9404 日本テレビホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,218	2,232	2,186	2,216	575,300	2,216
2015-12-29	2,210	2,230	2,181	2,216	458,600	2,216
2015-12-28	2,202	2,225	2,168	2,210	556,800	2,210
2015-12-25	2,232	2,244	2,202	2,212	229,500	2,212
2015-12-24	2,300	2,300	2,206	2,214	635,300	2,214
2015-12-22	2,303	2,315	2,270	2,275	543,500	2,275
2015-12-21	2,304	2,313	2,236	2,288	1,103,300	2,288
2015-12-18	2,315	2,392	2,311	2,329	1,092,300	2,329
2015-12-17	2,320	2,331	2,294	2,315	679,700	2,315
2015-12-16	2,276	2,295	2,245	2,270	688,800	2,270
2015-12-15	2,266	2,304	2,237	2,242	544,300	2,242
2015-12-14	2,253	2,295	2,250	2,284	648,800	2,284
2015-12-11	2,290	2,326	2,287	2,319	765,700	2,319
2015-12-10	2,292	2,337	2,291	2,316	949,900	2,316
2015-12-09	2,302	2,342	2,295	2,304	852,100	2,304
2015-12-08	2,332	2,361	2,304	2,315	827,300	2,315
2015-12-07	2,295	2,348	2,293	2,313	648,000	2,313
2015-12-04	2,255	2,280	2,225	2,245	576,900	2,245
2015-12-03	2,325	2,345	2,289	2,301	1,107,000	2,301
2015-12-02	2,325	2,339	2,295	2,317	1,042,600	2,317
2015-12-01	2,284	2,342	2,273	2,319	615,000	2,319
2015-11-30	2,341	2,357	2,244	2,269	1,262,600	2,269
2015-11-27	2,338	2,383	2,329	2,354	1,262,600	2,354
2015-11-26	2,286	2,316	2,283	2,293	631,700	2,293
2015-11-25	2,296	2,305	2,259	2,286	608,400	2,286
2015-11-24	2,278	2,318	2,278	2,313	638,500	2,313
2015-11-20	2,244	2,304	2,240	2,304	1,386,400	2,304
2015-11-19	2,250	2,264	2,229	2,238	617,100	2,238
2015-11-18	2,222	2,268	2,222	2,239	885,100	2,239
2015-11-17	2,196	2,215	2,172	2,176	628,100	2,176
2015-11-16	2,126	2,165	2,115	2,156	537,100	2,156
2015-11-13	2,141	2,171	2,125	2,144	842,400	2,144
2015-11-12	2,183	2,191	2,136	2,164	723,800	2,164
2015-11-11	2,182	2,203	2,162	2,185	435,400	2,185
2015-11-10	2,169	2,197	2,157	2,192	455,800	2,192
2015-11-09	2,179	2,198	2,153	2,188	491,300	2,188
2015-11-06	2,199	2,232	2,165	2,183	1,293,200	2,183
2015-11-05	2,101	2,148	2,099	2,119	559,600	2,119
2015-11-04	2,068	2,143	2,068	2,104	608,700	2,104
2015-11-02	2,071	2,073	2,024	2,030	380,500	2,030
2015-10-30	2,115	2,130	2,094	2,106	635,600	2,106
2015-10-29	2,089	2,106	2,071	2,097	438,700	2,097
2015-10-28	2,080	2,095	2,066	2,080	337,200	2,080
2015-10-27	2,095	2,124	2,069	2,079	449,500	2,079
2015-10-26	2,090	2,115	2,090	2,095	408,700	2,095
2015-10-23	2,076	2,084	2,060	2,066	348,100	2,066
2015-10-22	2,024	2,047	2,011	2,031	349,400	2,031
2015-10-21	1,997	2,029	1,978	2,025	511,200	2,025
2015-10-20	1,995	2,015	1,977	1,997	379,700	1,997
2015-10-19	1,991	1,991	1,947	1,971	497,700	1,971
2015-10-16	2,009	2,026	1,996	2,001	320,300	2,001
2015-10-15	1,969	2,028	1,968	1,996	579,800	1,996
2015-10-14	2,010	2,019	1,967	1,969	619,700	1,969
2015-10-13	2,007	2,030	1,993	2,013	484,400	2,013
2015-10-09	2,024	2,038	1,994	2,035	525,000	2,035
2015-10-08	1,988	2,013	1,981	1,998	631,400	1,998
2015-10-07	2,003	2,005	1,951	1,988	564,200	1,988
2015-10-06	2,018	2,025	1,991	1,996	304,900	1,996
2015-10-05	1,958	1,990	1,947	1,978	348,000	1,978
2015-10-02	1,960	1,973	1,923	1,941	764,600	1,941
2015-10-01	1,953	2,026	1,945	1,992	675,900	1,992
2015-09-30	1,960	1,963	1,914	1,926	989,700	1,926
2015-09-29	2,031	2,031	1,920	1,938	1,137,300	1,938
2015-09-28	2,088	2,100	2,047	2,090	674,900	2,090
2015-09-25	1,992	2,123	1,992	2,081	2,085,700	2,081
2015-09-24	1,957	2,034	1,957	1,999	1,007,900	1,999
2015-09-18	1,985	2,003	1,958	1,992	574,100	1,992
2015-09-17	2,010	2,020	1,985	2,005	603,000	2,005
2015-09-16	1,948	2,007	1,948	1,997	756,800	1,997
2015-09-15	1,970	1,990	1,935	1,943	928,200	1,943
2015-09-14	2,000	2,011	1,956	1,968	502,800	1,968
2015-09-11	1,968	2,020	1,968	1,985	1,058,800	1,985
2015-09-10	1,991	2,009	1,968	1,976	917,400	1,976
2015-09-09	2,016	2,041	2,002	2,041	509,100	2,041
2015-09-08	1,946	1,989	1,945	1,950	636,000	1,950
2015-09-07	1,930	1,968	1,908	1,946	594,300	1,946
2015-09-04	2,010	2,010	1,925	1,944	730,200	1,944
2015-09-03	1,980	2,024	1,956	1,985	808,200	1,985
2015-09-02	1,952	2,007	1,943	1,962	864,100	1,962
2015-09-01	2,084	2,096	1,978	1,978	654,600	1,978
2015-08-31	2,092	2,109	2,068	2,103	387,900	2,103
2015-08-28	2,130	2,147	2,078	2,093	625,100	2,093
2015-08-27	2,066	2,110	2,061	2,080	528,400	2,080
2015-08-26	1,983	2,044	1,963	2,032	953,200	2,032
2015-08-25	2,020	2,106	1,993	2,024	846,100	2,024
2015-08-24	2,168	2,208	2,118	2,120	733,700	2,120
2015-08-21	2,249	2,267	2,223	2,228	703,900	2,228
2015-08-20	2,339	2,369	2,297	2,299	666,200	2,299
2015-08-19	2,295	2,375	2,290	2,365	675,700	2,365
2015-08-18	2,369	2,369	2,320	2,323	363,300	2,323
2015-08-17	2,340	2,371	2,335	2,369	539,500	2,369
2015-08-14	2,340	2,374	2,335	2,335	738,300	2,335
2015-08-13	2,389	2,389	2,335	2,347	1,732,500	2,347
2015-08-12	2,432	2,480	2,355	2,399	2,001,100	2,399
2015-08-11	2,482	2,490	2,404	2,445	891,500	2,445
2015-08-10	2,417	2,492	2,417	2,488	674,700	2,488
2015-08-07	2,406	2,425	2,380	2,411	567,500	2,411
2015-08-06	2,469	2,499	2,409	2,418	805,000	2,418
2015-08-05	2,391	2,460	2,384	2,431	709,700	2,431
2015-08-04	2,395	2,416	2,365	2,391	674,900	2,391
2015-08-03	2,351	2,398	2,351	2,394	479,100	2,394
2015-07-31	2,300	2,370	2,296	2,337	930,700	2,337
2015-07-30	2,273	2,289	2,250	2,260	657,400	2,260
2015-07-29	2,253	2,278	2,240	2,275	326,000	2,275
2015-07-28	2,250	2,275	2,231	2,254	653,300	2,254
2015-07-27	2,250	2,294	2,232	2,280	1,219,800	2,280
2015-07-24	2,206	2,291	2,206	2,284	1,396,100	2,284
2015-07-23	2,139	2,200	2,139	2,190	960,900	2,190
2015-07-22	2,120	2,150	2,102	2,118	734,200	2,118
2015-07-21	2,159	2,165	2,134	2,138	829,800	2,138
2015-07-17	2,177	2,177	2,137	2,143	777,800	2,143
2015-07-16	2,225	2,225	2,169	2,178	833,300	2,178
2015-07-15	2,211	2,213	2,174	2,194	932,800	2,194
2015-07-14	2,224	2,232	2,209	2,214	483,300	2,214
2015-07-13	2,178	2,210	2,154	2,201	549,200	2,201
2015-07-10	2,167	2,191	2,149	2,165	1,147,500	2,165
2015-07-09	2,131	2,166	2,085	2,154	765,800	2,154
2015-07-08	2,202	2,228	2,175	2,180	604,800	2,180
2015-07-07	2,250	2,265	2,224	2,228	489,900	2,228
2015-07-06	2,241	2,292	2,229	2,234	669,600	2,234
2015-07-03	2,260	2,302	2,251	2,291	755,600	2,291
2015-07-02	2,196	2,300	2,186	2,267	1,534,300	2,267
2015-07-01	2,185	2,199	2,130	2,146	1,360,200	2,146
2015-06-30	2,163	2,184	2,154	2,165	1,117,400	2,165
2015-06-29	2,117	2,174	2,110	2,152	959,500	2,152
2015-06-26	2,130	2,175	2,126	2,167	1,037,300	2,167
2015-06-25	2,095	2,129	2,075	2,118	618,100	2,118
2015-06-24	2,097	2,136	2,094	2,114	1,058,900	2,114
2015-06-23	2,030	2,088	2,029	2,073	841,400	2,073
2015-06-22	2,005	2,007	1,980	2,002	692,000	2,002
2015-06-19	2,028	2,034	2,007	2,012	533,900	2,012
2015-06-18	2,013	2,038	2,011	2,019	278,100	2,019
2015-06-17	2,020	2,041	2,011	2,021	507,700	2,021
2015-06-16	2,041	2,069	2,026	2,030	492,900	2,030
2015-06-15	2,005	2,052	2,005	2,038	429,500	2,038
2015-06-12	2,054	2,064	2,016	2,033	778,300	2,033
2015-06-11	2,026	2,071	2,019	2,032	758,500	2,032
2015-06-10	2,022	2,042	2,001	2,006	873,700	2,006
2015-06-09	2,066	2,085	2,015	2,018	987,700	2,018
2015-06-08	2,112	2,113	2,072	2,078	661,800	2,078
2015-06-05	2,152	2,181	2,124	2,128	491,700	2,128
2015-06-04	2,160	2,189	2,129	2,182	1,019,200	2,182
2015-06-03	2,120	2,151	2,118	2,128	654,500	2,128
2015-06-02	2,106	2,160	2,106	2,140	791,300	2,140
2015-06-01	2,127	2,157	2,107	2,145	648,800	2,145
2015-05-29	2,136	2,153	2,123	2,128	992,500	2,128
2015-05-28	2,164	2,164	2,136	2,150	580,200	2,150
2015-05-27	2,193	2,194	2,163	2,169	540,300	2,169
2015-05-26	2,216	2,217	2,184	2,194	428,000	2,194
2015-05-25	2,244	2,244	2,200	2,205	459,900	2,205
2015-05-22	2,250	2,256	2,210	2,243	345,500	2,243
2015-05-21	2,246	2,258	2,217	2,230	604,600	2,230
2015-05-20	2,264	2,271	2,236	2,258	437,100	2,258
2015-05-19	2,221	2,273	2,216	2,253	601,100	2,253
2015-05-18	2,196	2,214	2,176	2,213	823,500	2,213
2015-05-15	2,149	2,193	2,135	2,187	608,500	2,187
2015-05-14	2,134	2,156	2,102	2,126	925,000	2,126
2015-05-13	2,142	2,168	2,105	2,152	798,800	2,152
2015-05-12	2,152	2,170	2,118	2,166	501,700	2,166
2015-05-11	2,186	2,194	2,112	2,169	1,046,400	2,169
2015-05-08	2,074	2,086	2,034	2,075	485,000	2,075
2015-05-07	2,033	2,086	2,022	2,061	683,100	2,061
2015-05-01	2,054	2,065	2,019	2,040	749,600	2,040
2015-04-30	2,110	2,124	2,064	2,066	506,700	2,066
2015-04-28	2,152	2,171	2,144	2,158	534,000	2,158
2015-04-27	2,144	2,155	2,126	2,131	269,200	2,131
2015-04-24	2,147	2,168	2,139	2,157	355,600	2,157
2015-04-23	2,175	2,189	2,141	2,153	294,000	2,153
2015-04-22	2,187	2,190	2,118	2,174	736,300	2,174
2015-04-21	2,131	2,213	2,126	2,184	597,600	2,184
2015-04-20	2,142	2,186	2,115	2,117	601,200	2,117
2015-04-17	2,203	2,218	2,172	2,179	498,000	2,179
2015-04-16	2,186	2,240	2,179	2,225	833,900	2,225
2015-04-15	2,158	2,214	2,152	2,158	625,800	2,158
2015-04-14	2,143	2,158	2,116	2,150	399,900	2,150
2015-04-13	2,150	2,177	2,134	2,156	584,700	2,156
2015-04-10	2,124	2,140	2,088	2,135	718,100	2,135
2015-04-09	2,127	2,134	2,104	2,121	487,600	2,121
2015-04-08	2,138	2,198	2,118	2,134	825,700	2,134
2015-04-07	2,089	2,125	2,079	2,101	801,200	2,101
2015-04-06	2,043	2,089	2,042	2,071	734,100	2,071
2015-04-03	2,059	2,069	2,031	2,041	654,600	2,041
2015-04-02	1,994	2,071	1,994	2,055	684,900	2,055
2015-04-01	2,012	2,041	1,965	1,967	682,600	1,967
2015-03-31	2,059	2,067	2,001	2,001	571,500	2,001
2015-03-30	2,005	2,024	1,989	2,020	446,500	2,020
2015-03-27	1,998	2,029	1,971	1,990	686,400	1,990
2015-03-26	2,027	2,038	1,982	1,998	399,300	1,998
2015-03-25	2,066	2,074	2,028	2,046	430,700	2,046
2015-03-24	2,084	2,096	2,047	2,071	439,600	2,071
2015-03-23	2,123	2,137	2,095	2,108	340,800	2,108
2015-03-20	2,125	2,130	2,088	2,121	533,000	2,121
2015-03-19	2,156	2,170	2,111	2,118	653,300	2,118
2015-03-18	2,113	2,186	2,097	2,183	697,100	2,183
2015-03-17	2,119	2,119	2,053	2,096	773,800	2,096
2015-03-16	2,032	2,116	2,030	2,104	897,700	2,104
2015-03-13	1,997	2,042	1,968	2,038	912,400	2,038
2015-03-12	1,968	1,994	1,962	1,971	416,000	1,971
2015-03-11	1,978	1,991	1,964	1,967	352,400	1,967
2015-03-10	2,001	2,007	1,974	1,994	680,200	1,994
2015-03-09	1,975	2,050	1,957	1,990	1,142,800	1,990
2015-03-06	1,936	1,943	1,922	1,935	469,000	1,935
2015-03-05	1,902	1,950	1,902	1,943	347,900	1,943
2015-03-04	1,931	1,942	1,907	1,927	348,700	1,927
2015-03-03	1,980	1,981	1,923	1,945	432,000	1,945
2015-03-02	1,956	1,984	1,950	1,951	428,700	1,951
2015-02-27	1,990	2,013	1,976	1,979	545,900	1,979
2015-02-26	1,920	1,993	1,910	1,986	932,300	1,986
2015-02-25	1,940	1,947	1,907	1,910	670,100	1,910
2015-02-24	1,919	1,930	1,889	1,912	972,900	1,912
2015-02-23	1,915	1,925	1,901	1,922	546,600	1,922
2015-02-20	1,908	1,909	1,884	1,904	361,000	1,904
2015-02-19	1,877	1,905	1,870	1,900	586,300	1,900
2015-02-18	1,802	1,868	1,802	1,863	759,300	1,863
2015-02-17	1,803	1,815	1,792	1,802	702,100	1,802
2015-02-16	1,817	1,831	1,805	1,807	729,000	1,807
2015-02-13	1,865	1,877	1,816	1,817	1,250,800	1,817
2015-02-12	1,832	1,886	1,826	1,869	1,211,700	1,869
2015-02-10	1,793	1,800	1,781	1,795	821,000	1,795
2015-02-09	1,790	1,797	1,774	1,789	1,135,900	1,789
2015-02-06	1,830	1,831	1,731	1,733	1,765,500	1,733
2015-02-05	1,920	1,920	1,865	1,871	920,200	1,871
2015-02-04	1,907	1,939	1,889	1,900	626,000	1,900
2015-02-03	1,932	1,932	1,894	1,903	398,400	1,903
2015-02-02	1,902	1,943	1,887	1,928	461,400	1,928
2015-01-30	1,949	1,958	1,921	1,935	769,500	1,935
2015-01-29	1,921	1,934	1,896	1,916	424,100	1,916
2015-01-28	1,947	1,948	1,928	1,939	578,000	1,939
2015-01-27	1,950	1,959	1,936	1,958	422,800	1,958
2015-01-26	1,922	1,941	1,917	1,932	322,200	1,932
2015-01-23	1,949	1,949	1,924	1,946	393,200	1,946
2015-01-22	1,932	1,937	1,909	1,933	652,700	1,933
2015-01-21	1,927	1,949	1,916	1,940	876,700	1,940
2015-01-20	1,877	1,960	1,874	1,960	1,152,600	1,960
2015-01-19	1,876	1,896	1,852	1,872	799,200	1,872
2015-01-16	1,821	1,864	1,820	1,857	1,092,700	1,857
2015-01-15	1,800	1,865	1,798	1,859	1,345,900	1,859
2015-01-14	1,723	1,790	1,720	1,770	853,400	1,770
2015-01-13	1,712	1,742	1,702	1,740	463,600	1,740
2015-01-09	1,733	1,743	1,724	1,730	296,700	1,730
2015-01-08	1,715	1,743	1,715	1,732	567,600	1,732
2015-01-07	1,693	1,720	1,693	1,702	385,000	1,702
2015-01-06	1,737	1,744	1,710	1,710	527,500	1,710
2015-01-05	1,770	1,788	1,743	1,779	487,800	1,779

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