1. HOME >
  2. 株価時系列 >
  3. 9404 >
  4. 2019年

9404 日本テレビホールディングス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4731,4771,4611,462320,4001,462
2019-12-271,4751,4841,4731,476309,9001,476
2019-12-261,4611,4701,4581,470242,2001,470
2019-12-251,4691,4691,4551,458233,1001,458
2019-12-241,4601,4651,4571,460238,9001,460
2019-12-231,4611,4621,4511,452227,2001,452
2019-12-201,4521,4571,4471,450436,3001,450
2019-12-191,4621,4691,4561,459269,6001,459
2019-12-181,4881,4891,4631,468394,8001,468
2019-12-171,4901,4981,4811,494448,4001,494
2019-12-161,4801,4911,4731,478318,6001,478
2019-12-131,4981,4991,4741,476741,0001,476
2019-12-121,4831,4841,4681,475315,0001,475
2019-12-111,4791,4841,4711,480302,1001,480
2019-12-101,4531,4741,4511,474448,0001,474
2019-12-091,4471,4511,4341,451396,0001,451
2019-12-061,4591,4651,4531,455335,4001,455
2019-12-051,4461,4611,4461,458515,5001,458
2019-12-041,4331,4371,4261,437283,3001,437
2019-12-031,4361,4371,4191,434509,2001,434
2019-12-021,4501,4651,4471,452315,1001,452
2019-11-291,4571,4581,4381,438322,0001,438
2019-11-281,4591,4591,4441,449224,5001,449
2019-11-271,4491,4581,4471,447202,7001,447
2019-11-261,4501,4521,4421,449302,6001,449
2019-11-251,4411,4531,4391,452384,0001,452
2019-11-221,4511,4521,4351,435415,6001,435
2019-11-211,4611,4661,4311,447461,1001,447
2019-11-201,4551,4721,4541,469484,0001,469
2019-11-191,4401,4561,4361,455403,6001,455
2019-11-181,4431,4431,4271,433273,0001,433
2019-11-151,4421,4511,4341,442353,4001,442
2019-11-141,4501,4571,4341,438375,8001,438
2019-11-131,4811,4821,4641,464408,3001,464
2019-11-121,4841,4921,4711,489582,9001,489
2019-11-111,4631,4841,4621,479802,1001,479
2019-11-081,4191,4621,4061,4401,168,2001,440
2019-11-071,4221,4291,4061,412504,9001,412
2019-11-061,4251,4271,4131,420629,9001,420
2019-11-051,4161,4241,4111,414933,5001,414
2019-11-011,4071,4271,4061,413308,4001,413
2019-10-311,4351,4361,4131,423703,3001,423
2019-10-301,4251,4381,4201,4351,067,7001,435
2019-10-291,4331,4391,4251,433504,8001,433
2019-10-281,4181,4281,4101,425363,5001,425
2019-10-251,4171,4191,4021,419288,1001,419
2019-10-241,3981,4181,3971,415436,3001,415
2019-10-231,4121,4151,3971,405416,3001,405
2019-10-211,4091,4111,3971,403289,9001,403
2019-10-181,4291,4431,4101,413388,2001,413
2019-10-171,4361,4361,4171,420396,7001,420
2019-10-161,4261,4381,4191,436598,3001,436
2019-10-151,4241,4281,4101,411600,8001,411
2019-10-111,3891,3981,3831,396389,9001,396
2019-10-101,3811,3831,3561,378619,4001,378
2019-10-091,3681,3801,3621,377448,1001,377
2019-10-081,3801,3901,3781,382603,7001,382
2019-10-071,3721,3801,3651,380352,7001,380
2019-10-041,3641,3761,3601,372464,5001,372
2019-10-031,3761,3771,3611,373605,9001,373
2019-10-021,4171,4231,4031,405469,6001,405
2019-10-011,3991,4311,3991,425530,4001,425
2019-09-301,3871,4021,3741,384554,2001,384
2019-09-271,4281,4311,3801,400792,6001,400
2019-09-261,4691,4741,4351,441862,8001,441
2019-09-251,4301,4551,4281,449850,1001,449
2019-09-241,4141,4401,4141,427583,6001,427
2019-09-201,4341,4371,4011,4031,175,7001,403
2019-09-191,4381,4451,4301,435326,9001,435
2019-09-181,4481,4501,4221,424380,2001,424
2019-09-171,4371,4511,4301,447402,1001,447
2019-09-131,4181,4341,4081,429687,2001,429
2019-09-121,4301,4301,4081,408544,3001,408
2019-09-111,4071,4171,3971,414475,7001,414
2019-09-101,3961,4081,3911,395328,6001,395
2019-09-091,3771,3891,3741,387323,8001,387
2019-09-061,3771,3791,3701,371285,4001,371
2019-09-051,3721,3971,3631,378477,9001,378
2019-09-041,3631,3711,3561,356445,0001,356
2019-09-031,3741,3811,3661,374312,3001,374
2019-09-021,3981,4001,3791,381216,0001,381
2019-08-301,4061,4111,3981,401505,5001,401
2019-08-291,4041,4041,3841,397349,3001,397
2019-08-281,3851,3891,3781,384291,8001,384
2019-08-271,3891,4051,3851,390267,3001,390
2019-08-261,3591,3781,3541,374383,8001,374
2019-08-231,3991,4051,3891,392382,5001,392
2019-08-221,3971,3971,3791,388441,9001,388
2019-08-211,3531,3851,3531,379566,6001,379
2019-08-201,3781,4021,3771,397418,7001,397
2019-08-191,3791,3821,3701,377365,1001,377
2019-08-161,3601,3671,3521,363399,7001,363
2019-08-151,3781,3851,3731,377356,0001,377
2019-08-141,4261,4281,3971,409399,7001,409
2019-08-131,3981,4061,3851,402534,5001,402
2019-08-091,4301,4391,4221,425497,8001,425
2019-08-081,4221,4251,4101,412388,5001,412
2019-08-071,4341,4341,4191,430450,8001,430
2019-08-061,3981,4421,3931,438486,8001,438
2019-08-051,4631,4661,4251,438637,9001,438
2019-08-021,4721,4801,4561,474918,1001,474
2019-08-011,5001,5101,4951,499615,0001,499
2019-07-311,5231,5271,5021,503805,7001,503
2019-07-301,5401,5771,5311,539783,0001,539
2019-07-291,5821,5961,5211,5371,806,6001,537
2019-07-261,6801,6891,6681,673725,7001,673
2019-07-251,6531,6701,6471,670451,2001,670
2019-07-241,6421,6461,6261,646532,5001,646
2019-07-231,6371,6411,6261,632571,3001,632
2019-07-221,6361,6451,6271,627422,1001,627
2019-07-191,6161,6481,6131,638466,8001,638
2019-07-181,6561,6571,6071,610401,3001,610
2019-07-171,6661,6741,6601,660530,8001,660
2019-07-161,6731,6781,6681,673270,9001,673
2019-07-121,6901,6901,6781,679346,3001,679
2019-07-111,6611,6841,6581,681481,8001,681
2019-07-101,6611,6731,6561,662482,2001,662
2019-07-091,6721,6831,6671,674374,5001,674
2019-07-081,6761,6851,6681,670349,3001,670
2019-07-051,6951,7031,6821,686750,2001,686
2019-07-041,6801,6881,6661,683443,7001,683
2019-07-031,6361,6541,6301,652552,0001,652
2019-07-021,6491,6521,6361,643623,8001,643
2019-07-011,6321,6461,6181,644594,7001,644
2019-06-281,6001,6191,5931,596728,3001,596
2019-06-271,5591,5821,5551,582527,0001,582
2019-06-261,5581,5671,5521,558518,2001,558
2019-06-251,5641,5831,5641,568378,3001,568
2019-06-241,5551,5661,5491,562388,2001,562
2019-06-211,5601,5651,5461,5551,380,7001,555
2019-06-201,5751,5811,5661,569360,5001,569
2019-06-191,5571,5671,5521,562481,5001,562
2019-06-181,5551,5641,5431,547405,3001,547
2019-06-171,5651,5711,5501,550390,3001,550
2019-06-141,5841,5961,5691,570742,4001,570
2019-06-131,5871,5921,5621,568593,0001,568
2019-06-121,6051,6081,5971,597424,5001,597
2019-06-111,6161,6261,6051,607587,7001,607
2019-06-101,6201,6241,6061,617538,5001,617
2019-06-071,6161,6171,5951,600453,8001,600
2019-06-061,5931,6171,5911,599365,6001,599
2019-06-051,5871,5911,5701,587419,7001,587
2019-06-041,5481,5591,5421,558324,8001,558
2019-06-031,5381,5541,5371,546345,6001,546
2019-05-311,5721,5791,5561,559625,2001,559
2019-05-301,5761,5821,5681,577442,6001,577
2019-05-291,5971,6021,5851,586644,6001,586
2019-05-281,5881,6251,5871,609499,6001,609
2019-05-271,6141,6191,6041,606475,0001,606
2019-05-241,6001,6091,5901,598530,8001,598
2019-05-231,5961,6211,5921,616481,3001,616
2019-05-221,6381,6451,5981,598570,1001,598
2019-05-211,6061,6511,6061,641633,4001,641
2019-05-201,6021,6281,5991,619514,4001,619
2019-05-171,5981,6371,5801,6111,013,3001,611
2019-05-161,5561,5831,5541,575980,2001,575
2019-05-151,5751,5751,5511,567590,3001,567
2019-05-141,5461,5821,5451,582616,5001,582
2019-05-131,5601,5831,5511,572479,3001,572
2019-05-101,5631,5911,5581,576843,2001,576
2019-05-091,5621,5711,5521,563414,1001,563
2019-05-081,5711,5851,5681,576918,6001,576
2019-05-071,6021,6181,5781,582635,3001,582
2019-04-261,6441,6531,6221,624670,3001,624
2019-04-251,6611,6661,6481,660343,7001,660
2019-04-241,6641,6701,6531,657335,7001,657
2019-04-231,6511,6651,6481,660388,8001,660
2019-04-221,6441,6501,6301,644222,7001,644
2019-04-191,6681,6701,6401,646200,5001,646
2019-04-181,6791,6821,6591,666362,3001,666
2019-04-171,6731,6821,6621,668510,1001,668
2019-04-161,6601,6711,6551,663365,5001,663
2019-04-151,6801,6831,6591,670557,5001,670
2019-04-121,6601,6601,6441,656378,3001,656
2019-04-111,6501,6551,6331,651456,0001,651
2019-04-101,6851,6851,6511,652504,9001,652
2019-04-091,6901,6951,6791,692468,9001,692
2019-04-081,6981,7021,6811,692430,8001,692
2019-04-051,6811,6971,6791,688464,8001,688
2019-04-041,6681,6771,6601,674315,7001,674
2019-04-031,6661,6861,6641,678444,9001,678
2019-04-021,6911,6911,6581,658472,7001,658
2019-04-011,6921,7001,6771,691705,7001,691
2019-03-291,6561,6741,6451,660595,3001,660
2019-03-281,6821,6921,6491,653549,5001,653
2019-03-271,6851,6941,6721,686591,0001,686
2019-03-261,6751,7151,6711,713899,7001,713
2019-03-251,7021,7021,6601,661507,3001,661
2019-03-221,7231,7271,7021,719465,3001,719
2019-03-201,7201,7411,7181,737448,7001,737
2019-03-191,7171,7231,7021,713392,5001,713
2019-03-181,7371,7371,7121,713521,5001,713
2019-03-151,7141,7341,7141,725575,4001,725
2019-03-141,7111,7281,7011,701556,1001,701
2019-03-131,7301,7311,6921,697995,4001,697
2019-03-121,7601,7691,7511,756394,8001,756
2019-03-111,7461,7511,7361,744264,3001,744
2019-03-081,7531,7651,7461,746595,7001,746
2019-03-071,7631,7671,7401,765535,4001,765
2019-03-061,7551,7701,7451,765461,2001,765
2019-03-051,7501,7581,7411,758297,6001,758
2019-03-041,7661,7691,7581,767218,6001,767
2019-03-011,7511,7581,7461,755230,1001,755
2019-02-281,7531,7661,7431,749482,2001,749
2019-02-271,7631,7781,7551,759406,9001,759
2019-02-261,7821,7861,7471,751396,2001,751
2019-02-251,7821,7841,7641,778434,4001,778
2019-02-221,7981,8141,7791,787642,7001,787
2019-02-211,8071,8341,8011,818459,5001,818
2019-02-201,7871,8011,7791,797303,0001,797
2019-02-191,7611,7921,7611,789290,0001,789
2019-02-181,7711,7711,7461,765319,2001,765
2019-02-151,7281,7411,7211,738281,7001,738
2019-02-141,7411,7521,7381,741366,7001,741
2019-02-131,7201,7461,7121,745449,8001,745
2019-02-121,6941,7501,6941,729922,2001,729
2019-02-081,7881,8051,7451,746869,8001,746
2019-02-071,6961,7141,6921,703444,9001,703
2019-02-061,7161,7191,7031,710247,2001,710
2019-02-051,7261,7281,7031,705249,7001,705
2019-02-041,7171,7351,7161,729290,8001,729
2019-02-011,7131,7261,7051,717336,3001,717
2019-01-311,7361,7381,7031,709362,3001,709
2019-01-301,7071,7161,6891,702461,3001,702
2019-01-291,6871,7061,6791,700438,7001,700
2019-01-281,7121,7241,6671,669432,7001,669
2019-01-251,7121,7331,7071,722333,9001,722
2019-01-241,6791,7121,6671,708428,1001,708
2019-01-231,6951,7051,6911,691268,8001,691
2019-01-221,7261,7311,7171,722242,6001,722
2019-01-211,7221,7311,7131,718201,2001,718
2019-01-181,7131,7351,7121,720281,9001,720
2019-01-171,7231,7291,7031,713267,8001,713
2019-01-161,7261,7381,7071,707342,5001,707
2019-01-151,6921,7341,6921,732460,0001,732
2019-01-111,7191,7231,6951,701371,4001,701
2019-01-101,7021,7171,6951,711373,4001,711
2019-01-091,7131,7351,7071,729680,2001,729
2019-01-081,6941,7211,6821,683621,1001,683
2019-01-071,6691,6861,6601,683427,0001,683
2019-01-041,5951,6191,5811,618525,9001,618

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