1. HOME >
  2. 株価時系列 >
  3. 9404 >
  4. 2020年

9404 日本テレビホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1351,1361,1201,124508,2001,124
2020-12-291,1431,1441,1311,140393,6001,140
2020-12-281,1461,1491,1281,135373,9001,135
2020-12-251,1311,1401,1231,140392,7001,140
2020-12-241,1241,1381,1231,126434,8001,126
2020-12-231,1391,1421,1231,127441,4001,127
2020-12-221,1331,1491,1321,145460,9001,145
2020-12-211,1411,1551,1291,137440,7001,137
2020-12-181,1301,1511,1251,1431,080,9001,143
2020-12-171,1561,1581,1291,129577,9001,129
2020-12-161,1671,1761,1561,157392,0001,157
2020-12-151,1551,1701,1511,160439,5001,160
2020-12-141,1671,1771,1581,162522,3001,162
2020-12-111,1531,1611,1421,157566,9001,157
2020-12-101,1481,1571,1391,141501,8001,141
2020-12-091,1501,1621,1471,160231,0001,160
2020-12-081,1471,1581,1461,149319,9001,149
2020-12-071,1721,1731,1511,152308,6001,152
2020-12-041,1701,1751,1591,166312,9001,166
2020-12-031,1651,1871,1571,172614,9001,172
2020-12-021,1541,1691,1411,154909,2001,154
2020-12-011,1221,1491,1151,143764,6001,143
2020-11-301,1781,1791,1261,1372,252,2001,137
2020-11-271,1661,1901,1541,1892,212,0001,189
2020-11-261,1491,1681,1451,164723,9001,164
2020-11-251,1931,1931,1571,158722,6001,158
2020-11-241,1701,1871,1561,171810,2001,171
2020-11-201,1371,1601,1281,157575,5001,157
2020-11-191,1621,1661,1411,154814,7001,154
2020-11-181,2121,2121,1671,170929,0001,170
2020-11-171,2191,2191,1901,216757,5001,216
2020-11-161,1971,2121,1661,201692,6001,201
2020-11-131,1871,1881,1581,174642,3001,174
2020-11-121,2361,2391,1951,208818,4001,208
2020-11-111,1941,2201,1841,2181,105,3001,218
2020-11-101,1601,1751,1391,165890,7001,165
2020-11-091,1081,1151,0911,111596,1001,111
2020-11-061,0991,1101,0731,095658,8001,095
2020-11-051,1351,1361,1081,116543,5001,116
2020-11-041,1381,1631,1211,144724,7001,144
2020-11-021,1181,1471,1181,135370,8001,135
2020-10-301,1361,1361,0941,100467,8001,100
2020-10-291,1031,1321,1021,128384,2001,128
2020-10-281,1211,1241,1001,115444,5001,115
2020-10-271,1331,1361,1231,135380,6001,135
2020-10-261,1381,1541,1341,141282,9001,141
2020-10-231,1251,1441,1211,144807,8001,144
2020-10-221,1401,1411,1221,127609,4001,127
2020-10-211,1271,1491,1261,148442,4001,148
2020-10-201,1381,1421,1261,130439,9001,130
2020-10-191,1541,1571,1461,148475,3001,148
2020-10-161,1461,1521,1351,142370,4001,142
2020-10-151,1421,1601,1391,144324,8001,144
2020-10-141,1501,1551,1421,142337,8001,142
2020-10-131,1631,1651,1491,155308,3001,155
2020-10-121,1501,1601,1451,153364,1001,153
2020-10-091,1901,1901,1611,164385,6001,164
2020-10-081,1751,1851,1661,180483,6001,180
2020-10-071,1691,1781,1621,167399,1001,167
2020-10-061,1701,1821,1681,174483,6001,174
2020-10-051,1401,1641,1391,159543,8001,159
2020-10-021,1301,1451,1161,120548,5001,120
2020-09-301,1651,1691,1291,129538,5001,129
2020-09-291,1741,1761,1521,164401,2001,164
2020-09-281,1701,1871,1541,185584,1001,185
2020-09-251,1671,1671,1491,159460,8001,159
2020-09-241,1681,1711,1491,158705,3001,158
2020-09-231,2011,2271,1741,183588,3001,183
2020-09-181,2191,2321,2101,231970,7001,231
2020-09-171,2171,2251,2101,216361,8001,216
2020-09-161,2251,2321,2191,219216,4001,219
2020-09-151,2301,2321,2131,224228,2001,224
2020-09-141,2131,2331,2061,228452,5001,228
2020-09-111,2161,2281,2091,224418,4001,224
2020-09-101,2111,2181,2051,215301,0001,215
2020-09-091,1941,2041,1881,202400,1001,202
2020-09-081,1961,2201,1941,220365,5001,220
2020-09-071,1901,2051,1901,197315,8001,197
2020-09-041,2011,2051,1841,200389,8001,200
2020-09-031,2411,2411,2161,216245,9001,216
2020-09-021,2201,2231,2121,222325,4001,222
2020-09-011,2401,2431,2261,233304,1001,233
2020-08-311,2731,2761,2521,252348,7001,252
2020-08-281,2771,2851,2441,260377,4001,260
2020-08-271,2811,2811,2671,269240,3001,269
2020-08-261,2631,2731,2541,273255,3001,273
2020-08-251,2581,2641,2451,264509,8001,264
2020-08-241,2501,2511,2291,236363,7001,236
2020-08-211,2521,2701,2381,243220,4001,243
2020-08-201,2441,2511,2381,250189,5001,250
2020-08-191,2371,2561,2281,252203,0001,252
2020-08-181,2441,2441,2311,242328,1001,242
2020-08-171,2421,2601,2311,247373,6001,247
2020-08-141,2561,2561,2301,235260,7001,235
2020-08-131,2531,2531,2351,245337,4001,245
2020-08-121,2411,2531,2231,253470,2001,253
2020-08-111,2291,2491,2191,244421,3001,244
2020-08-071,2121,2221,1991,201370,5001,201
2020-08-061,2101,2151,1911,200509,0001,200
2020-08-051,1961,2161,1841,216415,7001,216
2020-08-041,1851,2051,1801,200505,4001,200
2020-08-031,1391,1651,1281,155732,1001,155
2020-07-311,1801,1851,1381,140817,2001,140
2020-07-301,2011,2121,1931,195523,9001,195
2020-07-291,1951,2041,1851,195283,9001,195
2020-07-281,2031,2191,1971,201398,0001,201
2020-07-271,1661,2121,1661,208651,5001,208
2020-07-221,1881,2051,1811,186552,0001,186
2020-07-211,1921,1921,1671,179442,2001,179
2020-07-201,2001,2071,1821,206244,6001,206
2020-07-171,2231,2241,2051,210450,6001,210
2020-07-161,2071,2261,1951,205586,6001,205
2020-07-151,2051,2231,1951,202504,2001,202
2020-07-141,1871,1871,1741,180292,6001,180
2020-07-131,1691,1891,1681,180416,4001,180
2020-07-101,1661,1711,1421,143448,5001,143
2020-07-091,1511,1661,1501,159409,0001,159
2020-07-081,1511,1791,1491,160515,0001,160
2020-07-071,1551,1671,1451,157401,1001,157
2020-07-061,1431,1671,1331,159401,8001,159
2020-07-031,1451,1661,1331,143443,8001,143
2020-07-021,1391,1711,1371,150469,4001,150
2020-07-011,1671,1731,1431,148396,3001,148
2020-06-301,1921,1941,1661,166512,4001,166
2020-06-291,1871,1951,1641,169459,2001,169
2020-06-261,1851,2091,1811,204359,6001,204
2020-06-251,2091,2091,1731,181451,2001,181
2020-06-241,2261,2271,2061,213257,6001,213
2020-06-231,2231,2341,2121,222220,4001,222
2020-06-221,2051,2271,2051,221246,5001,221
2020-06-191,2401,2401,2111,216502,3001,216
2020-06-181,2271,2361,2111,229281,3001,229
2020-06-171,2341,2401,2191,233403,2001,233
2020-06-161,2261,2531,2171,248684,3001,248
2020-06-151,1911,2091,1711,171320,4001,171
2020-06-121,1961,1961,1721,191638,1001,191
2020-06-111,2311,2501,2201,220522,6001,220
2020-06-101,2861,2951,2621,265476,5001,265
2020-06-091,3011,3201,2831,291542,1001,291
2020-06-081,2491,2951,2481,289590,8001,289
2020-06-051,2501,2561,2301,245349,7001,245
2020-06-041,2531,2581,2311,249542,1001,249
2020-06-031,2451,2571,2351,241413,2001,241
2020-06-021,2341,2581,2301,243572,1001,243
2020-06-011,2391,2491,2251,230335,4001,230
2020-05-291,2411,2681,2351,244594,1001,244
2020-05-281,2581,2701,2401,255834,3001,255
2020-05-271,2271,2561,2261,254512,4001,254
2020-05-261,2141,2301,2021,227371,8001,227
2020-05-251,2041,2221,2011,210319,3001,210
2020-05-221,1821,2061,1791,189462,0001,189
2020-05-211,1901,2121,1861,200467,6001,200
2020-05-201,1991,2021,1861,195542,9001,195
2020-05-191,1881,2111,1731,204680,2001,204
2020-05-181,1251,1671,1211,160638,6001,160
2020-05-151,1251,1471,0941,110827,8001,110
2020-05-141,1441,1601,1261,126579,1001,126
2020-05-131,1731,1931,1701,177519,4001,177
2020-05-121,2081,2191,1961,210461,3001,210
2020-05-111,2001,2151,2001,215424,5001,215
2020-05-081,1791,1891,1631,188664,7001,188
2020-05-071,1671,1791,1561,160503,9001,160
2020-05-011,2041,2141,1851,187356,4001,187
2020-04-301,2271,2391,2061,206582,8001,206
2020-04-281,1821,1991,1671,197491,2001,197
2020-04-271,1911,1951,1791,190353,2001,190
2020-04-241,1741,1891,1621,186413,9001,186
2020-04-231,1541,1811,1501,178361,8001,178
2020-04-221,1461,1681,1431,162407,5001,162
2020-04-211,1541,1621,1351,156441,9001,156
2020-04-201,1641,1831,1611,173282,2001,173
2020-04-171,1651,1941,1531,182738,9001,182
2020-04-161,1381,1551,1341,148570,7001,148
2020-04-151,1641,1731,1361,159806,5001,159
2020-04-141,1821,1971,1731,190347,1001,190
2020-04-131,2021,2061,1901,194208,1001,194
2020-04-101,2211,2221,1891,217313,9001,217
2020-04-091,2141,2321,1991,223402,5001,223
2020-04-081,2291,2461,1981,232462,1001,232
2020-04-071,1901,2421,1741,229789,0001,229
2020-04-061,1351,1811,1321,165928,3001,165
2020-04-031,1541,1691,1221,135636,5001,135
2020-04-021,1911,2091,1571,157367,7001,157
2020-04-011,2221,2571,1931,211695,0001,211
2020-03-311,2701,2801,2021,205773,5001,205
2020-03-301,3131,3211,2531,300623,7001,300
2020-03-271,3481,3581,3051,343809,5001,343
2020-03-261,3001,3021,2521,282669,4001,282
2020-03-251,2541,3041,2291,300574,9001,300
2020-03-241,2311,2451,2031,224596,1001,224
2020-03-231,2711,2981,1881,2051,028,4001,205
2020-03-191,1781,2591,1651,2531,314,2001,253
2020-03-181,1291,1641,1161,122863,8001,122
2020-03-171,0791,1491,0701,1391,507,9001,139
2020-03-161,1381,1531,1001,102666,6001,102
2020-03-131,0911,1711,0701,1381,356,9001,138
2020-03-121,1731,1801,1071,1381,003,8001,138
2020-03-111,2271,2391,1891,200628,9001,200
2020-03-101,1901,2241,1541,212758,8001,212
2020-03-091,2331,2481,1921,211764,1001,211
2020-03-061,2671,2721,2491,266777,7001,266
2020-03-051,3011,3051,2811,288681,4001,288
2020-03-041,2861,3051,2771,294545,3001,294
2020-03-031,3211,3291,3011,302590,1001,302
2020-03-021,2981,3191,2861,309802,6001,309
2020-02-281,3261,3331,2931,304849,3001,304
2020-02-271,3711,3741,3521,356567,3001,356
2020-02-261,3851,3961,3701,388679,5001,388
2020-02-251,4331,4351,4051,405764,4001,405
2020-02-211,4621,4781,4621,468526,2001,468
2020-02-201,4661,4771,4551,458443,6001,458
2020-02-191,4811,4811,4571,461639,2001,461
2020-02-181,4691,4771,4601,471697,0001,471
2020-02-171,4641,4841,4591,481623,8001,481
2020-02-141,4921,4921,4711,478412,2001,478
2020-02-131,5151,5191,4981,500307,8001,500
2020-02-121,5441,5451,5081,516464,0001,516
2020-02-101,5511,5541,5381,548402,7001,548
2020-02-071,5251,5541,5101,554686,4001,554
2020-02-061,4901,5221,4861,506686,2001,506
2020-02-051,4821,4891,4771,486416,0001,486
2020-02-041,4801,4891,4761,480524,8001,480
2020-02-031,4741,4911,4711,488504,2001,488
2020-01-311,5071,5081,4871,488737,8001,488
2020-01-301,4891,4981,4771,497718,8001,497
2020-01-291,4651,4821,4651,480330,2001,480
2020-01-281,4641,4781,4581,467707,3001,467
2020-01-271,4801,4871,4701,474750,2001,474
2020-01-241,5101,5101,4901,498454,3001,498
2020-01-231,5061,5191,5021,509697,8001,509
2020-01-221,4951,5041,4881,504545,7001,504
2020-01-211,4801,4911,4701,481412,9001,481
2020-01-201,4831,4831,4701,477424,3001,477
2020-01-171,4711,4861,4671,481578,4001,481
2020-01-161,4671,4781,4611,467605,1001,467
2020-01-151,4651,4801,4611,467421,5001,467
2020-01-141,4601,4671,4561,465397,1001,465
2020-01-101,4651,4681,4521,457364,1001,457
2020-01-091,4571,4641,4531,459277,5001,459
2020-01-081,4501,4621,4451,450592,9001,450
2020-01-071,4301,4631,4281,461524,5001,461
2020-01-061,4371,4421,4161,427638,2001,427

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