9404 日本テレビホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	15,660	16,030	15,560	15,930	19,460	1,593
2003-12-29	15,320	15,850	15,320	15,670	23,950	1,567
2003-12-26	15,500	15,590	15,320	15,320	13,570	1,532
2003-12-25	15,710	15,710	15,360	15,400	24,660	1,540
2003-12-24	15,600	15,790	15,580	15,700	17,470	1,570
2003-12-22	15,600	15,850	15,540	15,700	27,650	1,570
2003-12-19	15,400	15,600	15,250	15,530	42,660	1,553
2003-12-18	15,100	15,590	15,100	15,200	30,710	1,520
2003-12-17	15,410	15,600	15,080	15,100	41,870	1,510
2003-12-16	15,950	15,950	15,470	15,610	33,590	1,561
2003-12-15	16,270	16,270	15,600	16,070	38,810	1,607
2003-12-12	15,460	15,470	15,120	15,470	54,670	1,547
2003-12-11	15,380	15,470	14,900	15,060	58,830	1,506
2003-12-10	15,300	15,340	15,000	15,080	64,560	1,508
2003-12-09	15,680	15,830	15,310	15,310	43,330	1,531
2003-12-08	16,300	16,300	15,750	15,880	27,840	1,588
2003-12-05	16,450	16,600	16,220	16,340	40,320	1,634
2003-12-04	16,110	16,130	16,050	16,110	56,690	1,611
2003-12-03	16,720	16,780	15,840	16,050	93,560	1,605
2003-12-02	16,930	17,100	16,700	16,920	47,550	1,692
2003-12-01	16,280	16,810	15,980	16,790	57,690	1,679
2003-11-28	16,260	16,400	16,020	16,280	68,240	1,628
2003-11-27	15,770	16,170	15,560	16,060	51,330	1,606
2003-11-26	15,530	15,640	15,190	15,570	39,750	1,557
2003-11-25	15,750	15,980	15,420	15,530	43,040	1,553
2003-11-21	15,480	15,490	15,110	15,150	68,800	1,515
2003-11-20	15,300	15,790	15,050	15,500	100,480	1,550
2003-11-19	14,400	15,080	14,240	14,900	114,430	1,490
2003-11-18	14,700	14,800	14,100	14,230	117,550	1,423
2003-11-17	15,550	15,560	14,640	14,800	69,580	1,480
2003-11-14	15,910	16,080	15,450	15,550	59,680	1,555
2003-11-13	15,650	15,700	15,270	15,510	44,820	1,551
2003-11-12	15,300	15,600	15,210	15,360	73,630	1,536
2003-11-11	15,700	15,860	15,220	15,490	57,090	1,549
2003-11-10	16,060	16,060	15,590	15,820	54,370	1,582
2003-11-07	15,900	16,170	15,830	15,860	70,440	1,586
2003-11-06	16,560	16,560	15,670	15,700	71,710	1,570
2003-11-05	16,160	16,400	16,120	16,360	64,480	1,636
2003-11-04	16,400	16,600	16,180	16,360	85,390	1,636
2003-10-31	16,350	16,790	15,800	15,910	101,300	1,591
2003-10-30	17,010	17,170	16,510	16,930	77,640	1,693
2003-10-29	17,400	17,510	16,910	17,410	58,560	1,741
2003-10-28	16,680	17,470	16,530	16,970	141,870	1,697
2003-10-27	16,180	16,760	16,180	16,520	183,500	1,652
2003-10-24	17,500	17,850	17,130	17,380	44,200	1,738
2003-10-23	17,570	17,700	17,110	17,120	58,550	1,712
2003-10-22	18,610	18,870	17,880	17,950	64,440	1,795
2003-10-21	19,350	19,350	18,710	18,910	54,800	1,891
2003-10-20	19,200	19,390	18,890	19,240	20,980	1,924
2003-10-17	19,330	19,360	19,150	19,150	59,320	1,915
2003-10-16	18,700	19,050	18,660	18,930	48,300	1,893
2003-10-15	19,100	19,400	18,640	18,750	90,670	1,875
2003-10-14	18,600	19,010	18,500	18,800	65,090	1,880
2003-10-10	18,020	18,500	18,020	18,240	29,820	1,824
2003-10-09	17,760	18,420	17,600	18,200	36,030	1,820
2003-10-08	18,000	18,170	17,800	17,960	49,180	1,796
2003-10-07	18,230	18,650	18,230	18,570	70,810	1,857
2003-10-06	18,300	18,650	18,230	18,230	89,500	1,823
2003-10-03	17,490	17,880	17,350	17,680	66,640	1,768
2003-10-02	17,270	17,490	17,100	17,350	75,460	1,735
2003-10-01	16,250	16,480	16,010	16,270	50,390	1,627
2003-09-30	15,850	16,360	15,750	16,340	53,030	1,634
2003-09-29	15,950	15,950	15,600	15,740	28,670	1,574
2003-09-26	15,650	15,770	15,520	15,750	37,790	1,575
2003-09-25	16,180	16,180	15,420	15,450	53,980	1,545
2003-09-24	16,310	17,000	16,030	16,170	59,770	1,617
2003-09-22	17,060	17,280	16,360	16,510	49,730	1,651
2003-09-19	17,000	17,100	16,750	16,860	65,500	1,686
2003-09-18	16,810	17,290	16,750	17,100	45,410	1,710
2003-09-17	17,360	17,680	17,030	17,410	64,930	1,741
2003-09-16	16,720	17,070	16,620	16,880	59,810	1,688
2003-09-12	16,590	16,700	16,400	16,520	110,520	1,652
2003-09-11	17,100	17,150	16,630	16,830	30,370	1,683
2003-09-10	17,320	17,350	17,060	17,210	42,300	1,721
2003-09-09	17,800	17,800	17,290	17,290	73,870	1,729
2003-09-08	17,560	18,060	17,550	17,770	38,070	1,777
2003-09-05	17,600	17,730	17,500	17,550	40,670	1,755
2003-09-04	17,930	18,290	17,580	17,800	32,240	1,780
2003-09-03	18,480	18,480	18,000	18,130	32,140	1,813
2003-09-02	17,800	18,300	17,510	18,080	46,850	1,808
2003-09-01	17,900	18,340	17,830	18,270	29,260	1,827
2003-08-29	17,420	17,870	17,420	17,870	34,540	1,787
2003-08-28	18,000	18,100	17,210	17,460	65,170	1,746
2003-08-27	17,200	18,400	17,000	18,000	80,160	1,800
2003-08-26	17,030	17,500	16,500	17,310	66,790	1,731
2003-08-25	17,500	17,780	17,020	17,020	115,040	1,702
2003-08-22	15,800	17,040	15,770	16,700	118,740	1,670
2003-08-21	15,340	15,680	15,330	15,600	33,750	1,560
2003-08-20	15,740	15,760	15,500	15,740	38,560	1,574
2003-08-19	15,300	15,860	15,300	15,770	55,020	1,577
2003-08-18	15,300	15,400	15,020	15,250	32,240	1,525
2003-08-15	15,200	15,450	15,160	15,300	50,760	1,530
2003-08-14	15,020	15,370	14,800	15,150	49,140	1,515
2003-08-13	15,480	15,480	15,250	15,250	68,140	1,525
2003-08-12	14,400	15,090	14,170	15,080	85,920	1,508
2003-08-11	13,980	14,360	13,890	14,100	40,280	1,410
2003-08-08	13,700	14,000	13,550	13,600	56,620	1,360
2003-08-07	13,930	13,930	13,670	13,690	38,130	1,369
2003-08-06	13,710	13,990	13,680	13,920	26,270	1,392
2003-08-05	14,000	14,080	13,720	13,910	67,480	1,391
2003-08-04	14,400	14,400	14,080	14,120	24,860	1,412
2003-08-01	14,490	14,490	14,110	14,400	24,600	1,440
2003-07-31	14,260	14,400	14,100	14,110	39,270	1,411
2003-07-30	14,570	14,660	14,130	14,400	66,040	1,440
2003-07-29	15,490	15,490	14,770	14,790	31,040	1,479
2003-07-28	15,500	15,500	15,200	15,300	30,990	1,530
2003-07-25	15,000	15,180	14,670	15,160	42,040	1,516
2003-07-24	14,690	15,250	14,450	14,650	69,240	1,465
2003-07-23	14,090	14,700	14,090	14,600	58,820	1,460
2003-07-22	14,310	14,350	13,870	14,030	49,390	1,403
2003-07-18	14,260	14,660	14,140	14,490	64,020	1,449
2003-07-17	14,500	14,770	14,400	14,460	67,550	1,446
2003-07-16	14,900	15,360	14,850	15,180	53,970	1,518
2003-07-15	15,300	15,520	15,150	15,300	77,470	1,530
2003-07-14	15,800	15,910	15,650	15,650	45,620	1,565
2003-07-11	15,990	15,990	15,500	15,550	87,560	1,555
2003-07-10	16,240	16,240	15,860	15,990	81,790	1,599
2003-07-09	16,050	16,200	15,900	16,100	83,610	1,610
2003-07-08	16,310	16,310	15,730	15,880	105,090	1,588
2003-07-07	15,100	15,750	15,080	15,510	105,310	1,551
2003-07-04	15,160	15,370	14,850	15,100	91,120	1,510
2003-07-03	17,160	17,550	15,440	15,560	142,540	1,556
2003-07-02	15,900	17,150	15,900	16,760	218,800	1,676
2003-07-01	14,330	15,690	14,330	15,150	130,830	1,515
2003-06-30	13,400	14,530	13,400	14,310	85,490	1,431
2003-06-27	13,350	13,570	13,300	13,500	36,890	1,350
2003-06-26	13,350	13,350	13,010	13,140	43,750	1,314
2003-06-25	13,340	13,510	13,140	13,320	88,290	1,332
2003-06-24	13,300	13,300	12,930	12,940	49,640	1,294
2003-06-23	13,270	13,560	13,200	13,410	41,930	1,341
2003-06-20	13,130	13,350	13,130	13,220	30,470	1,322
2003-06-19	13,290	13,380	13,100	13,230	54,590	1,323
2003-06-18	13,700	13,700	13,010	13,090	81,170	1,309
2003-06-17	13,410	13,430	13,140	13,300	54,990	1,330
2003-06-16	13,400	13,400	13,050	13,080	39,370	1,308
2003-06-13	13,410	13,410	13,230	13,390	73,770	1,339
2003-06-12	13,410	13,440	13,230	13,400	57,280	1,340
2003-06-11	13,200	13,400	13,100	13,100	67,500	1,310
2003-06-10	13,010	13,180	12,860	13,070	75,180	1,307
2003-06-09	12,910	13,190	12,660	13,060	130,910	1,306
2003-06-06	12,320	12,430	12,190	12,300	50,280	1,230
2003-06-05	12,390	12,440	12,140	12,300	76,820	1,230
2003-06-04	12,720	12,800	12,050	12,200	57,690	1,220
2003-06-03	12,510	12,700	12,310	12,630	59,140	1,263
2003-06-02	12,100	12,380	12,020	12,310	64,320	1,231
2003-05-30	11,620	11,830	11,590	11,700	70,620	1,170
2003-05-29	11,740	11,800	11,590	11,770	80,480	1,177
2003-05-28	11,900	11,990	11,830	11,890	43,060	1,189
2003-05-27	11,700	11,740	11,600	11,700	53,550	1,170
2003-05-26	11,860	11,860	11,550	11,770	96,500	1,177
2003-05-23	11,450	11,900	11,410	11,850	272,900	1,185
2003-05-22	12,590	13,130	12,510	12,650	62,610	1,265
2003-05-21	12,570	12,850	12,270	12,590	87,220	1,259
2003-05-20	12,500	12,940	12,500	12,570	33,560	1,257
2003-05-19	12,960	12,960	12,570	12,660	40,990	1,266
2003-05-16	12,810	13,060	12,790	12,950	27,990	1,295
2003-05-15	13,200	13,230	12,810	12,960	68,900	1,296
2003-05-14	13,810	13,930	13,270	13,400	59,670	1,340
2003-05-13	14,020	14,180	13,750	13,930	101,740	1,393
2003-05-12	13,370	14,040	13,370	13,650	80,020	1,365
2003-05-09	13,080	13,270	12,920	13,130	43,330	1,313
2003-05-08	12,900	13,090	12,900	12,920	30,100	1,292
2003-05-07	13,200	13,220	12,860	12,980	77,550	1,298
2003-05-06	12,470	13,320	12,310	13,300	110,040	1,330
2003-05-02	12,150	12,400	11,980	12,270	21,890	1,227
2003-05-01	12,370	12,380	12,050	12,190	34,930	1,219
2003-04-30	12,250	12,470	12,160	12,220	49,450	1,222
2003-04-28	12,100	12,250	11,840	11,860	40,180	1,186
2003-04-25	12,700	12,700	12,110	12,270	44,380	1,227
2003-04-24	12,560	12,600	12,110	12,500	87,500	1,250
2003-04-23	11,920	12,270	11,900	12,160	47,990	1,216
2003-04-22	12,160	12,160	11,710	11,870	48,320	1,187
2003-04-21	12,070	12,310	12,070	12,280	57,870	1,228
2003-04-18	12,150	12,160	11,850	12,070	51,040	1,207
2003-04-17	11,830	12,040	11,800	11,980	57,000	1,198
2003-04-16	11,800	12,100	11,590	11,880	48,360	1,188
2003-04-15	11,300	11,790	11,300	11,700	93,620	1,170
2003-04-14	11,530	11,850	11,100	11,250	52,270	1,125
2003-04-11	11,740	11,810	11,500	11,560	63,550	1,156
2003-04-10	12,100	12,110	11,650	11,750	70,670	1,175
2003-04-09	12,240	12,390	12,100	12,230	50,020	1,223
2003-04-08	12,480	12,480	12,250	12,390	59,120	1,239
2003-04-07	12,500	12,570	12,160	12,480	50,400	1,248
2003-04-04	12,200	12,280	12,100	12,210	43,430	1,221
2003-04-03	12,450	12,450	12,050	12,200	88,090	1,220
2003-04-02	11,940	12,200	11,750	12,200	85,280	1,220
2003-04-01	12,080	12,150	11,800	11,850	43,700	1,185
2003-03-31	12,680	12,690	12,100	12,210	32,940	1,221
2003-03-28	12,910	13,000	12,730	12,800	35,460	1,280
2003-03-27	13,140	13,240	12,880	12,910	28,210	1,291
2003-03-26	13,110	13,140	12,980	13,140	58,960	1,314
2003-03-25	13,050	13,240	12,800	12,930	48,450	1,293
2003-03-24	12,750	13,430	12,690	13,410	99,270	1,341
2003-03-20	12,170	12,530	12,090	12,490	175,250	1,249
2003-03-19	12,600	12,600	11,940	11,970	78,100	1,197
2003-03-18	13,000	13,150	12,570	12,610	75,890	1,261
2003-03-17	13,300	13,300	12,810	12,810	59,420	1,281
2003-03-14	12,910	13,300	12,900	13,100	118,850	1,310
2003-03-13	13,320	13,320	12,510	12,510	30,000	1,251
2003-03-12	12,580	13,080	12,580	12,950	75,600	1,295
2003-03-11	12,760	12,900	12,360	12,370	56,590	1,237
2003-03-10	13,000	13,030	12,630	12,750	64,090	1,275
2003-03-07	13,900	14,000	13,100	13,230	52,260	1,323
2003-03-06	14,080	14,220	13,960	14,060	56,290	1,406
2003-03-05	14,000	14,100	13,950	14,050	30,340	1,405
2003-03-04	14,040	14,220	14,030	14,100	45,800	1,410
2003-03-03	14,760	14,800	13,910	14,240	40,450	1,424
2003-02-28	14,240	14,890	14,150	14,800	74,590	1,480
2003-02-27	14,040	14,230	13,900	14,200	85,230	1,420
2003-02-26	14,900	15,070	13,870	13,960	156,280	1,396
2003-02-25	15,280	15,280	14,840	14,870	67,560	1,487
2003-02-24	14,920	15,180	14,900	15,180	71,080	1,518
2003-02-21	15,100	15,300	14,680	14,820	145,060	1,482
2003-02-20	15,600	15,600	14,800	14,900	218,650	1,490
2003-02-19	16,060	16,240	15,570	15,720	151,280	1,572
2003-02-18	16,500	16,800	16,050	16,170	108,000	1,617
2003-02-17	17,100	17,130	16,600	16,820	67,690	1,682
2003-02-14	16,680	17,140	16,680	17,090	56,560	1,709
2003-02-13	17,100	17,330	16,730	16,860	45,390	1,686
2003-02-12	17,250	17,550	17,040	17,300	60,140	1,730
2003-02-10	17,250	17,350	16,900	17,000	55,850	1,700
2003-02-07	17,610	17,900	17,350	17,600	24,520	1,760
2003-02-06	17,910	17,910	17,550	17,700	73,620	1,770
2003-02-05	18,450	18,700	17,910	17,910	40,420	1,791
2003-02-04	18,640	19,360	18,490	18,560	73,130	1,856
2003-02-03	18,380	18,510	18,100	18,510	24,720	1,851
2003-01-31	18,650	18,650	18,300	18,380	43,360	1,838
2003-01-30	18,660	18,660	18,420	18,450	39,900	1,845
2003-01-29	18,950	19,050	18,610	18,660	57,400	1,866
2003-01-28	18,900	19,420	18,900	19,210	20,760	1,921
2003-01-27	20,000	20,000	19,100	19,300	31,400	1,930
2003-01-24	19,270	20,080	19,150	19,850	61,810	1,985
2003-01-23	19,000	19,300	19,000	19,070	54,570	1,907
2003-01-22	19,340	19,340	19,010	19,040	35,590	1,904
2003-01-21	19,000	19,370	19,000	19,340	38,350	1,934
2003-01-20	18,780	19,310	18,730	19,170	49,200	1,917
2003-01-17	18,500	19,010	18,470	18,790	36,220	1,879
2003-01-16	18,400	18,550	18,320	18,550	37,380	1,855
2003-01-15	18,070	18,570	18,070	18,490	52,010	1,849
2003-01-14	18,000	18,090	17,900	18,070	19,170	1,807
2003-01-10	17,880	18,250	17,800	18,090	76,900	1,809
2003-01-09	17,850	17,850	17,620	17,730	37,020	1,773
2003-01-08	17,900	18,120	17,810	17,890	45,280	1,789
2003-01-07	18,190	18,190	17,950	18,060	23,660	1,806
2003-01-06	17,700	18,270	17,700	18,190	35,840	1,819

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