20,000	20,700	117,040	2,070
2002-10-17	19,500	20,000	19,450	19,800	38,490	1,980
2002-10-16	19,630	19,950	19,500	19,500	32,540	1,950
2002-10-15	19,060	19,490	19,050	19,220	21,680	1,922
2002-10-11	18,490	19,130	18,440	19,070	34,330	1,907
2002-10-10	18,300	18,420	17,500	18,000	46,400	1,800
2002-10-09	19,700	19,700	18,780	18,830	43,220	1,883
2002-10-08	19,600	19,930	19,580	19,700	30,850	1,970
2002-10-07	19,780	19,780	19,400	19,600	28,150	1,960
2002-10-04	19,410	19,800	19,410	19,780	30,270	1,978
2002-10-03	19,490	19,970	19,480	19,610	31,030	1,961
2002-10-02	19,900	20,200	19,310	19,490	36,270	1,949
2002-10-01	19,620	20,020	19,620	19,760	45,830	1,976
2002-09-30	21,000	21,260	20,570	20,720	31,480	2,072
2002-09-27	21,420	21,620	21,260	21,600	137,750	2,160
2002-09-26	20,350	20,700	20,250	20,520	57,160	2,052
2002-09-25	19,910	20,320	19,550	20,230	72,980	2,023
2002-09-24	19,600	20,000	19,200	19,910	59,320	1,991
2002-09-20	20,680	20,680	19,990	20,100	61,480	2,010
2002-09-19	21,000	21,890	20,450	20,690	57,180	2,069
2002-09-18	21,050	21,150	20,100	20,810	94,450	2,081
2002-09-17	22,370	22,370	21,590	21,950	46,830	2,195
2002-09-13	21,550	21,860	21,550	21,770	88,470	2,177
2002-09-12	22,230	22,750	22,170	22,750	35,420	2,275
2002-09-11	22,210	22,600	22,210	22,330	37,400	2,233
2002-09-10	22,980	23,000	22,380	22,510	40,290	2,251
2002-09-09	23,290	23,500	22,850	22,940	26,830	2,294
2002-09-06	22,900	23,140	22,510	22,690	29,710	2,269
2002-09-05	22,830	23,280	22,700	23,140	33,590	2,314
2002-09-04	22,880	23,000	22,400	22,600	47,420	2,260
2002-09-03	24,100	24,100	23,440	23,480	28,270	2,348
2002-09-02	24,170	24,500	24,010	24,040	39,790	2,404
2002-08-30	24,600	24,750	24,180	24,670	39,640	2,467
2002-08-29	24,920	25,000	24,520	24,600	28,440	2,460
2002-08-28	25,740	25,830	25,050	25,220	20,120	2,522
2002-08-27	26,500	26,500	25,500	25,500	23,070	2,550
2002-08-26	25,360	26,810	25,360	26,800	36,850	2,680
2002-08-23	25,800	25,850	25,600	25,660	24,330	2,566
2002-08-22	24,600	25,400	24,450	25,170	26,300	2,517
2002-08-21	24,900	24,970	24,420	24,720	44,070	2,472
2002-08-20	25,200	25,350	25,090	25,100	28,850	2,510
2002-08-19	25,380	25,510	25,120	25,200	34,090	2,520
2002-08-16	25,340	25,930	25,340	25,680	15,580	2,568
2002-08-15	25,800	25,820	25,470	25,640	25,580	2,564
2002-08-14	25,450	25,810	25,200	25,200	27,560	2,520
2002-08-13	25,510	25,690	25,420	25,570	32,890	2,557
2002-08-12	26,350	26,370	26,000	26,090	17,100	2,609
2002-08-09	26,090	26,700	26,090	26,690	27,050	2,669
2002-08-08	26,840	26,850	26,210	26,460	20,290	2,646
2002-08-07	26,960	27,000	26,490	26,840	27,600	2,684
2002-08-06	26,700	26,940	26,200	26,660	39,350	2,666
2002-08-05	26,480	27,200	26,400	26,450	33,770	2,645
2002-08-02	26,700	27,360	25,920	27,070	46,090	2,707
2002-08-01	27,000	27,100	26,400	26,400	53,930	2,640
2002-07-31	26,490	26,900	25,900	26,790	28,790	2,679
2002-07-30	26,500	26,900	26,210	26,600	26,440	2,660
2002-07-29	25,570	26,180	25,310	25,310	20,020	2,531
2002-07-26	26,300	26,300	25,410	25,410	29,710	2,541
2002-07-25	26,870	26,990	26,000	26,000	39,960	2,600
2002-07-24	25,760	26,660	25,300	26,660	51,580	2,666
2002-07-23	25,840	26,470	25,200	25,750	51,030	2,575
2002-07-22	24,980	25,930	24,860	25,930	52,160	2,593
2002-07-19	26,200	26,200	25,580	25,580	23,710	2,558
2002-07-18	26,300	26,570	26,110	26,350	35,260	2,635
2002-07-17	25,800	26,300	25,500	25,800	45,050	2,580
2002-07-16	26,280	26,970	25,800	25,940	45,090	2,594
2002-07-15	26,420	26,530	26,280	26,350	44,490	2,635
2002-07-12	27,500	27,530	27,200	27,200	25,150	2,720
2002-07-11	27,190	27,500	26,990	27,500	45,600	2,750
2002-07-10	28,100	28,250	27,900	27,900	38,110	2,790
2002-07-09	27,450	28,180	27,270	28,180	40,980	2,818
2002-07-08	27,900	28,070	27,150	27,150	114,510	2,715
2002-07-05	26,500	26,910	26,290	26,700	65,250	2,670
2002-07-04	27,500	27,500	26,840	26,910	26,570	2,691
2002-07-03	26,710	27,500	26,640	27,500	50,160	2,750
2002-07-02	26,680	27,100	26,300	27,010	23,400	2,701
2002-07-01	27,000	27,500	27,000	27,280	80,270	2,728
2002-06-28	25,260	26,740	25,260	26,740	77,450	2,674
2002-06-27	25,210	25,600	25,050	25,050	47,930	2,505
2002-06-26	26,090	26,090	25,110	25,110	46,710	2,511
2002-06-25	26,200	26,340	25,900	26,050	38,650	2,605
2002-06-24	24,820	25,740	24,780	25,740	122,510	2,574
2002-06-21	26,300	26,320	25,700	25,720	42,050	2,572
2002-06-20	26,000	26,400	25,700	26,200	51,410	2,620
2002-06-19	26,920	26,920	26,100	26,100	30,430	2,610
2002-06-18	27,000	27,570	26,580	26,910	37,830	2,691
2002-06-17	27,500	27,560	26,570	26,600	30,340	2,660
2002-06-14	28,700	28,700	27,500	27,500	93,800	2,750
2002-06-13	29,000	29,190	28,700	28,700	59,060	2,870
2002-06-12	28,000	28,670	28,000	28,600	36,660	2,860
2002-06-11	28,200	28,320	27,600	27,830	49,190	2,783
2002-06-10	29,000	29,100	28,100	28,200	43,010	2,820
2002-06-07	29,200	29,400	28,310	28,700	152,350	2,870
2002-06-06	30,600	30,800	29,800	29,800	55,420	2,980
2002-06-05	30,700	31,100	30,500	30,500	40,240	3,050
2002-06-04	31,750	31,750	30,800	31,100	34,720	3,110
2002-06-03	30,600	31,650	30,550	31,550	71,550	3,155
2002-05-31	31,000	31,500	30,950	31,000	44,590	3,100
2002-05-30	31,800	31,800	31,100	31,600	44,600	3,160
2002-05-29	32,000	32,350	31,900	32,050	74,790	3,205
2002-05-28	31,200	31,500	30,700	31,350	43,810	3,135
2002-05-27	30,800	31,550	30,500	30,800	106,720	3,080
2002-05-24	32,450	32,700	31,750	32,200	127,670	3,220
2002-05-23	34,450	35,300	33,500	34,050	59,230	3,405
2002-05-22	33,600	34,350	33,600	34,300	36,600	3,430
2002-05-21	34,400	34,750	34,100	34,400	53,600	3,440
2002-05-20	33,800	34,950	33,650	34,600	84,910	3,460
2002-05-17	32,500	33,100	32,250	32,900	111,870	3,290
2002-05-16	30,550	31,650	30,550	31,500	41,650	3,150
2002-05-15	30,350	30,900	30,300	30,500	29,770	3,050
2002-05-14	31,200	31,200	29,890	30,150	64,920	3,015
2002-05-13	31,350	31,400	30,800	30,800	29,790	3,080
2002-05-10	31,200	31,800	30,850	31,750	33,390	3,175
2002-05-09	31,650	31,950	31,200	31,200	26,530	3,120
2002-05-08	31,250	31,400	30,550	31,100	42,960	3,110
2002-05-07	31,000	31,250	30,400	31,250	23,560	3,125
2002-05-02	31,100	31,450	31,000	31,100	14,600	3,110
2002-05-01	30,800	31,250	30,500	31,000	20,810	3,100
2002-04-30	30,450	30,650	30,300	30,450	18,960	3,045
2002-04-26	31,500	31,500	30,800	31,050	20,960	3,105
2002-04-25	31,800	31,800	31,300	31,300	13,750	3,130
2002-04-24	31,850	32,300	31,350	31,950	30,380	3,195
2002-04-23	30,800	32,050	30,750	31,950	45,170	3,195
2002-04-22	32,000	32,150	31,500	32,000	26,770	3,200
2002-04-19	31,250	31,950	31,100	31,850	25,560	3,185
2002-04-18	31,500	32,000	31,300	31,650	27,590	3,165
2002-04-17	31,050	31,850	30,800	31,500	41,240	3,150
2002-04-16	30,350	30,650	29,500	30,650	29,480	3,065
2002-04-15	29,740	30,000	29,300	30,000	17,120	3,000
2002-04-12	29,800	30,500	29,420	30,100	28,530	3,010
2002-04-11	30,300	30,700	30,000	30,200	25,610	3,020
2002-04-10	30,500	31,200	30,100	30,700	30,670	3,070
2002-04-09	31,000	31,600	30,950	31,300	23,170	3,130
2002-04-08	31,700	31,750	30,700	31,250	24,710	3,125
2002-04-05	31,200	31,900	30,950	31,650	36,450	3,165
2002-04-04	30,650	31,500	30,500	30,800	53,740	3,080
2002-04-03	28,990	30,600	28,800	30,250	45,920	3,025
2002-04-02	29,100	29,240	28,680	29,170	54,660	2,917
2002-04-01	30,150	30,250	28,490	28,800	52,300	2,880
2002-03-29	30,550	30,900	30,200	30,200	38,130	3,020
2002-03-28	30,800	30,800	30,150	30,150	22,260	3,015
2002-03-27	30,350	30,400	30,200	30,400	52,920	3,040
2002-03-26	31,200	31,200	30,250	30,450	38,880	3,045
2002-03-25	31,950	32,100	30,900	30,950	57,590	3,095
2002-03-22	31,700	32,050	30,850	31,550	53,090	3,155
2002-03-20	33,850	33,850	32,550	33,100	86,240	3,310
2002-03-19	34,400	35,450	33,700	35,450	50,200	3,545
2002-03-18	34,150	35,000	33,600	33,600	45,510	3,360
2002-03-15	33,150	35,100	32,750	34,150	44,290	3,415
2002-03-14	31,600	32,900	31,600	32,750	24,710	3,275
2002-03-13	32,500	33,400	31,500	31,550	47,480	3,155
2002-03-12	34,100	34,850	33,700	33,700	101,180	3,370
2002-03-11	35,550	36,600	34,700	35,850	80,030	3,585
2002-03-08	33,200	36,000	32,600	34,350	152,750	3,435
2002-03-07	29,850	32,200	29,800	32,000	67,780	3,200
2002-03-06	30,600	30,900	30,000	30,250	63,910	3,025
2002-03-05	31,100	31,250	30,450	30,900	78,580	3,090
2002-03-04	30,000	32,200	29,760	31,100	148,740	3,110
2002-03-01	27,640	29,160	27,250	29,160	104,120	2,916
2002-02-28	26,000	27,340	25,720	27,340	52,680	2,734
2002-02-27	25,200	25,720	25,030	25,720	36,880	2,572
2002-02-26	26,000	26,000	25,010	25,060	13,750	2,506
2002-02-25	26,000	26,350	25,700	25,850	30,610	2,585
2002-02-22	25,250	25,740	25,250	25,700	35,940	2,570
2002-02-21	25,210	25,410	25,120	25,410	36,520	2,541
2002-02-20	25,400	25,400	25,260	25,270	31,990	2,527
2002-02-19	25,580	25,740	25,400	25,550	56,750	2,555
2002-02-18	25,590	25,790	25,200	25,600	53,720	2,560
2002-02-15	25,600	25,700	25,000	25,290	48,500	2,529
2002-02-14	25,420	25,990	25,090	25,600	38,560	2,560
2002-02-13	25,150	25,500	25,000	25,420	59,450	2,542
2002-02-12	25,500	26,000	25,320	25,450	47,380	2,545
2002-02-08	25,130	26,130	25,070	25,600	78,160	2,560
2002-02-07	25,130	26,300	25,050	26,030	30,020	2,603
2002-02-06	24,400	25,020	24,400	25,020	24,810	2,502
2002-02-05	24,950	25,400	24,340	24,960	58,930	2,496
2002-02-04	25,880	25,880	25,120	25,250	19,020	2,525
2002-02-01	25,900	26,000	25,500	25,580	24,840	2,558
2002-01-31	26,290	26,330	25,890	25,890	40,660	2,589
2002-01-30	26,600	26,610	26,090	26,290	31,450	2,629
2002-01-29	27,000	27,000	26,740	26,870	22,810	2,687
2002-01-28	26,890	27,090	26,890	26,990	33,680	2,699
2002-01-25	27,100	27,200	26,980	27,190	31,860	2,719
2002-01-24	27,030	27,200	26,990	26,990	21,250	2,699
2002-01-23	27,380	27,480	27,200	27,200	33,890	2,720
2002-01-22	27,380	27,830	27,380	27,600	23,530	2,760
2002-01-21	28,000	28,300	27,780	27,880	27,700	2,788
2002-01-18	27,470	28,380	27,400	28,380	29,190	2,838
2002-01-17	27,900	28,000	27,670	27,750	52,570	2,775
2002-01-16	27,490	28,000	27,260	28,000	36,820	2,800
2002-01-15	27,300	27,400	27,060	27,060	35,790	2,706
2002-01-11	28,200	28,200	27,300	27,300	37,040	2,730
2002-01-10	27,620	27,860	27,450	27,450	34,700	2,745
2002-01-09	27,070	27,420	27,020	27,200	58,660	2,720
2002-01-08	28,700	28,800	27,290	27,370	43,750	2,737
2002-01-07	28,500	28,820	28,260	28,620	24,800	2,862
2002-01-04	28,150	29,000	28,000	28,500	30,050	2,850

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