9404 日本テレビホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	15,350	15,420	15,310	15,390	21,040	1,539
2004-12-29	15,270	15,300	15,210	15,260	30,290	1,526
2004-12-28	15,220	15,270	15,180	15,220	16,490	1,522
2004-12-27	15,280	15,310	15,200	15,210	18,180	1,521
2004-12-24	15,280	15,350	15,160	15,210	36,390	1,521
2004-12-22	15,200	15,280	15,110	15,210	108,000	1,521
2004-12-21	14,970	15,060	14,920	15,040	30,410	1,504
2004-12-20	14,820	14,990	14,820	14,990	31,360	1,499
2004-12-17	14,820	14,950	14,820	14,910	68,020	1,491
2004-12-16	14,530	14,810	14,500	14,800	62,130	1,480
2004-12-15	14,360	14,620	14,360	14,540	37,680	1,454
2004-12-14	14,110	14,490	14,110	14,490	74,890	1,449
2004-12-13	14,440	14,500	14,340	14,440	50,840	1,444
2004-12-10	14,400	14,490	14,350	14,430	66,610	1,443
2004-12-09	14,650	14,680	14,300	14,340	83,180	1,434
2004-12-08	14,660	14,720	14,620	14,640	51,870	1,464
2004-12-07	14,800	14,900	14,670	14,690	62,320	1,469
2004-12-06	14,750	14,870	14,730	14,800	55,770	1,480
2004-12-03	14,790	15,060	14,790	14,790	47,770	1,479
2004-12-02	14,880	15,020	14,690	14,990	61,680	1,499
2004-12-01	14,670	14,850	14,660	14,760	66,350	1,476
2004-11-30	14,710	14,900	14,690	14,860	44,800	1,486
2004-11-29	14,700	14,840	14,700	14,770	35,310	1,477
2004-11-26	14,870	14,930	14,750	14,800	29,300	1,480
2004-11-25	15,010	15,030	14,900	14,930	53,600	1,493
2004-11-24	15,130	15,160	15,000	15,040	62,040	1,504
2004-11-22	15,450	15,550	15,000	15,030	166,560	1,503
2004-11-19	15,000	15,180	14,980	15,000	38,150	1,500
2004-11-18	15,100	15,350	15,030	15,060	98,810	1,506
2004-11-17	14,850	15,200	14,730	15,040	131,830	1,504
2004-11-16	14,690	14,970	14,660	14,690	155,050	1,469
2004-11-15	14,800	14,850	14,660	14,700	174,290	1,470
2004-11-12	14,710	14,930	14,390	14,930	202,600	1,493
2004-11-11	14,900	15,000	14,840	14,910	100,910	1,491
2004-11-10	14,900	14,980	14,640	14,830	130,160	1,483
2004-11-09	15,000	15,000	14,670	14,940	245,200	1,494
2004-11-08	14,010	14,880	14,010	14,800	1,513,040	1,480
2004-11-05	15,800	16,140	15,700	16,010	73,720	1,601
2004-11-04	16,000	16,000	15,660	15,700	44,850	1,570
2004-11-02	15,580	15,860	15,520	15,840	46,320	1,584
2004-11-01	15,660	15,700	15,550	15,630	20,770	1,563
2004-10-29	15,570	15,670	15,430	15,660	31,850	1,566
2004-10-28	15,600	15,750	15,500	15,670	29,250	1,567
2004-10-27	15,540	15,650	15,400	15,450	18,480	1,545
2004-10-26	15,520	15,610	15,410	15,500	19,360	1,550
2004-10-25	15,550	15,650	15,250	15,570	64,090	1,557
2004-10-22	15,600	15,840	15,600	15,710	40,390	1,571
2004-10-21	16,030	16,070	15,720	15,740	45,050	1,574
2004-10-20	16,100	16,180	16,040	16,100	39,550	1,610
2004-10-19	16,150	16,290	16,150	16,190	30,860	1,619
2004-10-18	16,400	16,400	16,120	16,190	15,950	1,619
2004-10-15	16,250	16,340	16,150	16,200	27,780	1,620
2004-10-14	16,450	16,490	16,170	16,220	43,600	1,622
2004-10-13	16,500	16,730	16,450	16,460	30,480	1,646
2004-10-12	16,870	16,900	16,510	16,550	35,660	1,655
2004-10-08	17,030	17,030	16,720	16,860	29,970	1,686
2004-10-07	17,180	17,180	16,900	16,930	30,930	1,693
2004-10-06	16,800	17,130	16,800	17,090	45,570	1,709
2004-10-05	16,960	17,090	16,850	16,980	60,560	1,698
2004-10-04	16,930	17,180	16,910	17,140	69,060	1,714
2004-10-01	16,600	16,830	16,500	16,800	34,590	1,680
2004-09-30	16,600	16,750	16,500	16,660	38,020	1,666
2004-09-29	16,310	16,530	16,310	16,400	24,910	1,640
2004-09-28	16,300	16,480	16,230	16,290	36,800	1,629
2004-09-27	16,130	16,380	15,980	16,300	57,110	1,630
2004-09-24	16,500	16,570	16,060	16,150	60,250	1,615
2004-09-22	16,910	17,000	16,610	16,650	31,510	1,665
2004-09-21	17,010	17,090	16,870	16,900	41,960	1,690
2004-09-17	16,990	17,160	16,870	17,100	35,440	1,710
2004-09-16	16,760	17,030	16,760	16,860	45,260	1,686
2004-09-15	16,940	17,030	16,870	16,960	27,440	1,696
2004-09-14	17,080	17,080	16,920	16,940	32,630	1,694
2004-09-13	16,960	17,040	16,900	16,920	10,860	1,692
2004-09-10	17,040	17,080	16,840	16,870	75,230	1,687
2004-09-09	17,070	17,160	17,000	17,040	35,520	1,704
2004-09-08	17,010	17,150	16,930	16,940	58,480	1,694
2004-09-07	17,030	17,070	16,830	17,010	31,960	1,701
2004-09-06	16,930	17,100	16,840	17,020	28,560	1,702
2004-09-03	17,000	17,030	16,830	16,930	41,250	1,693
2004-09-02	16,900	16,980	16,750	16,930	43,350	1,693
2004-09-01	16,710	16,860	16,700	16,820	20,020	1,682
2004-08-31	16,730	16,900	16,460	16,510	33,950	1,651
2004-08-30	16,970	16,980	16,730	16,930	17,930	1,693
2004-08-27	17,000	17,100	16,830	17,040	25,180	1,704
2004-08-26	16,850	16,990	16,800	16,860	42,730	1,686
2004-08-25	16,480	16,700	16,280	16,680	23,380	1,668
2004-08-24	16,700	16,700	16,250	16,470	21,050	1,647
2004-08-23	16,600	16,780	16,570	16,570	18,240	1,657
2004-08-20	16,470	16,600	16,170	16,550	40,890	1,655
2004-08-19	16,000	16,540	15,910	16,430	65,320	1,643
2004-08-18	16,000	16,180	15,800	16,000	56,470	1,600
2004-08-17	16,150	16,340	16,030	16,190	57,620	1,619
2004-08-16	16,500	16,500	15,850	16,120	57,750	1,612
2004-08-13	16,760	16,800	16,600	16,600	38,130	1,660
2004-08-12	17,140	17,260	17,020	17,160	50,050	1,716
2004-08-11	16,800	17,040	16,720	16,950	48,160	1,695
2004-08-10	16,410	16,590	16,400	16,560	31,920	1,656
2004-08-09	16,400	16,730	16,400	16,590	33,260	1,659
2004-08-06	16,540	16,770	16,390	16,700	71,200	1,670
2004-08-05	17,150	17,170	16,810	16,850	49,800	1,685
2004-08-04	17,340	17,340	16,800	17,170	55,310	1,717
2004-08-03	17,620	17,720	17,290	17,350	42,360	1,735
2004-08-02	17,850	17,850	17,570	17,820	21,870	1,782
2004-07-30	17,600	17,770	17,490	17,770	21,460	1,777
2004-07-29	17,510	17,590	17,310	17,440	24,630	1,744
2004-07-28	17,470	17,800	17,350	17,700	70,250	1,770
2004-07-27	17,800	17,900	17,430	17,590	37,380	1,759
2004-07-26	17,970	18,000	17,800	17,870	24,910	1,787
2004-07-23	18,000	18,050	17,730	17,900	47,420	1,790
2004-07-22	17,680	17,970	17,680	17,900	21,010	1,790
2004-07-21	17,850	18,100	17,770	17,880	68,580	1,788
2004-07-20	17,430	17,760	17,380	17,610	20,240	1,761
2004-07-16	17,590	17,720	17,430	17,630	42,070	1,763
2004-07-15	17,470	17,640	17,250	17,580	29,840	1,758
2004-07-14	17,970	17,970	17,440	17,470	28,440	1,747
2004-07-13	17,800	17,970	17,420	17,970	41,920	1,797
2004-07-12	17,600	17,800	17,310	17,640	31,540	1,764
2004-07-09	17,300	17,500	17,250	17,500	29,730	1,750
2004-07-08	17,470	17,570	17,210	17,250	35,760	1,725
2004-07-07	17,340	17,590	17,290	17,460	34,480	1,746
2004-07-06	17,450	17,720	17,390	17,520	61,000	1,752
2004-07-05	17,390	17,550	17,350	17,390	46,940	1,739
2004-07-02	17,940	17,940	17,610	17,720	21,360	1,772
2004-07-01	17,910	18,000	17,620	17,930	36,230	1,793
2004-06-30	17,990	18,050	17,560	17,900	34,350	1,790
2004-06-29	17,890	18,000	17,790	17,920	67,670	1,792
2004-06-28	17,470	17,800	17,380	17,760	55,680	1,776
2004-06-25	17,400	17,440	16,900	17,090	103,600	1,709
2004-06-24	17,550	17,610	17,300	17,360	29,340	1,736
2004-06-23	17,610	17,710	17,500	17,510	42,530	1,751
2004-06-22	17,300	17,570	17,300	17,460	65,060	1,746
2004-06-21	17,630	18,040	17,630	17,670	45,690	1,767
2004-06-18	17,850	17,880	17,470	17,620	52,890	1,762
2004-06-17	18,000	18,100	17,760	18,100	44,150	1,810
2004-06-16	17,890	18,000	17,750	17,940	32,060	1,794
2004-06-15	18,050	18,120	17,670	17,690	58,490	1,769
2004-06-14	17,720	18,200	17,720	18,090	33,990	1,809
2004-06-11	17,900	18,030	17,640	17,920	96,150	1,792
2004-06-10	18,160	18,160	17,810	17,900	43,620	1,790
2004-06-09	17,980	18,300	17,810	18,260	49,620	1,826
2004-06-08	17,570	17,920	17,400	17,920	86,170	1,792
2004-06-07	17,450	17,850	17,390	17,730	49,060	1,773
2004-06-04	17,400	17,590	17,310	17,590	47,540	1,759
2004-06-03	17,390	17,590	17,200	17,290	55,410	1,729
2004-06-02	17,400	17,420	17,140	17,370	37,690	1,737
2004-06-01	17,000	17,280	16,970	17,250	40,100	1,725
2004-05-31	17,070	17,150	16,810	16,980	65,980	1,698
2004-05-28	16,800	17,150	16,700	17,070	69,510	1,707
2004-05-27	16,590	16,590	16,400	16,470	42,050	1,647
2004-05-26	16,030	16,550	16,030	16,190	66,300	1,619
2004-05-25	16,400	16,500	16,080	16,080	69,450	1,608
2004-05-24	16,350	16,440	16,000	16,000	43,340	1,600
2004-05-21	15,620	16,650	15,620	16,350	117,800	1,635
2004-05-20	16,300	16,300	15,900	16,220	86,530	1,622
2004-05-19	16,400	16,600	16,000	16,600	75,510	1,660
2004-05-18	15,800	16,200	15,660	16,110	83,540	1,611
2004-05-17	16,000	16,000	15,200	15,360	77,560	1,536
2004-05-14	15,970	15,970	15,650	15,860	56,470	1,586
2004-05-13	15,980	16,440	15,800	15,970	71,330	1,597
2004-05-12	16,010	16,140	15,830	15,980	75,400	1,598
2004-05-11	15,710	16,080	15,670	16,000	93,820	1,600
2004-05-10	16,820	16,850	15,410	15,490	92,070	1,549
2004-05-07	16,900	17,150	16,800	16,820	106,990	1,682
2004-05-06	17,810	17,970	17,500	17,700	46,750	1,770
2004-04-30	17,980	18,000	17,850	17,920	71,810	1,792
2004-04-28	18,270	18,590	18,130	18,540	69,060	1,854
2004-04-27	18,300	18,300	17,940	18,270	27,700	1,827
2004-04-26	18,180	18,350	18,070	18,270	36,970	1,827
2004-04-23	18,490	18,500	18,070	18,170	58,350	1,817
2004-04-22	18,250	18,390	18,190	18,270	48,060	1,827
2004-04-21	18,350	18,470	18,010	18,450	41,600	1,845
2004-04-20	17,800	18,380	17,770	18,350	58,610	1,835
2004-04-19	18,040	18,130	17,610	17,830	59,840	1,783
2004-04-16	18,130	18,180	17,900	18,040	52,300	1,804
2004-04-15	18,820	18,830	17,850	17,930	54,730	1,793
2004-04-14	18,520	18,890	18,400	18,620	54,940	1,862
2004-04-13	18,400	18,780	18,400	18,410	42,110	1,841
2004-04-12	17,900	18,490	17,880	18,490	33,760	1,849
2004-04-09	18,100	18,110	17,680	17,860	36,770	1,786
2004-04-08	18,020	18,400	17,720	18,130	121,300	1,813
2004-04-07	18,860	18,860	18,400	18,420	59,670	1,842
2004-04-06	19,290	19,300	18,630	18,860	52,180	1,886
2004-04-05	18,900	19,280	18,900	19,150	41,310	1,915
2004-04-02	18,970	18,970	18,800	18,900	34,450	1,890
2004-04-01	18,480	18,950	18,480	18,780	44,200	1,878
2004-03-31	18,690	18,690	18,380	18,590	28,320	1,859
2004-03-30	18,820	18,920	18,530	18,730	101,350	1,873
2004-03-29	17,930	18,560	17,830	18,420	57,650	1,842
2004-03-26	17,300	17,800	17,300	17,630	54,090	1,763
2004-03-25	17,080	17,240	17,050	17,130	32,380	1,713
2004-03-24	17,250	17,330	16,920	17,040	53,520	1,704
2004-03-23	17,050	17,340	17,030	17,250	42,190	1,725
2004-03-22	17,500	17,900	17,500	17,650	30,910	1,765
2004-03-19	17,580	17,870	17,450	17,700	69,720	1,770
2004-03-18	17,760	17,970	17,500	17,670	78,050	1,767
2004-03-17	17,500	17,850	17,490	17,750	59,600	1,775
2004-03-16	17,160	17,450	17,000	17,320	50,770	1,732
2004-03-15	16,980	17,410	16,870	17,190	65,450	1,719
2004-03-12	16,560	16,970	16,560	16,850	68,230	1,685
2004-03-11	16,990	16,990	16,740	16,790	43,560	1,679
2004-03-10	17,360	17,540	17,020	17,230	60,650	1,723
2004-03-09	17,300	17,430	16,860	17,290	96,760	1,729
2004-03-08	16,880	17,420	16,820	17,290	177,680	1,729
2004-03-05	16,310	16,680	16,310	16,680	103,090	1,668
2004-03-04	16,210	16,450	16,200	16,310	53,100	1,631
2004-03-03	16,500	16,500	16,120	16,180	83,760	1,618
2004-03-02	16,800	16,800	16,370	16,500	107,670	1,650
2004-03-01	16,000	16,430	16,000	16,400	155,530	1,640
2004-02-27	15,450	15,860	15,330	15,780	108,530	1,578
2004-02-26	15,320	15,400	15,210	15,250	68,700	1,525
2004-02-25	15,310	15,400	15,200	15,210	69,270	1,521
2004-02-24	15,510	15,640	15,320	15,330	53,630	1,533
2004-02-23	15,720	15,720	15,480	15,570	34,090	1,557
2004-02-20	15,610	15,650	15,510	15,530	51,220	1,553
2004-02-19	15,690	15,690	15,580	15,590	37,200	1,559
2004-02-18	15,720	15,830	15,540	15,550	74,260	1,555
2004-02-17	16,000	16,000	15,700	15,720	53,230	1,572
2004-02-16	16,100	16,100	15,800	15,800	73,380	1,580
2004-02-13	15,890	16,100	15,850	15,850	58,580	1,585
2004-02-12	15,860	16,280	15,860	15,960	80,730	1,596
2004-02-10	16,280	16,280	15,920	16,050	34,800	1,605
2004-02-09	16,300	16,500	16,050	16,110	65,520	1,611
2004-02-06	16,450	16,550	16,210	16,360	43,850	1,636
2004-02-05	16,700	16,750	16,530	16,650	56,560	1,665
2004-02-04	16,760	16,900	16,590	16,820	94,430	1,682
2004-02-03	16,300	16,760	16,200	16,750	86,430	1,675
2004-02-02	16,100	16,350	16,000	16,300	49,740	1,630
2004-01-30	16,100	16,200	15,800	15,990	53,210	1,599
2004-01-29	16,000	16,010	15,770	15,850	47,340	1,585
2004-01-28	16,300	16,300	16,100	16,250	65,800	1,625
2004-01-27	16,200	16,330	15,910	16,000	106,830	1,600
2004-01-26	16,000	16,140	15,670	15,860	107,300	1,586
2004-01-23	15,600	15,860	15,500	15,630	56,670	1,563
2004-01-22	15,670	15,800	15,540	15,550	60,230	1,555
2004-01-21	15,600	15,660	15,440	15,470	77,430	1,547
2004-01-20	15,800	15,900	15,680	15,680	122,170	1,568
2004-01-19	15,530	15,600	15,260	15,550	60,280	1,555
2004-01-16	15,400	15,480	15,230	15,330	91,360	1,533
2004-01-15	15,740	15,750	15,600	15,600	106,270	1,560
2004-01-14	15,600	15,600	15,340	15,540	86,360	1,554
2004-01-13	15,700	15,700	15,140	15,200	139,600	1,520
2004-01-09	15,810	16,010	15,810	15,850	51,500	1,585
2004-01-08	16,490	16,600	16,190	16,210	38,170	1,621
2004-01-07	16,120	16,410	16,110	16,210	41,540	1,621
2004-01-06	16,770	16,770	16,510	16,510	84,640	1,651
2004-01-05	16,190	16,260	16,030	16,170	13,360	1,617

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