1. HOME >
  2. 株価時系列 >
  3. 9404 >
  4. 2021年

9404 日本テレビホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1631,1781,1631,168315,0001,168
2021-12-291,1781,1851,1701,176273,3001,176
2021-12-281,1801,1851,1731,179271,8001,179
2021-12-271,1741,1761,1621,166148,5001,166
2021-12-241,1781,1791,1691,173167,1001,173
2021-12-231,1681,1731,1651,172279,0001,172
2021-12-221,1701,1741,1611,168140,5001,168
2021-12-211,1671,1691,1561,163354,7001,163
2021-12-201,1581,1711,1511,154392,4001,154
2021-12-171,1871,1891,1751,177453,8001,177
2021-12-161,1911,1971,1821,184367,5001,184
2021-12-151,1731,1911,1731,191389,0001,191
2021-12-141,1811,1951,1781,180368,6001,180
2021-12-131,1941,1991,1771,180420,2001,180
2021-12-101,2151,2151,1841,186498,5001,186
2021-12-091,2321,2341,2151,216430,9001,216
2021-12-081,2181,2281,2111,218578,0001,218
2021-12-071,1811,2101,1761,207442,9001,207
2021-12-061,1741,1831,1691,170363,6001,170
2021-12-031,1661,1781,1551,175405,7001,175
2021-12-021,1401,1561,1361,146525,3001,146
2021-12-011,1531,1611,1411,153426,0001,153
2021-11-301,1831,1961,1461,150844,4001,150
2021-11-291,1951,1961,1661,167406,2001,167
2021-11-261,2261,2291,2021,205388,9001,205
2021-11-251,2451,2511,2391,242205,9001,242
2021-11-241,2661,2681,2401,242426,5001,242
2021-11-221,2581,2591,2481,258245,1001,258
2021-11-191,2761,2761,2531,266361,3001,266
2021-11-181,2871,2871,2691,278376,3001,278
2021-11-171,3021,3041,2831,293352,8001,293
2021-11-161,3201,3211,2971,301245,3001,301
2021-11-151,2881,3131,2881,307495,1001,307
2021-11-121,3011,3131,2871,293424,3001,293
2021-11-111,2861,2981,2781,296374,8001,296
2021-11-101,3001,3031,2811,286315,2001,286
2021-11-091,2971,3221,2901,298509,1001,298
2021-11-081,3101,3341,3021,307925,4001,307
2021-11-051,2551,2741,2531,272635,2001,272
2021-11-041,2461,2511,2321,249520,6001,249
2021-11-021,2561,2571,2391,243329,6001,243
2021-11-011,2551,2631,2461,260461,1001,260
2021-10-291,2351,2381,2211,230436,7001,230
2021-10-281,2341,2391,2171,230663,8001,230
2021-10-271,2501,2511,2391,247215,5001,247
2021-10-261,2551,2631,2471,250313,5001,250
2021-10-251,2621,2641,2441,248362,2001,248
2021-10-221,2711,2721,2591,260363,4001,260
2021-10-211,2741,2931,2701,289509,7001,289
2021-10-201,2771,2911,2711,271304,2001,271
2021-10-191,2871,2881,2671,272333,8001,272
2021-10-181,2751,2791,2661,275397,8001,275
2021-10-151,2721,2731,2501,270522,2001,270
2021-10-141,2701,2711,2561,271366,7001,271
2021-10-131,2781,2811,2681,270204,2001,270
2021-10-121,2761,2801,2671,280365,2001,280
2021-10-111,2951,2971,2701,280420,6001,280
2021-10-081,2951,3001,2841,286452,9001,286
2021-10-071,2731,2791,2641,267278,0001,267
2021-10-061,2401,2751,2371,266441,3001,266
2021-10-051,2301,2451,2231,237527,6001,237
2021-10-041,2511,2521,2381,241351,4001,241
2021-10-011,2521,2551,2281,232364,3001,232
2021-09-301,2601,2721,2561,263427,3001,263
2021-09-291,2701,2701,2461,260524,3001,260
2021-09-281,2811,2921,2721,291462,0001,291
2021-09-271,2901,3021,2841,292395,5001,292
2021-09-241,2661,2871,2661,282523,4001,282
2021-09-221,2461,2531,2391,243330,3001,243
2021-09-211,2481,2571,2361,251544,8001,251
2021-09-171,2471,3001,2341,2661,015,2001,266
2021-09-161,2541,2551,2441,253365,3001,253
2021-09-151,2481,2521,2321,241502,7001,241
2021-09-141,2571,2651,2421,264565,5001,264
2021-09-131,2491,2531,2421,253471,8001,253
2021-09-101,2511,2571,2441,256542,5001,256
2021-09-091,2501,2511,2361,239388,1001,239
2021-09-081,2361,2501,2331,250395,0001,250
2021-09-071,2351,2441,2331,238418,0001,238
2021-09-061,2391,2401,2221,226278,0001,226
2021-09-031,2111,2271,2071,222458,5001,222
2021-09-021,1991,2071,1951,203265,8001,203
2021-09-011,1901,2051,1851,204528,2001,204
2021-08-311,1731,1781,1611,169753,7001,169
2021-08-301,1901,1921,1791,186209,3001,186
2021-08-271,1801,1811,1711,173247,5001,173
2021-08-261,1841,1891,1791,186242,3001,186
2021-08-251,1681,1871,1631,180451,5001,180
2021-08-241,1811,1971,1801,189314,9001,189
2021-08-231,1911,2041,1891,191233,5001,191
2021-08-201,1801,1931,1771,182279,4001,182
2021-08-191,1971,2041,1781,180324,3001,180
2021-08-181,2001,2081,1971,205337,4001,205
2021-08-171,2211,2221,1891,189442,6001,189
2021-08-161,2181,2231,2001,206331,4001,206
2021-08-131,2181,2301,2181,224227,8001,224
2021-08-121,2471,2471,2211,223392,3001,223
2021-08-111,2471,2501,2321,241504,8001,241
2021-08-101,2161,2481,2161,221574,2001,221
2021-08-061,2471,2471,2171,217385,9001,217
2021-08-051,2261,2351,2241,235351,4001,235
2021-08-041,2421,2431,2311,232356,0001,232
2021-08-031,2601,2781,2391,245494,7001,245
2021-08-021,2471,2661,2371,2581,170,3001,258
2021-07-301,2401,2431,2131,217689,0001,217
2021-07-291,2531,2611,2421,250456,3001,250
2021-07-281,2541,2651,2511,260340,6001,260
2021-07-271,2641,2751,2591,271372,0001,271
2021-07-261,2691,2691,2471,254304,4001,254
2021-07-211,2551,2631,2431,246370,0001,246
2021-07-201,2441,2491,2341,242386,0001,242
2021-07-191,2561,2621,2421,252433,2001,252
2021-07-161,2781,2861,2721,274313,4001,274
2021-07-151,3011,3011,2741,274406,3001,274
2021-07-141,2901,3011,2871,291341,4001,291
2021-07-131,2911,2931,2841,290290,1001,290
2021-07-121,2601,2831,2561,277507,3001,277
2021-07-091,2191,2441,2171,241812,8001,241
2021-07-081,2541,2591,2411,241524,8001,241
2021-07-071,2601,2751,2591,265460,0001,265
2021-07-061,2981,2991,2851,290335,0001,290
2021-07-051,2841,2971,2811,291347,8001,291
2021-07-021,2811,2981,2811,298733,9001,298
2021-07-011,2861,2921,2801,286459,9001,286
2021-06-301,3141,3271,2841,287774,5001,287
2021-06-291,3021,3091,2961,301471,7001,301
2021-06-281,2911,3091,2831,307433,6001,307
2021-06-251,3031,3091,2931,298424,9001,298
2021-06-241,2751,3181,2751,307738,1001,307
2021-06-231,2851,2921,2661,268462,3001,268
2021-06-221,2791,2861,2651,279465,1001,279
2021-06-211,2721,2751,2381,249609,9001,249
2021-06-181,3181,3221,2931,294462,6001,294
2021-06-171,3381,3511,3151,315669,7001,315
2021-06-161,3381,3441,3291,333298,1001,333
2021-06-151,3361,3421,3301,336379,7001,336
2021-06-141,3561,3631,3301,338529,9001,338
2021-06-111,3291,3391,3191,331506,1001,331
2021-06-101,3331,3431,3181,332613,0001,332
2021-06-091,3511,3561,3381,339360,5001,339
2021-06-081,3401,3471,3371,341365,1001,341
2021-06-071,3401,3461,3341,335441,3001,335
2021-06-041,3631,3631,3351,337321,5001,337
2021-06-031,3321,3491,3321,345462,7001,345
2021-06-021,3181,3471,3141,344631,5001,344
2021-06-011,3101,3161,2951,316473,4001,316
2021-05-311,3101,3161,3031,307496,4001,307
2021-05-281,3151,3171,3001,312743,7001,312
2021-05-271,2851,3001,2801,288904,6001,288
2021-05-261,2471,2891,2431,280717,4001,280
2021-05-251,2851,2871,2711,275436,9001,275
2021-05-241,2761,2881,2761,280425,4001,280
2021-05-211,2781,2881,2731,276502,0001,276
2021-05-201,2701,2841,2621,271548,3001,271
2021-05-191,2751,2861,2721,278516,4001,278
2021-05-181,2871,3101,2871,302482,8001,302
2021-05-171,3011,3081,2781,285633,7001,285
2021-05-141,3081,3141,2931,3001,093,5001,300
2021-05-131,3841,3971,3701,374535,3001,374
2021-05-121,4171,4291,3931,401490,6001,401
2021-05-111,4201,4491,4171,425493,4001,425
2021-05-101,4261,4551,4211,441382,9001,441
2021-05-071,4151,4411,4141,430550,1001,430
2021-05-061,4231,4501,4161,425452,7001,425
2021-04-301,4421,4461,4271,430490,4001,430
2021-04-281,4291,4371,4261,428317,1001,428
2021-04-271,4211,4341,4141,427389,7001,427
2021-04-261,4341,4381,4141,427353,8001,427
2021-04-231,4421,4581,4351,440426,2001,440
2021-04-221,4671,4671,4361,447630,2001,447
2021-04-211,4331,4421,4221,436646,0001,436
2021-04-201,4581,4731,4481,454559,3001,454
2021-04-191,4621,4821,4581,477492,0001,477
2021-04-161,4511,4651,4391,461337,7001,461
2021-04-151,4221,4591,4201,456760,5001,456
2021-04-141,4211,4281,4051,418438,9001,418
2021-04-131,4441,4491,4371,441335,6001,441
2021-04-121,4281,4481,4211,444504,1001,444
2021-04-091,4251,4431,4091,413788,9001,413
2021-04-081,4321,4341,4031,414780,9001,414
2021-04-071,4381,4511,4251,444504,4001,444
2021-04-061,4251,4281,3921,422745,9001,422
2021-04-051,4251,4331,4121,428423,0001,428
2021-04-021,4511,4551,4181,423443,0001,423
2021-04-011,4401,4631,4291,436590,3001,436
2021-03-311,4561,4871,4451,4541,136,2001,454
2021-03-301,4901,4981,4561,471936,8001,471
2021-03-291,5441,5481,4901,5151,146,0001,515
2021-03-261,5691,5811,5591,568408,4001,568
2021-03-251,5131,5641,5121,553581,5001,553
2021-03-241,5581,5691,5101,5221,039,4001,522
2021-03-231,5851,5961,5731,582510,8001,582
2021-03-221,5901,5971,5651,584571,2001,584
2021-03-191,5981,6071,5851,5911,226,2001,591
2021-03-181,5501,5781,5421,564963,4001,564
2021-03-171,5211,5321,5001,531536,3001,531
2021-03-161,5281,5381,5191,529426,3001,529
2021-03-151,5291,5371,5081,531416,1001,531
2021-03-121,5281,5301,4941,524616,9001,524
2021-03-111,5031,5311,4931,513635,3001,513
2021-03-101,4831,4931,4621,482566,6001,482
2021-03-091,4971,5081,4791,500665,5001,500
2021-03-081,4821,4841,4561,474489,5001,474
2021-03-051,4491,4561,4341,455473,4001,455
2021-03-041,4321,4371,4131,434386,5001,434
2021-03-031,4351,4441,4191,444580,7001,444
2021-03-021,4521,4541,3981,420752,9001,420
2021-03-011,4381,4561,4211,456742,0001,456
2021-02-261,4601,4651,4081,409937,7001,409
2021-02-251,4481,4911,4401,4641,158,6001,464
2021-02-241,4301,4371,4161,425589,6001,425
2021-02-221,4151,4281,4051,417581,2001,417
2021-02-191,4091,4111,3811,386465,8001,386
2021-02-181,4071,4251,3931,403817,2001,403
2021-02-171,3961,4071,3761,378332,9001,378
2021-02-161,3861,4011,3781,382377,1001,382
2021-02-151,4101,4161,3841,393368,7001,393
2021-02-121,3971,4041,3821,398503,8001,398
2021-02-101,3901,3991,3731,383724,7001,383
2021-02-091,4081,4181,3801,393761,9001,393
2021-02-081,4111,4771,4061,4261,821,6001,426
2021-02-051,2781,4011,2781,3771,741,9001,377
2021-02-041,2531,2641,2421,248480,5001,248
2021-02-031,2451,2641,2421,251482,1001,251
2021-02-021,2181,2451,2131,232433,9001,232
2021-02-011,2051,2321,2041,218541,8001,218
2021-01-291,1801,2111,1741,202863,0001,202
2021-01-281,1611,1831,1561,175464,7001,175
2021-01-271,1801,1931,1761,184501,2001,184
2021-01-261,1621,1741,1531,174354,3001,174
2021-01-251,1501,1551,1461,153251,4001,153
2021-01-221,1411,1491,1341,149324,2001,149
2021-01-211,1441,1651,1421,150561,5001,150
2021-01-201,1431,1471,1351,141478,8001,141
2021-01-191,1501,1541,1381,138379,1001,138
2021-01-181,1471,1591,1431,150248,7001,150
2021-01-151,1681,1761,1571,162549,8001,162
2021-01-141,1511,1841,1501,173673,6001,173
2021-01-131,1411,1601,1401,153425,3001,153
2021-01-121,1461,1571,1371,156381,3001,156
2021-01-081,1321,1521,1261,151389,0001,151
2021-01-071,1471,1571,1351,137507,2001,137
2021-01-061,1131,1351,1051,127632,9001,127
2021-01-051,0951,0971,0861,097458,4001,097
2021-01-041,1171,1171,0801,096724,8001,096

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