9404 日本テレビホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,935	1,947	1,922	1,932	447,500	1,932
2017-12-28	1,937	1,947	1,927	1,930	509,500	1,930
2017-12-27	1,922	1,948	1,920	1,941	248,200	1,941
2017-12-26	1,931	1,944	1,925	1,936	464,400	1,936
2017-12-25	1,924	1,938	1,920	1,930	496,900	1,930
2017-12-22	1,941	1,948	1,931	1,934	486,700	1,934
2017-12-21	1,942	1,951	1,931	1,936	506,200	1,936
2017-12-20	1,957	1,960	1,935	1,951	748,500	1,951
2017-12-19	1,995	2,001	1,976	1,981	535,500	1,981
2017-12-18	2,025	2,027	2,005	2,008	289,900	2,008
2017-12-15	2,028	2,032	1,991	2,004	452,900	2,004
2017-12-14	2,041	2,056	2,025	2,026	332,200	2,026
2017-12-13	2,053	2,055	2,036	2,046	297,800	2,046
2017-12-12	2,045	2,055	2,038	2,049	310,300	2,049
2017-12-11	2,045	2,053	2,020	2,043	319,500	2,043
2017-12-08	2,020	2,073	2,020	2,048	580,900	2,048
2017-12-07	2,049	2,073	2,042	2,068	521,000	2,068
2017-12-06	2,048	2,055	2,020	2,026	413,300	2,026
2017-12-05	2,020	2,045	2,011	2,039	338,900	2,039
2017-12-04	2,047	2,075	2,020	2,022	570,400	2,022
2017-12-01	2,041	2,054	2,030	2,046	650,200	2,046
2017-11-30	2,030	2,064	2,016	2,031	1,135,000	2,031
2017-11-29	2,020	2,034	2,010	2,030	396,200	2,030
2017-11-28	1,982	2,002	1,979	1,994	328,600	1,994
2017-11-27	1,974	1,998	1,954	1,987	483,100	1,987
2017-11-24	1,993	2,005	1,972	1,992	745,500	1,992
2017-11-22	2,017	2,017	2,000	2,003	320,000	2,003
2017-11-21	2,020	2,024	2,005	2,005	406,300	2,005
2017-11-20	1,998	2,012	1,993	2,006	370,300	2,006
2017-11-17	2,040	2,043	1,988	1,998	903,100	1,998
2017-11-16	1,976	2,029	1,973	2,019	937,600	2,019
2017-11-15	2,036	2,044	1,994	2,003	680,300	2,003
2017-11-13	2,106	2,112	2,076	2,076	428,400	2,076
2017-11-10	2,089	2,117	2,089	2,112	580,000	2,112
2017-11-09	2,100	2,131	2,085	2,098	637,300	2,098
2017-11-08	2,072	2,094	2,064	2,088	655,900	2,088
2017-11-07	2,021	2,073	2,018	2,072	934,300	2,072
2017-11-06	2,003	2,028	1,933	2,024	1,865,200	2,024
2017-11-02	2,029	2,048	2,022	2,045	613,600	2,045
2017-11-01	2,051	2,051	2,022	2,025	997,600	2,025
2017-10-31	2,041	2,050	2,020	2,036	820,200	2,036
2017-10-30	2,050	2,055	2,025	2,043	626,300	2,043
2017-10-27	2,033	2,059	2,026	2,059	456,200	2,059
2017-10-26	2,027	2,041	2,022	2,024	347,000	2,024
2017-10-25	2,041	2,042	2,006	2,016	575,600	2,016
2017-10-24	2,032	2,049	2,030	2,044	494,900	2,044
2017-10-23	2,050	2,052	2,031	2,042	306,400	2,042
2017-10-20	2,025	2,038	2,024	2,036	299,300	2,036
2017-10-19	2,045	2,047	2,023	2,027	319,300	2,027
2017-10-18	2,026	2,045	2,026	2,041	265,200	2,041
2017-10-17	2,044	2,045	2,017	2,026	417,800	2,026
2017-10-16	2,030	2,047	2,030	2,033	389,800	2,033
2017-10-13	2,004	2,029	2,004	2,026	529,800	2,026
2017-10-12	2,008	2,012	1,995	1,998	400,600	1,998
2017-10-11	1,976	2,012	1,976	2,008	591,500	2,008
2017-10-10	1,955	1,975	1,945	1,975	461,600	1,975
2017-10-06	1,955	1,966	1,953	1,959	275,100	1,959
2017-10-05	1,946	1,958	1,944	1,955	337,600	1,955
2017-10-04	1,971	1,971	1,931	1,936	555,400	1,936
2017-10-03	1,966	1,978	1,957	1,971	656,200	1,971
2017-10-02	1,975	1,979	1,949	1,957	618,300	1,957
2017-09-29	1,991	2,003	1,967	1,976	911,300	1,976
2017-09-28	1,994	1,999	1,970	1,990	830,200	1,990
2017-09-27	1,948	1,967	1,940	1,964	492,500	1,964
2017-09-26	1,944	1,955	1,934	1,955	425,800	1,955
2017-09-25	1,950	1,959	1,940	1,949	429,400	1,949
2017-09-22	1,942	1,956	1,936	1,940	560,600	1,940
2017-09-21	1,914	1,944	1,912	1,941	659,400	1,941
2017-09-20	1,909	1,909	1,895	1,903	631,400	1,903
2017-09-19	1,929	1,930	1,908	1,913	824,700	1,913
2017-09-15	1,949	1,954	1,913	1,913	2,015,700	1,913
2017-09-14	1,950	1,967	1,933	1,946	756,400	1,946
2017-09-13	1,953	1,958	1,924	1,946	743,800	1,946
2017-09-12	1,955	1,960	1,934	1,953	601,400	1,953
2017-09-11	1,942	1,955	1,929	1,940	633,500	1,940
2017-09-08	1,915	1,938	1,902	1,925	740,200	1,925
2017-09-07	1,926	1,935	1,905	1,915	651,200	1,915
2017-09-06	1,932	1,933	1,903	1,919	633,500	1,919
2017-09-05	1,955	1,958	1,942	1,951	567,700	1,951
2017-09-04	1,965	1,971	1,949	1,953	608,500	1,953
2017-09-01	2,000	2,007	1,972	1,985	664,300	1,985
2017-08-31	1,948	1,999	1,948	1,996	1,042,600	1,996
2017-08-30	1,932	1,948	1,930	1,942	472,900	1,942
2017-08-29	1,910	1,925	1,908	1,923	400,900	1,923
2017-08-28	1,938	1,952	1,914	1,920	547,200	1,920
2017-08-25	1,952	1,952	1,925	1,930	573,800	1,930
2017-08-24	1,927	1,946	1,926	1,940	737,900	1,940
2017-08-23	1,938	1,946	1,925	1,931	673,600	1,931
2017-08-22	1,889	1,923	1,887	1,921	721,200	1,921
2017-08-21	1,911	1,917	1,872	1,872	771,400	1,872
2017-08-18	1,890	1,916	1,888	1,910	815,300	1,910
2017-08-17	1,911	1,917	1,894	1,904	440,800	1,904
2017-08-16	1,910	1,931	1,904	1,917	432,600	1,917
2017-08-15	1,886	1,916	1,881	1,911	380,000	1,911
2017-08-14	1,861	1,881	1,858	1,875	526,300	1,875
2017-08-10	1,893	1,898	1,880	1,890	452,400	1,890
2017-08-09	1,920	1,931	1,891	1,896	474,100	1,896
2017-08-08	1,947	1,950	1,917	1,922	328,200	1,922
2017-08-07	1,949	1,951	1,933	1,937	382,400	1,937
2017-08-04	1,952	1,960	1,925	1,933	647,500	1,933
2017-08-03	1,939	1,962	1,938	1,951	577,900	1,951
2017-08-02	1,922	1,948	1,912	1,939	568,300	1,939
2017-08-01	1,883	1,926	1,871	1,925	826,900	1,925
2017-07-31	1,850	1,895	1,823	1,886	1,650,300	1,886
2017-07-28	1,862	1,892	1,855	1,887	952,100	1,887
2017-07-27	1,849	1,870	1,847	1,860	554,700	1,860
2017-07-26	1,848	1,859	1,843	1,848	413,300	1,848
2017-07-25	1,847	1,855	1,841	1,842	363,600	1,842
2017-07-24	1,840	1,848	1,823	1,846	622,400	1,846
2017-07-21	1,860	1,860	1,846	1,850	492,800	1,850
2017-07-20	1,854	1,866	1,843	1,856	747,800	1,856
2017-07-19	1,827	1,847	1,823	1,843	603,800	1,843
2017-07-18	1,832	1,836	1,815	1,827	416,500	1,827
2017-07-14	1,850	1,852	1,837	1,839	377,200	1,839
2017-07-13	1,823	1,843	1,822	1,838	693,900	1,838
2017-07-12	1,796	1,819	1,790	1,815	601,700	1,815
2017-07-11	1,805	1,816	1,800	1,813	473,300	1,813
2017-07-10	1,825	1,825	1,790	1,804	1,117,000	1,804
2017-07-07	1,844	1,854	1,829	1,829	793,000	1,829
2017-07-06	1,881	1,882	1,863	1,868	957,900	1,868
2017-07-05	1,902	1,903	1,877	1,896	570,200	1,896
2017-07-04	1,910	1,916	1,897	1,912	967,600	1,912
2017-07-03	1,886	1,910	1,880	1,893	716,000	1,893
2017-06-30	1,900	1,906	1,881	1,888	798,300	1,888
2017-06-29	1,885	1,902	1,877	1,900	503,100	1,900
2017-06-28	1,860	1,882	1,853	1,868	563,900	1,868
2017-06-27	1,864	1,877	1,850	1,860	547,600	1,860
2017-06-26	1,887	1,888	1,867	1,870	671,400	1,870
2017-06-23	1,872	1,894	1,868	1,889	1,084,000	1,889
2017-06-22	1,855	1,865	1,852	1,859	585,800	1,859
2017-06-21	1,848	1,862	1,839	1,842	591,100	1,842
2017-06-20	1,840	1,861	1,833	1,855	668,600	1,855
2017-06-19	1,845	1,851	1,829	1,829	502,300	1,829
2017-06-16	1,834	1,852	1,825	1,832	682,000	1,832
2017-06-15	1,820	1,851	1,818	1,834	965,000	1,834
2017-06-14	1,824	1,831	1,810	1,822	742,100	1,822
2017-06-13	1,791	1,810	1,787	1,805	799,400	1,805
2017-06-12	1,770	1,805	1,767	1,789	809,900	1,789
2017-06-09	1,800	1,810	1,777	1,782	1,074,500	1,782
2017-06-08	1,826	1,829	1,801	1,803	826,200	1,803
2017-06-07	1,815	1,834	1,803	1,826	665,500	1,826
2017-06-06	1,819	1,828	1,813	1,813	733,800	1,813
2017-06-05	1,821	1,829	1,801	1,824	768,100	1,824
2017-06-02	1,776	1,818	1,773	1,817	999,700	1,817
2017-06-01	1,753	1,769	1,747	1,766	1,248,100	1,766
2017-05-31	1,755	1,771	1,735	1,735	917,000	1,735
2017-05-30	1,780	1,788	1,752	1,782	997,300	1,782
2017-05-29	1,768	1,772	1,753	1,763	1,083,500	1,763
2017-05-26	1,820	1,821	1,811	1,814	834,700	1,814
2017-05-25	1,850	1,855	1,829	1,830	459,800	1,830
2017-05-24	1,867	1,869	1,832	1,833	692,500	1,833
2017-05-23	1,843	1,852	1,829	1,842	705,700	1,842
2017-05-22	1,827	1,841	1,822	1,836	426,700	1,836
2017-05-19	1,835	1,840	1,820	1,829	601,600	1,829
2017-05-18	1,837	1,849	1,831	1,834	574,700	1,834
2017-05-17	1,861	1,869	1,853	1,857	630,200	1,857
2017-05-16	1,863	1,881	1,858	1,878	910,500	1,878
2017-05-15	1,846	1,853	1,836	1,847	955,200	1,847
2017-05-12	1,894	1,897	1,853	1,861	914,400	1,861
2017-05-11	1,932	1,939	1,904	1,906	553,200	1,906
2017-05-10	1,954	1,960	1,918	1,930	713,800	1,930
2017-05-09	1,942	1,949	1,934	1,942	577,000	1,942
2017-05-08	1,918	1,937	1,906	1,932	643,600	1,932
2017-05-02	1,872	1,896	1,871	1,888	380,200	1,888
2017-05-01	1,864	1,872	1,856	1,862	515,200	1,862
2017-04-28	1,866	1,877	1,865	1,867	436,800	1,867
2017-04-27	1,879	1,890	1,866	1,872	539,400	1,872
2017-04-26	1,872	1,882	1,862	1,878	763,200	1,878
2017-04-25	1,851	1,876	1,844	1,872	1,000,700	1,872
2017-04-24	1,890	1,895	1,851	1,851	1,203,400	1,851
2017-04-21	1,875	1,881	1,858	1,870	684,800	1,870
2017-04-20	1,844	1,870	1,839	1,858	986,100	1,858
2017-04-19	1,866	1,875	1,841	1,844	1,075,100	1,844
2017-04-18	1,879	1,895	1,879	1,887	456,700	1,887
2017-04-17	1,847	1,874	1,843	1,870	540,200	1,870
2017-04-14	1,869	1,869	1,848	1,851	397,300	1,851
2017-04-13	1,875	1,887	1,856	1,869	723,800	1,869
2017-04-12	1,910	1,926	1,886	1,886	752,900	1,886
2017-04-11	1,910	1,936	1,908	1,932	591,700	1,932
2017-04-10	1,921	1,932	1,900	1,916	577,200	1,916
2017-04-07	1,892	1,916	1,883	1,903	591,900	1,903
2017-04-06	1,914	1,917	1,874	1,879	675,800	1,879
2017-04-05	1,905	1,918	1,900	1,911	692,900	1,911
2017-04-04	1,922	1,928	1,878	1,890	1,258,200	1,890
2017-04-03	1,932	1,950	1,926	1,931	629,600	1,931
2017-03-31	1,950	1,966	1,917	1,917	828,300	1,917
2017-03-30	1,935	1,945	1,924	1,932	708,600	1,932
2017-03-29	1,968	1,978	1,941	1,945	534,700	1,945
2017-03-28	1,975	1,978	1,959	1,968	769,900	1,968
2017-03-27	1,955	1,976	1,951	1,962	539,900	1,962
2017-03-24	1,956	1,990	1,953	1,985	615,500	1,985
2017-03-23	1,949	1,953	1,937	1,951	729,600	1,951
2017-03-22	1,952	1,973	1,946	1,950	660,900	1,950
2017-03-21	1,974	1,992	1,969	1,982	608,900	1,982
2017-03-17	1,955	1,979	1,938	1,979	1,282,000	1,979
2017-03-16	1,972	1,991	1,953	1,989	686,700	1,989
2017-03-15	1,998	2,003	1,980	1,988	549,000	1,988
2017-03-14	2,008	2,009	1,991	1,992	383,900	1,992
2017-03-13	2,006	2,013	1,995	2,011	633,900	2,011
2017-03-10	2,049	2,049	2,012	2,027	877,100	2,027
2017-03-09	2,030	2,034	2,007	2,018	813,900	2,018
2017-03-08	1,990	2,026	1,989	2,018	723,400	2,018
2017-03-07	1,991	2,010	1,985	1,991	666,200	1,991
2017-03-06	1,972	1,996	1,971	1,995	735,500	1,995
2017-03-03	1,994	2,007	1,979	1,988	819,500	1,988
2017-03-02	2,034	2,038	2,000	2,006	655,600	2,006
2017-03-01	2,003	2,022	1,997	2,015	836,100	2,015
2017-02-28	1,998	2,032	1,995	1,998	957,700	1,998
2017-02-27	2,027	2,036	2,002	2,011	623,900	2,011
2017-02-24	2,034	2,042	2,031	2,037	416,800	2,037
2017-02-23	2,034	2,054	2,026	2,052	573,900	2,052
2017-02-22	2,008	2,042	2,002	2,040	514,400	2,040
2017-02-21	2,002	2,031	1,991	2,023	363,800	2,023
2017-02-20	1,974	2,026	1,971	2,020	592,400	2,020
2017-02-17	1,979	1,990	1,971	1,989	1,053,700	1,989
2017-02-16	2,025	2,026	1,994	2,015	1,148,700	2,015
2017-02-15	2,049	2,070	2,038	2,041	876,200	2,041
2017-02-14	2,090	2,091	2,045	2,046	641,200	2,046
2017-02-13	2,104	2,109	2,089	2,090	615,200	2,090
2017-02-10	2,073	2,094	2,064	2,079	401,600	2,079
2017-02-09	2,054	2,065	2,031	2,033	421,900	2,033
2017-02-08	2,043	2,064	2,025	2,059	486,700	2,059
2017-02-07	2,052	2,057	2,029	2,043	622,800	2,043
2017-02-06	2,047	2,065	2,027	2,063	1,001,500	2,063
2017-02-03	2,012	2,029	1,979	1,985	1,091,700	1,985
2017-02-02	2,074	2,100	2,046	2,051	1,184,000	2,051
2017-02-01	2,040	2,078	2,039	2,075	810,400	2,075
2017-01-31	2,056	2,074	2,048	2,054	642,700	2,054
2017-01-30	2,083	2,083	2,060	2,076	336,000	2,076
2017-01-27	2,105	2,113	2,080	2,087	471,800	2,087
2017-01-26	2,062	2,093	2,049	2,089	817,600	2,089
2017-01-25	2,087	2,090	2,026	2,040	693,800	2,040
2017-01-24	2,062	2,079	2,055	2,073	419,200	2,073
2017-01-23	2,059	2,079	2,047	2,068	388,200	2,068
2017-01-20	2,086	2,106	2,083	2,097	297,100	2,097
2017-01-19	2,104	2,133	2,098	2,098	628,400	2,098
2017-01-18	2,108	2,108	2,053	2,081	767,400	2,081
2017-01-17	2,140	2,140	2,109	2,113	514,600	2,113
2017-01-16	2,180	2,184	2,124	2,147	763,300	2,147
2017-01-13	2,169	2,190	2,164	2,189	557,900	2,189
2017-01-12	2,172	2,177	2,135	2,148	600,200	2,148
2017-01-11	2,172	2,179	2,155	2,170	622,200	2,170
2017-01-10	2,193	2,193	2,143	2,153	542,500	2,153
2017-01-06	2,154	2,195	2,154	2,185	678,900	2,185
2017-01-05	2,149	2,170	2,138	2,159	476,700	2,159
2017-01-04	2,123	2,164	2,112	2,150	614,000	2,150

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