9404 日本テレビホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,112	2,130	2,110	2,122	338,200	2,122
2016-12-29	2,148	2,148	2,109	2,121	419,700	2,121
2016-12-28	2,133	2,160	2,124	2,149	355,700	2,149
2016-12-27	2,143	2,149	2,124	2,133	313,100	2,133
2016-12-26	2,117	2,149	2,109	2,142	504,600	2,142
2016-12-22	2,137	2,154	2,131	2,139	650,900	2,139
2016-12-21	2,119	2,158	2,118	2,146	907,200	2,146
2016-12-20	2,100	2,115	2,083	2,098	403,900	2,098
2016-12-19	2,094	2,098	2,080	2,093	396,200	2,093
2016-12-16	2,100	2,100	2,076	2,093	531,900	2,093
2016-12-15	2,076	2,086	2,060	2,072	500,800	2,072
2016-12-14	2,119	2,120	2,087	2,089	370,300	2,089
2016-12-13	2,050	2,114	2,050	2,108	869,200	2,108
2016-12-12	2,069	2,070	2,038	2,048	770,700	2,048
2016-12-09	2,075	2,095	2,057	2,073	836,100	2,073
2016-12-08	2,030	2,062	2,018	2,061	886,900	2,061
2016-12-07	2,000	2,018	1,986	2,014	944,600	2,014
2016-12-06	1,978	1,995	1,959	1,981	961,700	1,981
2016-12-05	1,941	1,946	1,919	1,925	787,800	1,925
2016-12-02	1,952	1,978	1,943	1,970	919,300	1,970
2016-12-01	1,986	1,987	1,951	1,964	654,300	1,964
2016-11-30	1,938	1,971	1,938	1,946	547,100	1,946
2016-11-29	1,930	1,937	1,915	1,921	417,800	1,921
2016-11-28	1,912	1,930	1,897	1,926	632,700	1,926
2016-11-25	1,897	1,914	1,886	1,905	758,700	1,905
2016-11-24	1,919	1,922	1,891	1,892	440,800	1,892
2016-11-22	1,871	1,904	1,870	1,898	502,500	1,898
2016-11-21	1,866	1,872	1,847	1,871	771,600	1,871
2016-11-18	1,892	1,892	1,864	1,866	505,200	1,866
2016-11-17	1,872	1,887	1,868	1,876	315,700	1,876
2016-11-16	1,888	1,905	1,878	1,889	615,500	1,889
2016-11-15	1,891	1,891	1,840	1,851	435,000	1,851
2016-11-14	1,918	1,928	1,879	1,884	654,800	1,884
2016-11-11	1,895	1,909	1,842	1,882	1,062,000	1,882
2016-11-10	1,812	1,865	1,799	1,855	579,500	1,855
2016-11-09	1,874	1,879	1,757	1,772	500,500	1,772
2016-11-08	1,875	1,875	1,849	1,865	335,500	1,865
2016-11-07	1,878	1,888	1,862	1,867	413,100	1,867
2016-11-04	1,868	1,874	1,845	1,855	697,300	1,855
2016-11-02	1,865	1,895	1,861	1,882	786,300	1,882
2016-11-01	1,852	1,867	1,826	1,866	529,600	1,866
2016-10-31	1,867	1,879	1,854	1,864	436,900	1,864
2016-10-28	1,884	1,886	1,862	1,882	513,200	1,882
2016-10-27	1,895	1,895	1,865	1,869	379,000	1,869
2016-10-26	1,886	1,897	1,863	1,896	589,000	1,896
2016-10-25	1,876	1,902	1,869	1,899	576,600	1,899
2016-10-24	1,850	1,879	1,845	1,868	836,500	1,868
2016-10-21	1,845	1,849	1,818	1,839	531,000	1,839
2016-10-20	1,820	1,840	1,814	1,839	545,300	1,839
2016-10-19	1,790	1,802	1,782	1,796	364,600	1,796
2016-10-17	1,780	1,795	1,773	1,793	301,400	1,793
2016-10-13	1,795	1,795	1,759	1,780	385,900	1,780
2016-10-12	1,769	1,788	1,767	1,780	581,600	1,780
2016-10-11	1,770	1,788	1,757	1,787	477,800	1,787
2016-10-07	1,768	1,773	1,752	1,770	350,600	1,770
2016-10-06	1,771	1,779	1,757	1,773	427,600	1,773
2016-10-05	1,727	1,753	1,708	1,750	816,700	1,750
2016-10-04	1,750	1,754	1,721	1,727	754,800	1,727
2016-10-03	1,700	1,727	1,696	1,712	789,800	1,712
2016-09-30	1,725	1,733	1,699	1,704	906,200	1,704
2016-09-29	1,741	1,772	1,729	1,764	478,400	1,764
2016-09-28	1,740	1,743	1,722	1,734	492,100	1,734
2016-09-27	1,740	1,770	1,721	1,770	389,500	1,770
2016-09-26	1,751	1,770	1,749	1,750	376,700	1,750
2016-09-23	1,767	1,767	1,737	1,750	391,100	1,750
2016-09-21	1,663	1,745	1,663	1,744	782,900	1,744
2016-09-20	1,652	1,682	1,632	1,653	972,000	1,653
2016-09-16	1,693	1,693	1,663	1,663	1,467,100	1,663
2016-09-15	1,677	1,679	1,659	1,676	416,100	1,676
2016-09-14	1,681	1,693	1,672	1,680	372,000	1,680
2016-09-13	1,725	1,725	1,681	1,682	473,700	1,682
2016-09-12	1,690	1,705	1,681	1,703	410,700	1,703
2016-09-09	1,718	1,738	1,711	1,715	492,700	1,715
2016-09-08	1,736	1,746	1,716	1,722	609,700	1,722
2016-09-07	1,743	1,745	1,708	1,732	585,200	1,732
2016-09-06	1,757	1,764	1,744	1,751	296,900	1,751
2016-09-05	1,745	1,749	1,732	1,741	503,300	1,741
2016-09-02	1,703	1,733	1,697	1,716	658,300	1,716
2016-09-01	1,672	1,715	1,670	1,699	793,300	1,699
2016-08-31	1,640	1,676	1,633	1,671	807,700	1,671
2016-08-30	1,616	1,632	1,613	1,624	358,200	1,624
2016-08-29	1,616	1,625	1,598	1,620	558,500	1,620
2016-08-26	1,606	1,612	1,595	1,601	566,900	1,601
2016-08-25	1,624	1,634	1,609	1,619	251,300	1,619
2016-08-24	1,627	1,633	1,606	1,617	357,100	1,617
2016-08-23	1,605	1,633	1,594	1,621	654,500	1,621
2016-08-22	1,635	1,640	1,625	1,635	343,900	1,635
2016-08-19	1,643	1,649	1,626	1,635	595,500	1,635
2016-08-18	1,644	1,656	1,625	1,627	569,500	1,627
2016-08-17	1,634	1,653	1,618	1,649	659,900	1,649
2016-08-16	1,676	1,678	1,640	1,644	552,800	1,644
2016-08-15	1,680	1,704	1,673	1,680	455,700	1,680
2016-08-12	1,694	1,709	1,673	1,681	691,400	1,681
2016-08-10	1,689	1,699	1,676	1,685	642,700	1,685
2016-08-09	1,725	1,741	1,708	1,716	827,400	1,716
2016-08-08	1,730	1,746	1,719	1,741	753,900	1,741
2016-08-05	1,685	1,715	1,685	1,713	638,200	1,713
2016-08-04	1,667	1,690	1,652	1,678	741,500	1,678
2016-08-03	1,684	1,689	1,666	1,671	713,100	1,671
2016-08-02	1,730	1,750	1,718	1,719	486,800	1,719
2016-08-01	1,705	1,769	1,696	1,753	739,200	1,753
2016-07-29	1,739	1,762	1,691	1,733	1,981,400	1,733
2016-07-28	1,735	1,736	1,690	1,699	774,500	1,699
2016-07-27	1,760	1,781	1,753	1,767	744,200	1,767
2016-07-26	1,751	1,767	1,746	1,760	603,200	1,760
2016-07-25	1,800	1,810	1,758	1,778	945,000	1,778
2016-07-22	1,763	1,800	1,762	1,789	890,100	1,789
2016-07-21	1,819	1,833	1,785	1,814	733,600	1,814
2016-07-20	1,833	1,833	1,799	1,824	521,300	1,824
2016-07-19	1,819	1,848	1,802	1,838	557,200	1,838
2016-07-15	1,849	1,849	1,784	1,801	612,200	1,801
2016-07-14	1,811	1,863	1,796	1,846	1,023,100	1,846
2016-07-13	1,819	1,826	1,784	1,788	581,600	1,788
2016-07-12	1,754	1,788	1,753	1,779	835,500	1,779
2016-07-11	1,694	1,728	1,689	1,714	629,200	1,714
2016-07-08	1,711	1,725	1,652	1,654	758,300	1,654
2016-07-07	1,701	1,710	1,681	1,692	757,100	1,692
2016-07-06	1,733	1,739	1,681	1,718	1,053,300	1,718
2016-07-05	1,790	1,805	1,719	1,746	1,360,300	1,746
2016-07-04	1,660	1,713	1,646	1,710	1,174,400	1,710
2016-07-01	1,683	1,683	1,650	1,660	849,000	1,660
2016-06-30	1,714	1,717	1,678	1,680	785,700	1,680
2016-06-29	1,667	1,703	1,652	1,688	964,300	1,688
2016-06-28	1,606	1,652	1,588	1,634	1,110,800	1,634
2016-06-27	1,587	1,647	1,584	1,621	1,420,200	1,621
2016-06-24	1,645	1,661	1,519	1,545	1,758,400	1,545
2016-06-23	1,658	1,663	1,637	1,656	823,000	1,656
2016-06-22	1,642	1,651	1,626	1,644	1,021,000	1,644
2016-06-21	1,635	1,669	1,619	1,663	1,319,700	1,663
2016-06-20	1,610	1,635	1,610	1,618	890,300	1,618
2016-06-17	1,628	1,641	1,594	1,599	1,073,800	1,599
2016-06-16	1,660	1,663	1,603	1,605	890,500	1,605
2016-06-15	1,676	1,691	1,665	1,667	1,383,000	1,667
2016-06-14	1,722	1,740	1,693	1,696	1,173,800	1,696
2016-06-13	1,774	1,774	1,709	1,712	1,233,400	1,712
2016-06-10	1,788	1,789	1,763	1,776	1,300,600	1,776
2016-06-09	1,826	1,829	1,783	1,788	872,600	1,788
2016-06-08	1,858	1,858	1,813	1,833	858,600	1,833
2016-06-07	1,878	1,884	1,846	1,859	937,800	1,859
2016-06-06	1,871	1,899	1,857	1,899	380,800	1,899
2016-06-03	1,894	1,918	1,887	1,899	275,500	1,899
2016-06-02	1,910	1,926	1,883	1,889	537,800	1,889
2016-06-01	1,928	1,945	1,912	1,932	483,500	1,932
2016-05-31	1,944	1,960	1,920	1,959	897,700	1,959
2016-05-30	1,970	1,979	1,945	1,956	573,000	1,956
2016-05-27	1,981	1,982	1,961	1,967	475,800	1,967
2016-05-26	1,993	1,995	1,961	1,970	830,700	1,970
2016-05-25	1,975	1,993	1,967	1,972	801,600	1,972
2016-05-24	1,952	1,973	1,934	1,946	748,100	1,946
2016-05-23	1,948	1,966	1,942	1,950	829,700	1,950
2016-05-20	1,885	1,959	1,883	1,953	1,491,700	1,953
2016-05-19	1,880	1,901	1,867	1,896	722,800	1,896
2016-05-18	1,913	1,927	1,852	1,866	905,000	1,866
2016-05-17	1,857	1,915	1,854	1,914	1,238,300	1,914
2016-05-16	1,762	1,862	1,761	1,851	1,590,500	1,851
2016-05-13	1,782	1,810	1,775	1,802	989,300	1,802
2016-05-12	1,817	1,818	1,764	1,779	968,000	1,779
2016-05-11	1,849	1,858	1,832	1,835	506,000	1,835
2016-05-10	1,793	1,829	1,781	1,821	551,900	1,821
2016-05-09	1,785	1,796	1,778	1,788	435,900	1,788
2016-05-06	1,764	1,787	1,758	1,770	606,400	1,770
2016-05-02	1,750	1,765	1,733	1,758	714,800	1,758
2016-04-28	1,863	1,871	1,764	1,792	954,700	1,792
2016-04-27	1,861	1,892	1,845	1,852	579,400	1,852
2016-04-26	1,881	1,897	1,846	1,863	793,900	1,863
2016-04-25	1,921	1,921	1,889	1,895	861,400	1,895
2016-04-22	1,889	1,927	1,889	1,921	757,400	1,921
2016-04-21	1,913	1,916	1,891	1,904	795,700	1,904
2016-04-20	1,890	1,922	1,876	1,887	755,500	1,887
2016-04-19	1,896	1,901	1,873	1,884	740,900	1,884
2016-04-18	1,820	1,872	1,820	1,862	820,400	1,862
2016-04-15	1,856	1,886	1,854	1,883	753,200	1,883
2016-04-14	1,838	1,867	1,800	1,867	945,200	1,867
2016-04-13	1,812	1,818	1,798	1,811	607,700	1,811
2016-04-12	1,776	1,802	1,765	1,788	586,900	1,788
2016-04-11	1,803	1,816	1,768	1,791	511,400	1,791
2016-04-08	1,740	1,826	1,734	1,803	724,500	1,803
2016-04-07	1,748	1,782	1,746	1,770	649,100	1,770
2016-04-06	1,734	1,767	1,717	1,742	780,600	1,742
2016-04-05	1,818	1,821	1,732	1,734	1,080,300	1,734
2016-04-04	1,797	1,854	1,771	1,822	1,076,800	1,822
2016-04-01	1,875	1,876	1,795	1,803	1,490,300	1,803
2016-03-31	1,902	1,912	1,857	1,857	1,025,700	1,857
2016-03-30	1,900	1,926	1,894	1,903	1,043,200	1,903
2016-03-29	1,861	1,899	1,860	1,885	714,900	1,885
2016-03-28	1,880	1,883	1,856	1,875	752,400	1,875
2016-03-25	1,910	1,910	1,846	1,852	1,053,000	1,852
2016-03-24	1,882	1,923	1,880	1,910	733,100	1,910
2016-03-23	1,879	1,892	1,858	1,882	740,300	1,882
2016-03-22	1,869	1,894	1,858	1,879	740,600	1,879
2016-03-18	1,839	1,857	1,817	1,841	769,700	1,841
2016-03-17	1,875	1,877	1,838	1,852	1,054,900	1,852
2016-03-16	1,833	1,869	1,832	1,860	1,405,000	1,860
2016-03-15	1,880	1,880	1,839	1,848	1,652,300	1,848
2016-03-14	1,885	1,898	1,865	1,880	1,463,700	1,880
2016-03-11	1,880	1,898	1,874	1,877	1,535,600	1,877
2016-03-10	1,900	1,921	1,893	1,919	706,900	1,919
2016-03-09	1,890	1,905	1,862	1,871	700,600	1,871
2016-03-08	1,913	1,916	1,859	1,894	806,300	1,894
2016-03-07	1,925	1,930	1,911	1,917	835,600	1,917
2016-03-04	1,948	1,948	1,867	1,918	2,312,900	1,918
2016-03-03	2,008	2,031	1,988	2,009	610,400	2,009
2016-03-02	1,990	2,029	1,980	2,016	535,000	2,016
2016-03-01	1,934	1,961	1,921	1,943	512,000	1,943
2016-02-29	1,996	2,000	1,924	1,931	896,500	1,931
2016-02-26	1,989	1,996	1,951	1,962	700,100	1,962
2016-02-25	1,946	1,981	1,936	1,976	798,000	1,976
2016-02-24	1,913	1,949	1,901	1,937	560,600	1,937
2016-02-23	1,975	1,978	1,916	1,933	716,300	1,933
2016-02-22	1,935	1,992	1,931	1,976	532,200	1,976
2016-02-19	1,937	1,964	1,917	1,952	983,700	1,952
2016-02-18	1,968	2,002	1,954	1,970	843,600	1,970
2016-02-17	1,929	1,944	1,890	1,921	819,700	1,921
2016-02-16	1,931	1,966	1,916	1,930	939,100	1,930
2016-02-15	1,895	1,953	1,861	1,938	1,018,200	1,938
2016-02-12	1,919	1,940	1,819	1,823	2,350,800	1,823
2016-02-10	2,114	2,126	1,978	1,998	1,816,200	1,998
2016-02-09	2,180	2,190	2,124	2,134	1,289,400	2,134
2016-02-08	2,174	2,298	2,165	2,288	785,500	2,288
2016-02-05	2,284	2,284	2,173	2,206	1,047,600	2,206
2016-02-04	2,188	2,209	2,172	2,184	699,700	2,184
2016-02-03	2,211	2,234	2,195	2,222	610,500	2,222
2016-02-02	2,252	2,288	2,247	2,271	738,000	2,271
2016-02-01	2,254	2,305	2,248	2,284	698,000	2,284
2016-01-29	2,170	2,214	2,126	2,209	1,203,600	2,209
2016-01-28	2,130	2,157	2,116	2,149	954,000	2,149
2016-01-27	2,071	2,119	2,049	2,118	681,500	2,118
2016-01-26	2,036	2,054	2,015	2,026	787,700	2,026
2016-01-25	2,071	2,077	2,040	2,067	820,700	2,067
2016-01-22	1,982	2,023	1,945	2,021	734,300	2,021
2016-01-21	1,978	2,017	1,929	1,931	472,200	1,931
2016-01-20	2,039	2,051	1,979	1,980	653,000	1,980
2016-01-19	2,042	2,067	2,033	2,054	558,900	2,054
2016-01-18	2,050	2,065	2,028	2,057	615,900	2,057
2016-01-15	2,119	2,145	2,088	2,100	893,600	2,100
2016-01-14	2,055	2,084	2,042	2,078	755,100	2,078
2016-01-13	2,080	2,109	2,077	2,105	704,200	2,105
2016-01-12	2,071	2,102	2,047	2,047	827,900	2,047
2016-01-08	2,122	2,155	2,107	2,117	847,000	2,117
2016-01-07	2,169	2,181	2,127	2,134	581,300	2,134
2016-01-06	2,191	2,214	2,158	2,166	481,700	2,166
2016-01-05	2,174	2,210	2,157	2,194	651,800	2,194
2016-01-04	2,222	2,259	2,163	2,178	597,900	2,178

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