9404 日本テレビホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	12,840	12,860	12,620	12,770	56,270	1,277
2010-12-29	12,810	12,870	12,650	12,710	53,870	1,271
2010-12-28	12,790	12,800	12,730	12,760	42,560	1,276
2010-12-27	12,820	12,950	12,780	12,930	84,600	1,293
2010-12-24	12,500	12,700	12,500	12,690	70,620	1,269
2010-12-22	12,560	12,620	12,450	12,580	74,740	1,258
2010-12-21	12,530	12,690	12,480	12,590	62,360	1,259
2010-12-20	12,580	12,620	12,420	12,520	97,640	1,252
2010-12-17	12,690	12,720	12,470	12,580	76,730	1,258
2010-12-16	12,780	12,890	12,560	12,590	139,640	1,259
2010-12-15	12,800	13,000	12,730	12,930	147,000	1,293
2010-12-14	12,430	12,640	12,430	12,550	88,280	1,255
2010-12-13	12,070	12,290	12,010	12,260	74,830	1,226
2010-12-10	12,460	12,470	12,230	12,370	159,240	1,237
2010-12-09	11,870	12,210	11,870	12,160	126,810	1,216
2010-12-08	11,720	11,910	11,670	11,860	99,120	1,186
2010-12-07	11,250	11,780	11,250	11,640	120,580	1,164
2010-12-06	11,100	11,420	11,080	11,370	77,450	1,137
2010-12-03	11,100	11,160	10,980	11,040	54,730	1,104
2010-12-02	11,030	11,100	10,910	11,090	100,480	1,109
2010-12-01	11,100	11,100	10,760	10,860	119,350	1,086
2010-11-30	11,140	11,190	11,010	11,010	78,020	1,101
2010-11-29	11,250	11,460	11,120	11,130	77,540	1,113
2010-11-26	11,220	11,450	11,200	11,420	45,750	1,142
2010-11-25	11,370	11,430	11,230	11,400	75,010	1,140
2010-11-24	11,250	11,460	11,170	11,400	45,530	1,140
2010-11-22	11,160	11,600	11,110	11,460	98,710	1,146
2010-11-19	11,040	11,160	10,870	11,050	96,870	1,105
2010-11-18	10,890	11,100	10,800	11,080	58,640	1,108
2010-11-17	10,630	10,880	10,630	10,860	54,900	1,086
2010-11-16	11,090	11,110	10,610	10,730	89,550	1,073
2010-11-15	11,240	11,240	11,060	11,080	24,260	1,108
2010-11-12	11,110	11,320	11,110	11,190	52,760	1,119
2010-11-11	10,980	11,230	10,980	11,230	49,350	1,123
2010-11-10	11,140	11,250	10,970	11,020	34,770	1,102
2010-11-09	10,980	11,150	10,920	11,030	34,510	1,103
2010-11-08	11,150	11,210	10,800	10,930	90,910	1,093
2010-11-05	11,290	11,390	11,070	11,110	122,000	1,111
2010-11-04	10,490	10,790	10,490	10,760	41,660	1,076
2010-11-02	10,220	10,440	10,220	10,380	50,260	1,038
2010-11-01	10,510	10,610	10,450	10,470	34,750	1,047
2010-10-29	10,320	10,650	10,250	10,630	40,030	1,063
2010-10-28	10,500	10,540	10,350	10,420	72,590	1,042
2010-10-27	10,280	10,510	10,240	10,500	82,520	1,050
2010-10-26	10,190	10,290	10,150	10,220	28,720	1,022
2010-10-25	10,370	10,450	10,260	10,260	26,620	1,026
2010-10-22	10,370	10,460	10,330	10,410	31,980	1,041
2010-10-21	10,360	10,420	10,230	10,360	66,980	1,036
2010-10-20	10,320	10,380	10,140	10,360	39,320	1,036
2010-10-19	10,240	10,470	10,220	10,340	61,040	1,034
2010-10-18	10,290	10,410	10,230	10,330	40,210	1,033
2010-10-15	10,470	10,470	10,230	10,270	41,130	1,027
2010-10-14	10,430	10,540	10,350	10,460	57,140	1,046
2010-10-13	10,340	10,390	10,210	10,310	58,890	1,031
2010-10-12	10,590	10,650	10,240	10,260	50,050	1,026
2010-10-08	10,990	10,990	10,580	10,580	66,580	1,058
2010-10-07	10,850	11,040	10,810	10,980	65,110	1,098
2010-10-06	10,770	10,890	10,670	10,870	61,080	1,087
2010-10-05	10,410	10,730	10,390	10,690	54,100	1,069
2010-10-04	10,600	10,640	10,410	10,430	32,950	1,043
2010-10-01	10,740	10,760	10,530	10,580	36,370	1,058
2010-09-30	10,750	10,910	10,670	10,730	73,760	1,073
2010-09-29	10,690	10,860	10,690	10,800	66,800	1,080
2010-09-28	10,650	10,700	10,600	10,630	36,130	1,063
2010-09-27	10,610	10,620	10,500	10,620	54,790	1,062
2010-09-24	10,700	10,820	10,590	10,600	73,370	1,060
2010-09-22	10,760	10,830	10,730	10,780	23,450	1,078
2010-09-21	10,860	10,910	10,760	10,760	30,490	1,076
2010-09-17	10,870	10,980	10,750	10,870	58,050	1,087
2010-09-16	11,090	11,090	10,670	10,720	115,100	1,072
2010-09-15	11,120	11,210	10,940	11,080	69,530	1,108
2010-09-14	11,140	11,210	11,100	11,130	33,140	1,113
2010-09-13	11,350	11,350	11,150	11,170	47,120	1,117
2010-09-10	11,340	11,430	11,200	11,310	80,890	1,131
2010-09-09	11,280	11,360	11,230	11,290	74,130	1,129
2010-09-08	11,090	11,170	11,010	11,160	45,840	1,116
2010-09-07	11,070	11,210	11,070	11,200	46,020	1,120
2010-09-06	11,270	11,330	11,120	11,290	34,290	1,129
2010-09-03	11,140	11,350	11,130	11,250	34,630	1,125
2010-09-02	11,250	11,250	11,020	11,190	73,620	1,119
2010-09-01	11,060	11,070	10,880	11,030	73,330	1,103
2010-08-31	11,280	11,320	11,120	11,140	52,030	1,114
2010-08-30	11,610	11,650	11,420	11,440	75,350	1,144
2010-08-27	11,120	11,530	10,870	11,510	121,800	1,151
2010-08-26	11,320	11,350	11,230	11,300	63,200	1,130
2010-08-25	11,170	11,350	11,140	11,310	33,750	1,131
2010-08-24	11,300	11,400	11,240	11,290	36,420	1,129
2010-08-23	11,330	11,520	11,250	11,430	53,920	1,143
2010-08-20	11,530	11,580	11,310	11,320	89,150	1,132
2010-08-19	11,710	11,780	11,670	11,730	52,980	1,173
2010-08-18	11,850	11,860	11,630	11,730	34,420	1,173
2010-08-17	11,820	11,850	11,720	11,850	53,900	1,185
2010-08-16	11,610	11,800	11,600	11,720	41,810	1,172
2010-08-13	11,510	11,650	11,480	11,630	30,310	1,163
2010-08-12	11,520	11,610	11,480	11,560	28,150	1,156
2010-08-11	11,740	11,800	11,640	11,660	31,690	1,166
2010-08-10	12,000	12,040	11,830	11,910	29,950	1,191
2010-08-09	11,840	11,920	11,810	11,920	16,560	1,192
2010-08-06	11,840	11,940	11,800	11,900	24,200	1,190
2010-08-05	11,980	11,990	11,800	11,980	26,820	1,198
2010-08-04	11,910	11,960	11,730	11,840	58,380	1,184
2010-08-03	12,050	12,120	11,940	12,020	36,180	1,202
2010-08-02	12,070	12,160	11,920	11,990	41,650	1,199
2010-07-30	12,000	12,230	11,960	12,080	70,110	1,208
2010-07-29	12,140	12,140	11,860	11,860	30,830	1,186
2010-07-28	11,970	12,110	11,900	12,110	42,520	1,211
2010-07-27	11,940	12,010	11,810	11,830	37,960	1,183
2010-07-26	12,020	12,140	11,910	11,940	34,410	1,194
2010-07-23	12,060	12,070	11,880	11,980	37,210	1,198
2010-07-22	11,630	11,790	11,550	11,760	30,660	1,176
2010-07-21	12,000	12,000	11,760	11,770	30,580	1,177
2010-07-20	11,750	11,980	11,750	11,880	45,360	1,188
2010-07-16	11,900	11,980	11,840	11,930	42,260	1,193
2010-07-15	11,960	12,100	11,930	11,990	47,160	1,199
2010-07-14	12,160	12,160	12,020	12,050	25,110	1,205
2010-07-13	12,070	12,130	11,930	11,960	40,140	1,196
2010-07-12	12,100	12,180	12,000	12,020	31,790	1,202
2010-07-09	12,290	12,300	12,100	12,150	30,430	1,215
2010-07-08	12,420	12,470	12,240	12,300	38,940	1,230
2010-07-07	12,180	12,230	12,060	12,170	24,540	1,217
2010-07-06	12,190	12,270	12,080	12,220	67,380	1,222
2010-07-05	12,070	12,280	12,050	12,230	26,390	1,223
2010-07-02	12,060	12,250	11,960	12,140	39,740	1,214
2010-07-01	12,390	12,410	12,000	12,060	61,190	1,206
2010-06-30	12,250	12,570	12,170	12,230	74,670	1,223
2010-06-29	12,400	12,450	12,200	12,270	67,180	1,227
2010-06-28	12,470	12,550	12,290	12,340	47,130	1,234
2010-06-25	12,660	12,870	12,500	12,550	64,890	1,255
2010-06-24	12,610	12,890	12,570	12,770	61,320	1,277
2010-06-23	12,510	12,610	12,490	12,560	29,770	1,256
2010-06-22	12,700	12,860	12,700	12,770	37,930	1,277
2010-06-21	12,660	12,880	12,660	12,860	48,600	1,286
2010-06-18	12,500	12,580	12,460	12,550	41,190	1,255
2010-06-17	12,500	12,590	12,450	12,480	64,670	1,248
2010-06-16	12,360	12,420	12,200	12,390	50,610	1,239
2010-06-15	12,220	12,280	12,130	12,250	43,980	1,225
2010-06-14	12,380	12,420	12,200	12,280	31,080	1,228
2010-06-11	12,530	12,530	12,140	12,210	64,880	1,221
2010-06-10	12,230	12,310	12,100	12,250	90,790	1,225
2010-06-09	12,130	12,180	11,980	12,110	81,910	1,211
2010-06-08	11,900	12,190	11,830	12,140	56,410	1,214
2010-06-07	12,210	12,300	12,010	12,050	45,010	1,205
2010-06-04	12,610	12,610	12,430	12,510	63,860	1,251
2010-06-03	12,510	12,730	12,420	12,670	50,120	1,267
2010-06-02	12,590	12,650	12,390	12,430	50,040	1,243
2010-06-01	12,550	12,710	12,370	12,590	57,220	1,259
2010-05-31	12,310	12,850	12,310	12,720	96,820	1,272
2010-05-28	12,440	12,460	12,180	12,350	71,520	1,235
2010-05-27	12,020	12,330	11,910	12,250	83,410	1,225
2010-05-26	12,060	12,300	12,020	12,100	82,220	1,210
2010-05-25	12,340	12,360	12,000	12,070	72,600	1,207
2010-05-24	12,350	12,710	12,250	12,530	92,740	1,253
2010-05-21	12,520	12,560	12,370	12,500	59,350	1,250
2010-05-20	12,820	12,950	12,620	12,690	76,230	1,269
2010-05-19	12,850	13,060	12,770	13,020	64,610	1,302
2010-05-18	13,090	13,380	13,010	13,100	59,320	1,310
2010-05-17	13,170	13,350	12,920	13,020	114,860	1,302
2010-05-14	13,340	13,700	13,260	13,470	113,490	1,347
2010-05-13	13,460	13,580	13,220	13,490	87,680	1,349
2010-05-12	13,460	13,690	13,430	13,490	39,650	1,349
2010-05-11	13,700	13,710	13,350	13,440	86,680	1,344
2010-05-10	13,610	13,630	13,350	13,490	95,410	1,349
2010-05-07	14,140	14,250	13,520	13,760	138,890	1,376
2010-05-06	14,290	14,480	14,010	14,440	142,020	1,444
2010-04-30	14,210	14,360	13,820	14,080	116,100	1,408
2010-04-28	14,080	14,110	13,830	13,910	53,950	1,391
2010-04-27	14,490	14,550	14,260	14,370	77,280	1,437
2010-04-26	14,450	14,570	14,380	14,480	91,890	1,448
2010-04-23	14,250	14,340	14,190	14,300	100,690	1,430
2010-04-22	13,940	14,060	13,850	14,050	55,120	1,405
2010-04-21	14,180	14,180	14,030	14,030	59,520	1,403
2010-04-20	13,900	14,200	13,840	13,920	99,450	1,392
2010-04-19	14,400	14,450	13,920	14,200	173,810	1,420
2010-04-16	14,000	14,180	13,890	14,150	76,030	1,415
2010-04-15	13,920	14,100	13,850	14,010	91,780	1,401
2010-04-14	13,620	14,330	13,600	13,880	160,000	1,388
2010-04-13	13,330	13,440	13,230	13,420	70,330	1,342
2010-04-12	13,150	13,390	13,110	13,260	61,900	1,326
2010-04-09	13,180	13,280	13,090	13,090	45,250	1,309
2010-04-08	13,210	13,260	13,140	13,170	48,980	1,317
2010-04-07	13,100	13,340	13,060	13,260	83,790	1,326
2010-04-06	12,900	13,090	12,830	13,060	63,650	1,306
2010-04-05	12,900	12,900	12,780	12,830	34,330	1,283
2010-04-02	12,920	12,990	12,780	12,830	28,820	1,283
2010-04-01	12,810	12,930	12,660	12,870	52,810	1,287
2010-03-31	12,840	12,900	12,630	12,720	69,720	1,272
2010-03-30	12,520	12,750	12,440	12,710	48,720	1,271
2010-03-29	12,440	12,540	12,400	12,430	47,700	1,243
2010-03-26	12,560	12,630	12,490	12,630	70,820	1,263
2010-03-25	12,630	12,640	12,410	12,430	56,570	1,243
2010-03-24	12,500	12,590	12,470	12,570	40,380	1,257
2010-03-23	12,420	12,540	12,420	12,480	35,990	1,248
2010-03-19	12,560	12,560	12,430	12,510	32,830	1,251
2010-03-18	12,530	12,730	12,460	12,610	58,960	1,261
2010-03-17	12,380	12,500	12,370	12,460	40,110	1,246
2010-03-16	12,430	12,450	12,350	12,390	41,560	1,239
2010-03-15	12,580	12,730	12,440	12,480	47,360	1,248
2010-03-12	12,490	12,660	12,420	12,630	80,500	1,263
2010-03-11	12,480	12,630	12,410	12,520	66,740	1,252
2010-03-10	12,600	12,650	12,490	12,550	45,890	1,255
2010-03-09	12,710	12,850	12,620	12,650	67,660	1,265
2010-03-08	12,990	13,000	12,720	12,770	58,180	1,277
2010-03-05	12,740	12,850	12,670	12,690	55,930	1,269
2010-03-04	12,680	12,770	12,540	12,580	54,140	1,258
2010-03-03	12,610	12,840	12,530	12,720	82,390	1,272
2010-03-02	12,310	12,380	12,240	12,360	50,270	1,236
2010-03-01	12,200	12,310	12,180	12,250	50,740	1,225
2010-02-26	12,130	12,320	12,090	12,240	62,650	1,224
2010-02-25	12,070	12,130	11,980	12,090	50,070	1,209
2010-02-24	12,000	12,070	11,900	11,990	30,500	1,199
2010-02-23	12,200	12,200	12,050	12,150	19,130	1,215
2010-02-22	12,110	12,350	12,010	12,130	57,260	1,213
2010-02-19	12,200	12,220	11,910	12,000	48,170	1,200
2010-02-18	12,250	12,310	12,180	12,280	30,420	1,228
2010-02-17	12,330	12,400	12,250	12,280	38,270	1,228
2010-02-16	12,280	12,320	12,160	12,220	28,080	1,222
2010-02-15	12,390	12,460	12,140	12,160	48,030	1,216
2010-02-12	12,340	12,450	12,300	12,400	40,390	1,240
2010-02-10	12,580	12,580	12,300	12,310	43,780	1,231
2010-02-09	12,360	12,530	12,360	12,450	38,980	1,245
2010-02-08	12,430	12,600	12,370	12,470	45,850	1,247
2010-02-05	12,660	12,670	12,310	12,590	105,370	1,259
2010-02-04	12,700	12,730	12,540	12,650	61,330	1,265
2010-02-03	12,480	12,670	12,450	12,600	51,870	1,260
2010-02-02	12,260	12,480	12,170	12,410	80,430	1,241
2010-02-01	12,250	12,450	12,090	12,420	49,780	1,242
2010-01-29	12,290	12,450	12,210	12,390	52,340	1,239
2010-01-28	11,940	12,440	11,900	12,360	59,150	1,236
2010-01-27	12,150	12,180	11,910	11,910	35,880	1,191
2010-01-26	12,330	12,430	12,110	12,120	60,170	1,212
2010-01-25	12,360	12,520	12,320	12,400	36,530	1,240
2010-01-22	12,380	12,460	12,240	12,360	45,060	1,236
2010-01-21	12,340	12,560	12,320	12,490	32,910	1,249
2010-01-20	12,500	12,570	12,380	12,480	31,750	1,248
2010-01-19	12,420	12,500	12,360	12,460	29,000	1,246
2010-01-18	12,500	12,640	12,400	12,420	21,010	1,242
2010-01-15	12,810	12,820	12,500	12,670	58,940	1,267
2010-01-14	12,600	12,740	12,460	12,700	57,250	1,270
2010-01-13	12,300	12,550	12,300	12,460	45,890	1,246
2010-01-12	12,380	12,540	12,350	12,440	48,040	1,244
2010-01-08	12,340	12,440	12,240	12,300	54,340	1,230
2010-01-07	12,190	12,300	12,120	12,250	30,600	1,225
2010-01-06	12,280	12,310	12,100	12,260	30,370	1,226
2010-01-05	12,340	12,340	12,190	12,250	39,450	1,225
2010-01-04	12,010	12,200	12,000	12,170	47,040	1,217

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