9404 日本テレビホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	12,250	12,270	12,010	12,010	23,470	1,201
2009-12-29	12,180	12,240	12,090	12,210	27,530	1,221
2009-12-28	12,130	12,280	12,120	12,130	31,170	1,213
2009-12-25	12,150	12,160	12,010	12,130	25,170	1,213
2009-12-24	12,180	12,220	11,960	12,040	59,560	1,204
2009-12-22	12,330	12,330	12,130	12,220	52,820	1,222
2009-12-21	12,210	12,300	12,070	12,200	45,320	1,220
2009-12-18	12,090	12,290	12,090	12,220	53,460	1,222
2009-12-17	12,380	12,380	12,120	12,130	30,260	1,213
2009-12-16	12,430	12,580	12,230	12,290	78,910	1,229
2009-12-15	11,820	12,100	11,800	12,070	86,570	1,207
2009-12-14	11,820	11,940	11,670	11,810	35,200	1,181
2009-12-11	12,010	12,010	11,800	11,960	80,580	1,196
2009-12-10	11,900	12,000	11,630	11,720	124,430	1,172
2009-12-09	12,230	12,230	11,950	12,010	121,250	1,201
2009-12-08	12,310	12,610	12,310	12,430	48,390	1,243
2009-12-07	12,520	12,530	12,200	12,340	46,710	1,234
2009-12-04	12,620	12,620	12,160	12,310	66,370	1,231
2009-12-03	12,640	12,710	12,500	12,670	56,470	1,267
2009-12-02	12,360	12,510	12,250	12,460	58,770	1,246
2009-12-01	12,340	12,590	12,250	12,510	82,290	1,251
2009-11-30	12,510	12,610	12,420	12,540	92,620	1,254
2009-11-27	12,260	12,520	12,230	12,310	115,160	1,231
2009-11-26	12,050	12,300	11,990	12,260	77,710	1,226
2009-11-25	12,180	12,240	11,910	12,120	55,720	1,212
2009-11-24	12,230	12,250	12,040	12,130	58,640	1,213
2009-11-20	11,940	12,240	11,910	12,240	50,400	1,224
2009-11-19	12,130	12,300	11,980	12,100	61,660	1,210
2009-11-18	12,010	12,310	11,930	12,220	56,300	1,222
2009-11-17	12,110	12,110	11,840	11,920	48,510	1,192
2009-11-16	12,330	12,390	11,950	12,010	72,700	1,201
2009-11-13	12,390	12,550	12,300	12,530	61,280	1,253
2009-11-12	12,440	12,470	12,110	12,300	65,800	1,230
2009-11-11	12,650	12,750	12,450	12,470	57,200	1,247
2009-11-10	12,500	12,780	12,440	12,540	95,710	1,254
2009-11-09	12,350	12,560	12,170	12,280	83,870	1,228
2009-11-06	12,400	12,400	12,120	12,300	72,360	1,230
2009-11-05	11,990	12,510	11,890	12,340	153,720	1,234
2009-11-04	11,900	11,950	11,780	11,940	44,060	1,194
2009-11-02	11,660	11,930	11,570	11,910	50,830	1,191
2009-10-30	11,990	12,070	11,820	11,890	34,840	1,189
2009-10-29	11,850	12,070	11,850	11,860	95,190	1,186
2009-10-28	11,960	12,200	11,960	12,010	47,330	1,201
2009-10-27	12,160	12,170	11,950	12,130	43,700	1,213
2009-10-26	12,170	12,280	12,060	12,260	51,780	1,226
2009-10-23	12,350	12,350	12,140	12,180	94,710	1,218
2009-10-22	12,380	12,400	12,160	12,340	52,810	1,234
2009-10-21	12,180	12,520	12,180	12,430	72,850	1,243
2009-10-20	12,410	12,460	12,140	12,180	90,720	1,218
2009-10-19	12,360	12,510	12,210	12,420	61,950	1,242
2009-10-16	12,330	12,500	12,200	12,350	50,540	1,235
2009-10-15	12,570	12,690	12,410	12,480	76,730	1,248
2009-10-14	12,390	12,480	12,330	12,390	88,180	1,239
2009-10-13	12,840	12,840	12,480	12,590	79,400	1,259
2009-10-09	13,170	13,200	12,700	12,790	90,200	1,279
2009-10-08	12,930	13,120	12,880	12,940	103,650	1,294
2009-10-07	12,120	12,880	12,090	12,800	126,890	1,280
2009-10-06	12,130	12,150	11,810	12,110	110,110	1,211
2009-10-05	12,270	12,500	12,050	12,180	88,360	1,218
2009-10-02	12,900	12,900	12,340	12,450	104,910	1,245
2009-10-01	12,800	13,130	12,780	13,020	80,740	1,302
2009-09-30	12,670	12,980	12,620	12,900	55,280	1,290
2009-09-29	12,780	12,950	12,730	12,870	86,380	1,287
2009-09-28	12,840	13,170	12,760	13,030	52,290	1,303
2009-09-25	13,340	13,350	12,850	12,970	88,910	1,297
2009-09-24	12,930	13,260	12,930	13,250	106,450	1,325
2009-09-18	12,800	12,800	12,220	12,550	85,590	1,255
2009-09-17	12,250	12,740	12,210	12,700	107,780	1,270
2009-09-16	12,200	12,360	12,040	12,110	43,160	1,211
2009-09-15	12,310	12,320	12,050	12,170	54,740	1,217
2009-09-14	12,210	12,320	12,020	12,290	52,800	1,229
2009-09-11	12,450	12,450	12,150	12,270	59,660	1,227
2009-09-10	12,100	12,380	11,950	12,350	106,330	1,235
2009-09-09	12,110	12,350	12,030	12,280	89,240	1,228
2009-09-08	11,980	12,080	11,830	12,060	82,030	1,206
2009-09-07	11,920	11,940	11,730	11,870	55,490	1,187
2009-09-04	11,650	11,800	11,600	11,760	70,820	1,176
2009-09-03	11,480	11,950	11,480	11,760	83,100	1,176
2009-09-02	11,700	11,720	11,520	11,670	64,290	1,167
2009-09-01	11,700	11,920	11,660	11,900	43,770	1,190
2009-08-31	11,590	11,950	11,570	11,750	51,820	1,175
2009-08-28	11,660	11,900	11,660	11,800	47,850	1,180
2009-08-27	11,810	12,040	11,720	11,860	68,630	1,186
2009-08-26	11,460	11,710	11,430	11,610	46,660	1,161
2009-08-25	11,620	11,640	11,400	11,490	40,410	1,149
2009-08-24	11,580	11,730	11,520	11,600	50,570	1,160
2009-08-21	11,410	11,520	11,230	11,450	48,390	1,145
2009-08-20	11,400	11,530	11,360	11,470	47,890	1,147
2009-08-19	11,500	11,530	11,400	11,450	26,360	1,145
2009-08-18	11,490	11,660	11,450	11,600	36,090	1,160
2009-08-17	11,610	11,770	11,500	11,540	36,370	1,154
2009-08-14	11,900	12,020	11,800	11,800	37,950	1,180
2009-08-13	11,880	12,050	11,790	11,940	26,730	1,194
2009-08-12	11,720	11,930	11,710	11,880	76,230	1,188
2009-08-11	11,690	11,770	11,510	11,690	63,420	1,169
2009-08-10	11,800	11,850	11,440	11,660	68,580	1,166
2009-08-07	11,660	11,660	11,450	11,590	51,190	1,159
2009-08-06	11,790	11,890	11,570	11,610	73,260	1,161
2009-08-05	12,020	12,100	11,810	11,870	48,360	1,187
2009-08-04	12,190	12,190	11,850	11,890	62,270	1,189
2009-08-03	12,210	12,350	11,940	12,140	43,890	1,214
2009-07-31	12,100	12,360	12,090	12,290	71,310	1,229
2009-07-30	12,040	12,060	11,870	11,910	26,200	1,191
2009-07-29	11,800	12,200	11,750	12,130	83,600	1,213
2009-07-28	11,890	11,890	11,740	11,800	25,760	1,180
2009-07-27	11,960	11,980	11,770	11,790	31,400	1,179
2009-07-24	11,910	11,910	11,640	11,800	69,240	1,180
2009-07-23	11,750	11,850	11,700	11,780	126,420	1,178
2009-07-22	11,520	11,630	11,270	11,440	109,000	1,144
2009-07-21	10,900	11,020	10,840	10,920	38,080	1,092
2009-07-17	10,450	10,880	10,450	10,630	59,570	1,063
2009-07-16	10,610	10,610	10,430	10,430	37,050	1,043
2009-07-15	10,600	10,600	10,410	10,430	50,870	1,043
2009-07-14	10,650	10,670	10,440	10,590	47,780	1,059
2009-07-13	10,750	10,930	10,400	10,450	39,970	1,045
2009-07-10	10,840	10,890	10,610	10,730	61,210	1,073
2009-07-09	10,900	11,050	10,710	10,870	66,410	1,087
2009-07-08	11,110	11,300	11,000	11,100	72,170	1,110
2009-07-07	11,430	11,750	11,400	11,510	79,130	1,151
2009-07-06	11,220	11,450	11,220	11,310	34,220	1,131
2009-07-03	11,550	11,550	11,150	11,240	46,090	1,124
2009-07-02	11,600	11,640	11,380	11,420	43,700	1,142
2009-07-01	11,350	11,630	11,320	11,400	50,840	1,140
2009-06-30	11,430	11,640	11,350	11,430	70,790	1,143
2009-06-29	11,430	11,490	11,280	11,430	41,310	1,143
2009-06-26	11,320	11,440	11,310	11,420	45,380	1,142
2009-06-25	11,500	11,500	11,250	11,320	48,460	1,132
2009-06-24	11,220	11,310	11,170	11,200	34,040	1,120
2009-06-23	11,200	11,430	11,200	11,280	51,930	1,128
2009-06-22	11,370	11,530	11,290	11,350	50,020	1,135
2009-06-19	11,300	11,440	11,300	11,440	52,550	1,144
2009-06-18	11,300	11,500	11,290	11,430	41,300	1,143
2009-06-17	11,360	11,440	11,180	11,300	71,350	1,130
2009-06-16	11,660	11,660	11,370	11,450	67,900	1,145
2009-06-15	11,650	11,890	11,650	11,740	41,230	1,174
2009-06-12	11,440	11,870	11,420	11,650	83,400	1,165
2009-06-11	11,200	11,830	11,160	11,530	108,210	1,153
2009-06-10	11,280	11,340	10,910	11,120	106,290	1,112
2009-06-09	10,510	10,640	10,490	10,590	39,470	1,059
2009-06-08	10,500	10,660	10,430	10,510	49,160	1,051
2009-06-05	10,440	10,490	10,380	10,390	30,310	1,039
2009-06-04	10,400	10,500	10,320	10,420	49,520	1,042
2009-06-03	10,490	10,630	10,430	10,520	55,140	1,052
2009-06-02	10,310	10,490	10,140	10,440	87,460	1,044
2009-06-01	10,210	10,380	10,160	10,300	66,110	1,030
2009-05-29	10,370	10,380	10,130	10,190	81,530	1,019
2009-05-28	10,300	10,470	10,290	10,420	45,730	1,042
2009-05-27	10,450	10,620	10,290	10,450	47,840	1,045
2009-05-26	10,260	10,350	10,250	10,310	57,830	1,031
2009-05-25	10,260	10,360	10,230	10,260	46,840	1,026
2009-05-22	10,300	10,350	10,190	10,250	58,700	1,025
2009-05-21	10,490	10,490	10,260	10,370	48,730	1,037
2009-05-20	10,450	10,580	10,440	10,540	86,100	1,054
2009-05-19	10,130	10,240	10,070	10,180	70,740	1,018
2009-05-18	10,040	10,190	9,990	10,120	84,480	1,012
2009-05-15	10,150	10,230	10,030	10,030	93,870	1,003
2009-05-14	9,990	10,070	9,840	9,860	53,120	986
2009-05-13	10,080	10,240	9,990	10,190	91,700	1,019
2009-05-12	10,110	10,210	9,850	9,980	51,910	998
2009-05-11	10,100	10,370	10,000	10,120	88,290	1,012
2009-05-08	9,630	10,030	9,590	10,010	65,250	1,001
2009-05-07	9,520	9,730	9,520	9,690	60,600	969
2009-05-01	9,590	9,640	9,450	9,580	61,380	958
2009-04-30	9,570	9,600	9,430	9,450	65,730	945
2009-04-28	9,470	9,570	9,330	9,330	76,120	933
2009-04-27	9,570	9,590	9,330	9,410	39,080	941
2009-04-24	9,700	9,730	9,360	9,370	45,540	937
2009-04-23	9,590	9,640	9,470	9,570	73,840	957
2009-04-22	9,660	9,760	9,320	9,320	59,490	932
2009-04-21	9,440	9,560	9,310	9,520	56,070	952
2009-04-20	9,780	9,780	9,600	9,640	63,530	964
2009-04-17	9,400	9,680	9,400	9,490	74,510	949
2009-04-16	9,590	9,600	9,410	9,450	40,760	945
2009-04-15	9,460	9,580	9,340	9,490	65,250	949
2009-04-14	9,420	9,440	9,300	9,360	50,720	936
2009-04-13	9,420	9,480	9,240	9,290	47,560	929
2009-04-10	9,530	9,590	9,210	9,320	69,090	932
2009-04-09	9,450	9,660	9,440	9,500	49,140	950
2009-04-08	9,610	9,640	9,500	9,550	69,760	955
2009-04-07	9,330	9,630	9,300	9,510	62,430	951
2009-04-06	9,780	9,780	9,370	9,430	65,120	943
2009-04-03	9,680	9,700	9,520	9,680	43,070	968
2009-04-02	9,560	9,690	9,430	9,580	43,050	958
2009-04-01	9,320	9,680	9,200	9,450	56,190	945
2009-03-31	9,450	9,610	9,170	9,220	47,120	922
2009-03-30	9,700	9,900	9,420	9,440	52,490	944
2009-03-27	9,960	10,000	9,800	9,800	34,400	980
2009-03-26	9,820	9,880	9,550	9,860	31,360	986
2009-03-25	9,690	9,820	9,510	9,810	54,710	981
2009-03-24	9,570	9,710	9,440	9,590	53,170	959
2009-03-23	9,300	9,540	9,270	9,470	83,180	947
2009-03-19	9,230	9,330	9,010	9,300	76,950	930
2009-03-18	9,240	9,260	8,900	8,960	56,010	896
2009-03-17	9,200	9,240	9,030	9,180	60,450	918
2009-03-16	8,960	9,170	8,950	9,100	58,860	910
2009-03-13	8,600	8,980	8,550	8,910	127,610	891
2009-03-12	8,660	8,730	8,410	8,560	40,290	856
2009-03-11	8,610	8,720	8,540	8,570	49,860	857
2009-03-10	8,700	8,730	8,530	8,600	55,960	860
2009-03-09	8,910	9,040	8,760	8,800	47,370	880
2009-03-06	9,100	9,210	8,960	9,150	64,460	915
2009-03-05	8,910	9,150	8,830	9,030	46,220	903
2009-03-04	8,650	8,820	8,620	8,810	36,900	881
2009-03-03	8,810	8,820	8,560	8,650	37,860	865
2009-03-02	8,680	8,860	8,620	8,830	40,580	883
2009-02-27	8,670	9,130	8,620	9,010	46,710	901
2009-02-26	8,640	8,840	8,640	8,810	45,660	881
2009-02-25	8,900	8,930	8,540	8,720	73,770	872
2009-02-24	8,550	8,860	8,540	8,830	38,400	883
2009-02-23	8,900	9,040	8,740	8,790	75,560	879
2009-02-20	9,150	9,340	9,140	9,200	50,000	920
2009-02-19	9,200	9,300	9,080	9,280	44,310	928
2009-02-18	8,970	9,150	8,920	9,130	31,340	913
2009-02-17	9,040	9,180	8,930	8,960	42,420	896
2009-02-16	9,080	9,260	9,060	9,240	64,340	924
2009-02-13	8,750	8,990	8,650	8,980	53,020	898
2009-02-12	8,600	8,700	8,540	8,620	40,830	862
2009-02-10	8,710	8,910	8,710	8,840	64,640	884
2009-02-09	8,980	8,990	8,660	8,670	55,460	867
2009-02-06	8,910	9,100	8,730	8,880	70,900	888
2009-02-05	9,080	9,120	8,910	9,110	52,210	911
2009-02-04	8,810	9,140	8,810	9,130	35,880	913
2009-02-03	8,930	9,120	8,800	8,810	35,850	881
2009-02-02	9,110	9,180	8,970	9,030	45,530	903
2009-01-30	9,220	9,350	9,030	9,310	56,840	931
2009-01-29	9,320	9,370	9,070	9,210	42,430	921
2009-01-28	9,240	9,360	9,190	9,300	45,990	930
2009-01-27	9,140	9,280	9,020	9,190	42,960	919
2009-01-26	9,070	9,180	8,870	8,870	53,690	887
2009-01-23	9,300	9,300	8,980	9,040	41,650	904
2009-01-22	9,070	9,260	8,870	9,250	42,540	925
2009-01-21	8,950	9,070	8,770	8,960	52,040	896
2009-01-20	8,790	9,070	8,660	9,000	42,990	900
2009-01-19	9,000	9,150	8,760	8,990	19,180	899
2009-01-16	9,150	9,150	9,000	9,100	44,690	910
2009-01-15	8,780	9,060	8,740	8,950	48,830	895
2009-01-14	8,700	9,000	8,600	8,930	79,190	893
2009-01-13	8,760	8,760	8,290	8,500	85,610	850
2009-01-09	8,880	9,060	8,870	9,010	58,920	901
2009-01-08	9,110	9,350	8,930	9,080	97,890	908
2009-01-07	9,630	9,630	9,330	9,400	74,890	940
2009-01-06	9,350	9,580	9,270	9,430	79,010	943
2009-01-05	9,540	9,640	9,270	9,320	15,660	932

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