9404 日本テレビホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	11,730	11,840	11,720	11,780	39,450	1,178
2011-12-29	11,580	11,730	11,530	11,730	51,230	1,173
2011-12-28	11,340	11,600	11,240	11,590	67,680	1,159
2011-12-27	11,250	11,310	11,160	11,280	17,890	1,128
2011-12-26	11,390	11,390	11,300	11,380	22,700	1,138
2011-12-22	11,350	11,370	11,250	11,300	40,380	1,130
2011-12-21	11,400	11,400	11,310	11,330	33,030	1,133
2011-12-20	11,330	11,390	11,210	11,310	34,080	1,131
2011-12-19	11,330	11,360	11,180	11,260	43,660	1,126
2011-12-16	11,410	11,410	11,290	11,300	38,240	1,130
2011-12-15	11,420	11,420	11,250	11,300	40,390	1,130
2011-12-14	11,380	11,470	11,310	11,380	62,570	1,138
2011-12-13	11,330	11,460	11,180	11,400	63,690	1,140
2011-12-12	11,390	11,430	11,250	11,350	75,840	1,135
2011-12-09	10,870	11,100	10,860	11,040	77,850	1,104
2011-12-08	10,940	11,150	10,910	11,030	84,000	1,103
2011-12-07	10,550	11,030	10,530	10,990	99,520	1,099
2011-12-06	10,610	10,740	10,440	10,480	61,920	1,048
2011-12-05	10,610	10,690	10,570	10,670	34,310	1,067
2011-12-02	10,480	10,620	10,390	10,520	60,630	1,052
2011-12-01	10,550	10,660	10,400	10,440	56,130	1,044
2011-11-30	10,350	10,570	10,310	10,390	60,810	1,039
2011-11-29	10,410	10,500	10,220	10,470	50,070	1,047
2011-11-28	10,460	10,550	10,330	10,340	39,540	1,034
2011-11-25	10,600	10,640	10,490	10,490	26,010	1,049
2011-11-24	10,830	10,840	10,590	10,610	37,020	1,061
2011-11-22	10,810	11,000	10,730	10,810	39,660	1,081
2011-11-21	10,860	10,920	10,800	10,830	32,250	1,083
2011-11-18	10,880	11,000	10,760	10,900	65,040	1,090
2011-11-17	10,860	10,990	10,780	10,960	40,540	1,096
2011-11-16	11,050	11,050	10,840	10,880	27,630	1,088
2011-11-15	11,060	11,100	10,960	11,060	20,360	1,106
2011-11-14	11,120	11,160	11,030	11,050	22,310	1,105
2011-11-11	11,180	11,200	10,700	11,110	136,440	1,111
2011-11-10	11,110	11,230	11,060	11,190	28,350	1,119
2011-11-09	11,110	11,330	11,090	11,310	43,810	1,131
2011-11-08	11,150	11,230	11,000	11,020	23,420	1,102
2011-11-07	11,080	11,270	11,050	11,230	46,990	1,123
2011-11-04	10,890	11,130	10,890	11,080	29,940	1,108
2011-11-02	10,810	10,910	10,760	10,870	45,720	1,087
2011-11-01	11,180	11,270	10,870	10,910	72,290	1,091
2011-10-31	11,110	11,350	11,110	11,190	34,180	1,119
2011-10-28	11,150	11,220	11,120	11,170	33,190	1,117
2011-10-27	10,970	11,130	10,950	11,050	52,480	1,105
2011-10-26	10,970	11,070	10,890	10,980	25,380	1,098
2011-10-25	11,300	11,300	11,050	11,100	43,650	1,110
2011-10-24	11,250	11,380	11,210	11,290	32,480	1,129
2011-10-21	11,060	11,160	11,020	11,160	28,870	1,116
2011-10-20	11,100	11,110	11,010	11,070	30,400	1,107
2011-10-19	11,180	11,290	11,100	11,160	33,670	1,116
2011-10-18	11,330	11,380	11,090	11,140	48,600	1,114
2011-10-17	11,260	11,390	11,250	11,300	79,030	1,130
2011-10-14	11,120	11,180	10,990	11,010	57,880	1,101
2011-10-13	11,480	11,570	11,270	11,290	39,450	1,129
2011-10-12	11,580	11,620	11,480	11,540	61,960	1,154
2011-10-11	11,630	11,810	11,470	11,670	47,310	1,167
2011-10-07	11,450	11,670	11,450	11,550	48,580	1,155
2011-10-06	11,420	11,520	11,360	11,400	47,390	1,140
2011-10-05	11,280	11,390	11,190	11,290	70,090	1,129
2011-10-04	11,310	11,360	11,090	11,240	61,670	1,124
2011-10-03	11,150	11,340	11,130	11,320	68,250	1,132
2011-09-30	11,480	11,480	11,150	11,250	63,620	1,125
2011-09-29	11,470	11,590	11,380	11,440	83,640	1,144
2011-09-28	11,150	11,490	11,150	11,470	76,510	1,147
2011-09-27	11,140	11,200	11,000	11,150	51,370	1,115
2011-09-26	10,910	11,080	10,890	10,960	106,150	1,096
2011-09-22	10,810	10,890	10,720	10,800	77,210	1,080
2011-09-21	11,150	11,180	10,730	10,800	92,500	1,080
2011-09-20	11,220	11,280	11,120	11,180	43,050	1,118
2011-09-16	11,470	11,480	11,330	11,360	48,890	1,136
2011-09-15	11,450	11,510	11,360	11,430	55,200	1,143
2011-09-14	11,380	11,440	11,250	11,280	39,950	1,128
2011-09-13	11,320	11,400	11,160	11,370	56,300	1,137
2011-09-12	11,340	11,390	11,260	11,300	56,520	1,130
2011-09-09	11,400	11,500	11,320	11,480	88,890	1,148
2011-09-08	11,110	11,340	11,110	11,310	60,000	1,131
2011-09-07	11,090	11,110	10,970	11,090	37,430	1,109
2011-09-06	10,980	11,150	10,950	11,010	48,250	1,101
2011-09-05	11,100	11,160	11,050	11,110	27,680	1,111
2011-09-02	11,110	11,310	11,100	11,250	65,140	1,125
2011-09-01	11,150	11,280	11,080	11,160	46,340	1,116
2011-08-31	10,970	11,190	10,830	11,120	49,270	1,112
2011-08-30	11,000	11,040	10,880	11,000	62,090	1,100
2011-08-29	10,820	10,870	10,610	10,840	58,200	1,084
2011-08-26	11,000	11,100	10,810	10,840	67,020	1,084
2011-08-25	10,890	11,230	10,820	11,060	66,750	1,106
2011-08-24	10,930	11,010	10,770	10,800	105,760	1,080
2011-08-23	10,960	11,050	10,740	10,920	69,270	1,092
2011-08-22	11,170	11,270	10,930	10,960	42,530	1,096
2011-08-19	11,200	11,330	11,140	11,170	37,290	1,117
2011-08-18	11,370	11,550	11,350	11,430	50,400	1,143
2011-08-17	11,500	11,530	11,170	11,360	38,720	1,136
2011-08-16	11,330	11,390	11,100	11,200	76,270	1,120
2011-08-15	11,570	11,580	11,300	11,410	42,410	1,141
2011-08-12	11,380	11,520	11,160	11,400	98,000	1,140
2011-08-11	10,750	11,140	10,750	11,140	76,850	1,114
2011-08-10	11,000	11,000	10,770	10,890	37,580	1,089
2011-08-09	10,570	10,760	10,380	10,740	64,270	1,074
2011-08-08	10,860	10,960	10,730	10,840	61,440	1,084
2011-08-05	11,030	11,150	10,900	11,020	103,510	1,102
2011-08-04	11,350	11,470	11,180	11,310	83,320	1,131
2011-08-03	11,700	11,710	11,470	11,540	61,600	1,154
2011-08-02	11,800	11,890	11,770	11,890	50,140	1,189
2011-08-01	11,730	12,050	11,730	11,980	49,330	1,198
2011-07-29	11,710	12,060	11,710	11,750	126,650	1,175
2011-07-28	11,750	11,760	11,500	11,560	62,880	1,156
2011-07-27	11,920	11,950	11,710	11,940	40,160	1,194
2011-07-26	11,910	12,070	11,880	12,030	28,630	1,203
2011-07-25	11,880	12,000	11,870	11,900	41,470	1,190
2011-07-22	11,900	12,020	11,790	11,840	38,050	1,184
2011-07-21	11,900	11,930	11,760	11,800	34,230	1,180
2011-07-20	12,070	12,090	11,870	11,910	33,780	1,191
2011-07-19	11,820	12,040	11,760	11,980	57,480	1,198
2011-07-15	11,760	11,870	11,730	11,820	31,680	1,182
2011-07-14	11,810	11,910	11,730	11,810	26,990	1,181
2011-07-13	11,930	12,010	11,810	11,820	47,980	1,182
2011-07-12	11,950	12,030	11,840	11,930	38,330	1,193
2011-07-11	12,050	12,100	11,950	12,040	67,340	1,204
2011-07-08	11,940	12,130	11,940	12,040	82,450	1,204
2011-07-07	11,670	11,860	11,650	11,790	76,800	1,179
2011-07-06	11,520	11,640	11,510	11,630	54,250	1,163
2011-07-05	11,620	11,690	11,550	11,570	25,480	1,157
2011-07-04	11,650	11,760	11,600	11,620	45,670	1,162
2011-07-01	11,560	11,650	11,480	11,520	48,790	1,152
2011-06-30	11,370	11,490	11,280	11,430	64,740	1,143
2011-06-29	11,250	11,280	11,130	11,280	67,780	1,128
2011-06-28	10,950	11,130	10,900	11,000	74,990	1,100
2011-06-27	10,810	10,880	10,790	10,800	37,320	1,080
2011-06-24	10,800	10,950	10,770	10,930	46,250	1,093
2011-06-23	10,870	10,940	10,730	10,740	62,250	1,074
2011-06-22	10,720	10,940	10,690	10,910	54,450	1,091
2011-06-21	10,540	10,740	10,520	10,730	44,610	1,073
2011-06-20	10,400	10,620	10,400	10,570	31,080	1,057
2011-06-17	10,740	10,740	10,410	10,410	63,500	1,041
2011-06-16	10,570	10,720	10,490	10,530	61,390	1,053
2011-06-15	10,790	10,820	10,610	10,650	49,020	1,065
2011-06-14	10,700	10,840	10,650	10,820	39,890	1,082
2011-06-13	10,640	10,820	10,580	10,730	44,020	1,073
2011-06-10	10,910	11,030	10,740	10,830	78,970	1,083
2011-06-09	11,020	11,020	10,750	10,900	51,260	1,090
2011-06-08	11,150	11,170	10,870	11,010	97,400	1,101
2011-06-07	11,110	11,260	11,060	11,220	37,640	1,122
2011-06-06	11,130	11,220	11,070	11,210	41,970	1,121
2011-06-03	11,270	11,320	11,120	11,200	58,410	1,120
2011-06-02	11,390	11,400	11,270	11,320	65,990	1,132
2011-06-01	11,590	11,700	11,400	11,660	89,450	1,166
2011-05-31	11,440	11,650	11,420	11,590	63,790	1,159
2011-05-30	11,270	11,370	11,130	11,350	47,140	1,135
2011-05-27	11,290	11,350	11,130	11,350	49,130	1,135
2011-05-26	11,160	11,310	11,120	11,310	61,310	1,131
2011-05-25	11,200	11,210	11,040	11,160	34,550	1,116
2011-05-24	11,150	11,190	10,990	11,120	84,640	1,112
2011-05-23	11,100	11,300	10,980	11,240	100,240	1,124
2011-05-20	11,280	11,290	11,120	11,130	78,610	1,113
2011-05-19	11,210	11,250	11,080	11,230	47,520	1,123
2011-05-18	11,070	11,280	11,010	11,230	49,570	1,123
2011-05-17	11,050	11,130	10,890	11,070	49,400	1,107
2011-05-16	11,210	11,270	10,930	10,990	72,600	1,099
2011-05-13	11,060	11,320	11,060	11,320	140,320	1,132
2011-05-12	11,110	11,200	11,020	11,050	62,130	1,105
2011-05-11	11,300	11,350	11,060	11,100	80,410	1,110
2011-05-10	11,430	11,470	11,230	11,300	36,520	1,130
2011-05-09	11,490	11,500	11,290	11,320	45,270	1,132
2011-05-06	11,350	11,400	11,260	11,400	59,900	1,140
2011-05-02	11,430	11,480	11,340	11,400	80,400	1,140
2011-04-28	11,260	11,500	11,240	11,500	136,680	1,150
2011-04-27	11,130	11,220	11,030	11,100	81,620	1,110
2011-04-26	11,060	11,100	10,950	10,990	51,210	1,099
2011-04-25	11,120	11,240	11,050	11,100	48,130	1,110
2011-04-22	11,170	11,260	11,100	11,220	59,350	1,122
2011-04-21	11,220	11,250	11,000	11,180	45,720	1,118
2011-04-20	11,120	11,260	11,090	11,130	47,320	1,113
2011-04-19	10,920	11,020	10,830	10,980	53,450	1,098
2011-04-18	11,230	11,230	11,070	11,080	30,030	1,108
2011-04-15	11,340	11,370	11,120	11,190	46,840	1,119
2011-04-14	11,210	11,380	11,110	11,320	69,510	1,132
2011-04-13	11,260	11,320	11,110	11,200	60,540	1,120
2011-04-12	11,490	11,540	11,260	11,320	58,870	1,132
2011-04-11	11,620	11,830	11,600	11,650	87,930	1,165
2011-04-08	11,450	11,730	11,320	11,580	124,750	1,158
2011-04-07	11,200	11,470	11,050	11,390	89,000	1,139
2011-04-06	11,310	11,340	11,000	11,080	82,390	1,108
2011-04-05	11,360	11,370	10,880	11,030	94,180	1,103
2011-04-04	11,490	11,520	11,280	11,440	64,680	1,144
2011-04-01	11,800	11,880	11,440	11,440	58,340	1,144
2011-03-31	11,750	11,830	11,550	11,830	67,710	1,183
2011-03-30	11,500	11,610	11,300	11,600	88,320	1,160
2011-03-29	11,710	11,950	11,480	11,650	83,300	1,165
2011-03-28	12,050	12,170	11,790	11,900	51,230	1,190
2011-03-25	11,850	12,200	11,620	12,000	166,190	1,200
2011-03-24	12,190	12,190	11,840	11,850	111,970	1,185
2011-03-23	12,460	12,510	12,020	12,130	68,770	1,213
2011-03-22	12,350	12,500	12,020	12,440	125,940	1,244
2011-03-18	11,950	12,230	11,750	12,050	63,860	1,205
2011-03-17	11,500	12,040	11,360	11,770	105,230	1,177
2011-03-16	11,420	11,980	11,250	11,620	255,480	1,162
2011-03-15	11,700	11,920	9,810	11,500	175,070	1,150
2011-03-14	12,960	13,170	12,060	12,080	102,340	1,208
2011-03-11	13,920	14,010	13,810	13,860	79,270	1,386
2011-03-10	14,040	14,080	13,830	13,910	35,300	1,391
2011-03-09	14,000	14,250	13,930	14,020	63,810	1,402
2011-03-08	13,930	14,120	13,840	13,900	45,630	1,390
2011-03-07	13,760	13,870	13,650	13,810	44,430	1,381
2011-03-04	14,020	14,230	13,840	13,870	41,720	1,387
2011-03-03	13,790	13,940	13,760	13,910	29,480	1,391
2011-03-02	13,770	13,970	13,760	13,820	59,260	1,382
2011-03-01	13,600	13,900	13,600	13,890	43,560	1,389
2011-02-28	13,350	13,540	13,250	13,480	30,300	1,348
2011-02-25	13,470	13,500	13,340	13,440	31,490	1,344
2011-02-24	13,510	13,600	13,360	13,400	52,910	1,340
2011-02-23	13,350	13,660	13,310	13,520	59,170	1,352
2011-02-22	13,340	13,480	13,340	13,390	46,590	1,339
2011-02-21	13,300	13,510	13,300	13,450	29,200	1,345
2011-02-18	13,330	13,420	13,270	13,280	43,280	1,328
2011-02-17	13,190	13,300	13,100	13,270	58,470	1,327
2011-02-16	13,380	13,470	13,180	13,210	63,830	1,321
2011-02-15	13,530	13,530	13,290	13,420	31,300	1,342
2011-02-14	13,350	13,520	13,300	13,520	25,260	1,352
2011-02-10	13,370	13,460	13,220	13,380	42,210	1,338
2011-02-09	13,490	13,640	13,260	13,380	63,660	1,338
2011-02-08	13,560	13,670	13,470	13,580	33,820	1,358
2011-02-07	13,610	13,760	13,510	13,550	56,290	1,355
2011-02-04	13,600	13,750	13,390	13,470	112,920	1,347
2011-02-03	13,160	13,250	13,050	13,120	37,680	1,312
2011-02-02	13,100	13,370	13,100	13,250	40,490	1,325
2011-02-01	12,950	13,120	12,920	13,020	43,930	1,302
2011-01-31	13,000	13,130	12,870	13,000	47,970	1,300
2011-01-28	13,130	13,150	12,980	13,010	59,410	1,301
2011-01-27	13,320	13,450	13,210	13,210	37,830	1,321
2011-01-26	13,290	13,490	13,230	13,420	59,470	1,342
2011-01-25	13,220	13,300	13,050	13,230	49,340	1,323
2011-01-24	13,080	13,240	13,060	13,210	32,810	1,321
2011-01-21	13,400	13,410	13,020	13,140	85,070	1,314
2011-01-20	13,140	13,450	13,110	13,290	88,500	1,329
2011-01-19	13,190	13,240	13,140	13,240	22,800	1,324
2011-01-18	13,180	13,250	13,150	13,210	26,460	1,321
2011-01-17	13,220	13,290	13,070	13,140	83,150	1,314
2011-01-14	13,260	13,360	13,090	13,220	77,390	1,322
2011-01-13	13,030	13,330	12,990	13,310	53,770	1,331
2011-01-12	12,970	13,030	12,950	13,000	51,910	1,300
2011-01-11	12,800	12,860	12,760	12,830	54,710	1,283
2011-01-07	12,880	13,000	12,800	12,820	56,190	1,282
2011-01-06	13,000	13,000	12,740	12,770	74,950	1,277
2011-01-05	13,000	13,040	12,860	12,880	70,370	1,288
2011-01-04	12,900	13,050	12,820	13,010	44,040	1,301

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