9404 日本テレビホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,164	1,169	1,144	1,151	472,900	1,151
2012-12-27	1,160	1,172	1,147	1,161	527,500	1,161
2012-12-26	1,170	1,176	1,150	1,160	467,100	1,160
2012-12-25	1,151	1,161	1,136	1,143	451,100	1,143
2012-12-21	1,148	1,150	1,127	1,136	552,800	1,136
2012-12-20	1,102	1,135	1,100	1,130	743,800	1,130
2012-12-19	1,100	1,119	1,084	1,110	999,600	1,110
2012-12-18	1,100	1,109	1,091	1,099	706,600	1,099
2012-12-17	1,115	1,117	1,101	1,103	453,400	1,103
2012-12-14	1,125	1,125	1,101	1,104	601,700	1,104
2012-12-13	1,130	1,130	1,105	1,114	300,500	1,114
2012-12-12	1,110	1,125	1,105	1,125	411,000	1,125
2012-12-11	1,109	1,110	1,095	1,109	237,400	1,109
2012-12-10	1,134	1,134	1,099	1,114	308,800	1,114
2012-12-07	1,110	1,116	1,106	1,114	370,200	1,114
2012-12-06	1,098	1,115	1,091	1,107	740,600	1,107
2012-12-05	1,080	1,098	1,077	1,090	644,100	1,090
2012-12-04	1,068	1,088	1,061	1,082	408,300	1,082
2012-12-03	1,079	1,080	1,059	1,075	444,200	1,075
2012-11-30	1,070	1,086	1,058	1,079	994,800	1,079
2012-11-29	1,042	1,064	1,031	1,057	512,300	1,057
2012-11-28	1,083	1,086	1,048	1,050	663,200	1,050
2012-11-27	1,060	1,079	1,060	1,077	638,900	1,077
2012-11-26	1,068	1,073	1,060	1,064	542,300	1,064
2012-11-22	1,059	1,063	1,047	1,052	284,500	1,052
2012-11-21	1,052	1,059	1,038	1,046	606,500	1,046
2012-11-20	1,017	1,052	1,017	1,043	761,400	1,043
2012-11-19	1,005	1,029	1,005	1,017	668,400	1,017
2012-11-16	989	1,010	985	991	978,600	991
2012-11-15	995	995	982	991	407,900	991
2012-11-14	989	997	982	996	658,100	996
2012-11-13	996	1,002	979	997	637,700	997
2012-11-12	1,006	1,012	997	997	398,600	997
2012-11-09	1,043	1,051	1,014	1,022	393,300	1,022
2012-11-08	1,045	1,053	1,042	1,049	241,700	1,049
2012-11-07	1,076	1,077	1,050	1,055	339,500	1,055
2012-11-06	1,043	1,058	1,042	1,056	360,600	1,056
2012-11-05	1,048	1,048	1,037	1,040	333,000	1,040
2012-11-02	1,050	1,073	1,047	1,062	547,300	1,062
2012-11-01	1,045	1,057	1,037	1,047	745,500	1,047
2012-10-31	1,039	1,046	1,025	1,033	618,300	1,033
2012-10-30	1,055	1,055	1,036	1,038	724,800	1,038
2012-10-29	1,046	1,056	1,039	1,055	405,000	1,055
2012-10-26	1,057	1,059	1,029	1,036	641,800	1,036
2012-10-25	1,050	1,057	1,038	1,056	542,400	1,056
2012-10-24	1,032	1,055	1,028	1,047	562,000	1,047
2012-10-23	1,041	1,063	1,038	1,047	871,600	1,047
2012-10-22	1,013	1,044	1,011	1,040	374,200	1,040
2012-10-19	1,032	1,042	1,021	1,025	705,600	1,025
2012-10-18	1,042	1,045	1,030	1,044	530,500	1,044
2012-10-17	1,041	1,047	1,027	1,036	756,800	1,036
2012-10-16	1,007	1,043	999	1,040	814,000	1,040
2012-10-15	984	999	975	998	404,400	998
2012-10-12	1,005	1,013	985	989	548,700	989
2012-10-11	1,020	1,025	1,009	1,015	633,900	1,015
2012-10-10	1,040	1,043	1,022	1,024	621,300	1,024
2012-10-09	1,059	1,072	1,035	1,038	842,200	1,038
2012-10-05	1,046	1,056	1,040	1,048	504,200	1,048
2012-10-04	1,032	1,050	1,032	1,043	859,100	1,043
2012-10-03	1,055	1,064	1,026	1,032	1,015,200	1,032
2012-10-02	1,102	1,105	1,051	1,051	1,149,400	1,051
2012-10-01	1,144	1,144	1,108	1,121	474,600	1,121
2012-09-28	1,144	1,154	1,128	1,148	1,053,400	1,148
2012-09-27	1,130	1,153	1,121	1,144	818,600	1,144
2012-09-26	1,100	1,136	1,094	1,135	575,000	1,135
2012-09-25	11,180	11,190	11,030	11,170	53,060	1,117
2012-09-24	11,110	11,210	11,080	11,160	43,220	1,116
2012-09-21	10,940	11,140	10,900	11,080	39,490	1,108
2012-09-20	10,870	11,050	10,830	10,950	49,120	1,095
2012-09-19	10,920	10,960	10,790	10,870	58,750	1,087
2012-09-18	10,780	10,910	10,760	10,840	65,320	1,084
2012-09-14	10,860	10,940	10,730	10,840	75,660	1,084
2012-09-13	10,900	10,900	10,710	10,820	36,040	1,082
2012-09-12	10,790	10,900	10,710	10,870	26,380	1,087
2012-09-11	10,730	10,810	10,670	10,780	47,420	1,078
2012-09-10	10,730	10,880	10,670	10,800	45,810	1,080
2012-09-07	10,740	10,840	10,600	10,630	46,920	1,063
2012-09-06	10,510	10,600	10,510	10,580	29,060	1,058
2012-09-05	10,550	10,610	10,480	10,520	36,280	1,052
2012-09-04	10,660	10,710	10,530	10,590	54,310	1,059
2012-09-03	10,810	10,960	10,720	10,760	64,790	1,076
2012-08-31	10,820	10,920	10,770	10,810	67,710	1,081
2012-08-30	10,880	11,030	10,830	10,870	88,890	1,087
2012-08-29	10,920	11,050	10,880	11,050	69,880	1,105
2012-08-28	11,150	11,170	10,900	10,910	63,840	1,091
2012-08-27	11,100	11,170	11,060	11,140	43,810	1,114
2012-08-24	11,050	11,090	11,000	11,010	53,350	1,101
2012-08-23	11,100	11,120	11,010	11,100	58,610	1,110
2012-08-22	11,140	11,170	11,020	11,090	49,670	1,109
2012-08-21	11,270	11,410	11,230	11,340	54,980	1,134
2012-08-20	11,210	11,310	11,140	11,230	64,090	1,123
2012-08-17	11,230	11,240	11,000	11,090	110,610	1,109
2012-08-16	11,400	11,470	11,200	11,300	82,640	1,130
2012-08-15	11,670	11,700	11,390	11,480	49,610	1,148
2012-08-14	11,620	11,750	11,540	11,710	39,280	1,171
2012-08-13	11,500	11,630	11,450	11,570	25,880	1,157
2012-08-10	11,650	11,690	11,550	11,600	41,330	1,160
2012-08-09	11,640	11,740	11,490	11,650	59,220	1,165
2012-08-08	12,020	12,090	11,610	11,660	97,380	1,166
2012-08-07	11,920	11,940	11,690	11,900	28,920	1,190
2012-08-06	11,990	12,060	11,920	11,960	32,510	1,196
2012-08-03	11,980	11,990	11,870	11,890	38,420	1,189
2012-08-02	12,050	12,170	11,950	12,040	38,990	1,204
2012-08-01	11,950	12,150	11,940	12,070	74,470	1,207
2012-07-31	12,260	12,340	12,010	12,020	45,020	1,202
2012-07-30	12,460	12,470	12,150	12,290	33,350	1,229
2012-07-27	12,500	12,530	12,370	12,460	36,840	1,246
2012-07-26	12,250	12,440	12,210	12,410	50,760	1,241
2012-07-25	12,360	12,390	12,160	12,250	50,020	1,225
2012-07-24	12,180	12,290	12,020	12,200	38,640	1,220
2012-07-23	12,130	12,300	11,980	12,140	40,670	1,214
2012-07-20	12,460	12,490	12,180	12,210	51,970	1,221
2012-07-19	12,470	12,570	12,440	12,510	59,720	1,251
2012-07-18	12,310	12,470	12,280	12,420	56,380	1,242
2012-07-17	12,500	12,500	12,260	12,320	57,130	1,232
2012-07-13	12,370	12,600	12,320	12,510	91,370	1,251
2012-07-12	12,160	12,490	12,160	12,370	88,190	1,237
2012-07-11	11,910	12,110	11,840	12,090	45,840	1,209
2012-07-10	12,090	12,090	11,950	11,990	28,280	1,199
2012-07-09	11,890	12,020	11,840	11,950	23,660	1,195
2012-07-06	12,070	12,130	11,940	11,970	28,530	1,197
2012-07-05	12,020	12,140	11,970	12,060	33,160	1,206
2012-07-04	12,060	12,180	12,020	12,030	23,740	1,203
2012-07-03	11,980	12,140	11,980	12,050	20,930	1,205
2012-07-02	12,040	12,100	11,880	11,970	37,820	1,197
2012-06-29	11,860	12,140	11,740	12,080	45,680	1,208
2012-06-28	11,760	11,900	11,680	11,880	39,040	1,188
2012-06-27	11,460	11,740	11,430	11,740	33,560	1,174
2012-06-26	11,420	11,540	11,360	11,470	51,030	1,147
2012-06-25	11,610	11,700	11,440	11,480	45,970	1,148
2012-06-22	11,330	11,530	11,280	11,460	60,780	1,146
2012-06-21	11,360	11,450	11,210	11,380	37,080	1,138
2012-06-20	11,100	11,310	11,050	11,300	39,570	1,130
2012-06-19	11,070	11,170	10,920	10,940	28,710	1,094
2012-06-18	11,170	11,170	10,900	10,950	27,140	1,095
2012-06-15	11,010	11,040	10,850	10,860	65,180	1,086
2012-06-14	10,750	10,850	10,660	10,710	94,480	1,071
2012-06-13	10,950	11,000	10,790	10,930	73,730	1,093
2012-06-12	11,120	11,200	10,980	11,010	47,570	1,101
2012-06-11	11,200	11,340	11,190	11,250	45,130	1,125
2012-06-08	11,320	11,390	11,050	11,140	65,790	1,114
2012-06-07	11,480	11,520	11,220	11,320	66,430	1,132
2012-06-06	11,400	11,600	11,350	11,430	46,790	1,143
2012-06-05	11,020	11,380	10,970	11,380	37,630	1,138
2012-06-04	11,030	11,110	10,860	11,050	45,420	1,105
2012-06-01	11,250	11,320	11,100	11,220	38,750	1,122
2012-05-31	11,280	11,380	11,250	11,330	45,260	1,133
2012-05-30	11,310	11,440	11,240	11,410	30,420	1,141
2012-05-29	11,240	11,450	11,220	11,290	41,170	1,129
2012-05-28	11,350	11,460	11,210	11,250	45,130	1,125
2012-05-25	11,490	11,490	11,240	11,280	31,010	1,128
2012-05-24	11,300	11,440	11,300	11,370	44,640	1,137
2012-05-23	11,410	11,460	11,290	11,340	42,300	1,134
2012-05-22	11,400	11,600	11,360	11,410	42,360	1,141
2012-05-21	11,230	11,500	11,230	11,390	33,570	1,139
2012-05-18	11,390	11,510	11,290	11,330	41,750	1,133
2012-05-17	11,380	11,620	11,250	11,580	62,110	1,158
2012-05-16	11,590	11,690	11,430	11,450	49,940	1,145
2012-05-15	11,570	11,760	11,400	11,660	75,600	1,166
2012-05-14	11,850	11,930	11,730	11,760	35,790	1,176
2012-05-11	11,900	11,940	11,790	11,790	39,340	1,179
2012-05-10	11,860	11,980	11,790	11,920	48,440	1,192
2012-05-09	11,950	12,150	11,830	11,860	51,860	1,186
2012-05-08	12,100	12,160	11,920	12,010	58,310	1,201
2012-05-07	12,130	12,230	11,990	12,160	50,880	1,216
2012-05-02	12,450	12,600	12,340	12,500	34,090	1,250
2012-05-01	12,430	12,540	12,280	12,460	64,850	1,246
2012-04-27	12,500	12,610	12,370	12,400	80,760	1,240
2012-04-26	12,830	12,830	12,520	12,580	73,490	1,258
2012-04-25	12,850	12,880	12,620	12,690	56,540	1,269
2012-04-24	12,600	12,770	12,510	12,750	80,410	1,275
2012-04-23	12,800	12,920	12,760	12,780	71,060	1,278
2012-04-20	12,970	12,970	12,650	12,740	80,030	1,274
2012-04-19	13,280	13,280	12,890	13,020	111,040	1,302
2012-04-18	13,270	13,490	13,270	13,390	86,110	1,339
2012-04-17	13,110	13,260	13,050	13,170	43,420	1,317
2012-04-16	13,030	13,230	13,010	13,080	42,370	1,308
2012-04-13	13,030	13,200	13,000	13,140	67,240	1,314
2012-04-12	12,950	12,980	12,910	12,950	61,890	1,295
2012-04-11	12,920	13,130	12,850	12,940	88,080	1,294
2012-04-10	13,060	13,060	12,910	12,930	39,560	1,293
2012-04-09	12,890	13,090	12,890	13,060	42,000	1,306
2012-04-06	12,970	13,090	12,890	13,050	64,880	1,305
2012-04-05	12,920	13,110	12,870	13,030	95,610	1,303
2012-04-04	13,280	13,330	13,020	13,020	47,120	1,302
2012-04-03	13,010	13,340	13,010	13,280	72,260	1,328
2012-04-02	13,320	13,370	13,120	13,210	57,510	1,321
2012-03-30	13,500	13,500	13,030	13,270	91,520	1,327
2012-03-29	12,940	13,240	12,910	13,110	74,200	1,311
2012-03-28	12,960	12,960	12,730	12,790	43,440	1,279
2012-03-27	12,850	13,000	12,740	12,990	75,530	1,299
2012-03-26	12,960	12,960	12,710	12,740	57,250	1,274
2012-03-23	12,960	13,030	12,900	12,960	32,840	1,296
2012-03-22	12,710	13,030	12,710	12,990	67,680	1,299
2012-03-21	12,450	12,780	12,360	12,640	61,500	1,264
2012-03-19	12,500	12,610	12,450	12,480	48,260	1,248
2012-03-16	12,570	12,600	12,420	12,430	32,340	1,243
2012-03-15	12,680	12,710	12,500	12,550	60,560	1,255
2012-03-14	12,870	12,940	12,610	12,640	37,810	1,264
2012-03-13	12,620	12,780	12,590	12,670	47,020	1,267
2012-03-12	12,770	12,830	12,670	12,670	41,770	1,267
2012-03-09	12,760	12,850	12,680	12,780	71,940	1,278
2012-03-08	12,710	13,140	12,690	12,770	108,940	1,277
2012-03-07	12,560	12,700	12,440	12,700	100,760	1,270
2012-03-06	12,560	12,670	12,490	12,570	62,420	1,257
2012-03-05	12,440	12,600	12,430	12,560	76,680	1,256
2012-03-02	12,430	12,480	12,340	12,430	62,570	1,243
2012-03-01	12,160	12,260	12,090	12,250	62,920	1,225
2012-02-29	12,220	12,250	11,980	12,020	79,020	1,202
2012-02-28	12,190	12,330	12,120	12,210	58,510	1,221
2012-02-27	11,820	12,150	11,800	12,130	59,180	1,213
2012-02-24	11,990	12,080	11,850	11,900	79,000	1,190
2012-02-23	11,970	12,020	11,840	11,920	84,640	1,192
2012-02-22	11,780	12,020	11,770	11,950	88,980	1,195
2012-02-21	11,660	11,790	11,610	11,690	46,550	1,169
2012-02-20	11,860	11,870	11,490	11,520	109,810	1,152
2012-02-17	11,760	11,880	11,720	11,770	62,120	1,177
2012-02-16	11,890	11,980	11,730	11,850	64,640	1,185
2012-02-15	11,950	12,050	11,900	12,040	75,350	1,204
2012-02-14	11,680	11,880	11,630	11,860	47,980	1,186
2012-02-13	11,630	11,770	11,600	11,670	38,740	1,167
2012-02-10	11,780	11,780	11,620	11,620	41,670	1,162
2012-02-09	11,750	11,750	11,650	11,690	36,900	1,169
2012-02-08	11,860	11,930	11,680	11,740	54,560	1,174
2012-02-07	11,830	11,830	11,740	11,780	43,780	1,178
2012-02-06	12,000	12,090	11,790	11,900	70,950	1,190
2012-02-03	12,170	12,170	11,650	11,680	103,330	1,168
2012-02-02	12,000	12,180	11,920	12,180	89,340	1,218
2012-02-01	11,840	11,960	11,810	11,890	55,270	1,189
2012-01-31	11,630	11,850	11,600	11,800	68,670	1,180
2012-01-30	11,590	11,690	11,520	11,600	60,590	1,160
2012-01-27	11,540	11,690	11,530	11,650	52,900	1,165
2012-01-26	11,570	11,600	11,470	11,510	62,640	1,151
2012-01-25	11,750	11,780	11,480	11,530	87,820	1,153
2012-01-24	11,640	11,740	11,620	11,680	42,720	1,168
2012-01-23	11,610	11,700	11,510	11,570	33,350	1,157
2012-01-20	11,670	11,770	11,480	11,590	75,440	1,159
2012-01-19	11,870	11,920	11,470	11,500	79,450	1,150
2012-01-18	11,780	11,890	11,720	11,830	64,610	1,183
2012-01-17	11,620	11,730	11,550	11,730	26,900	1,173
2012-01-16	11,590	11,600	11,380	11,600	46,650	1,160
2012-01-13	11,600	11,730	11,560	11,680	40,960	1,168
2012-01-12	11,660	11,660	11,450	11,500	25,480	1,150
2012-01-11	11,800	11,820	11,630	11,650	22,200	1,165
2012-01-10	11,730	11,880	11,710	11,770	42,550	1,177
2012-01-06	11,800	11,800	11,550	11,670	31,240	1,167
2012-01-05	11,800	11,800	11,660	11,760	37,980	1,176
2012-01-04	11,900	11,950	11,800	11,810	49,710	1,181

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