9408 (株)BSNメディアホールディングス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 888 | 888 | 888 | 888 | 1,500 | 888 |
| 1999-12-20 | 888 | 888 | 888 | 888 | 100 | 888 |
| 1999-12-16 | 940 | 940 | 940 | 940 | 600 | 940 |
| 1999-12-15 | 950 | 950 | 940 | 940 | 600 | 940 |
| 1999-12-14 | 900 | 930 | 900 | 930 | 3,100 | 930 |
| 1999-12-13 | 890 | 900 | 890 | 900 | 3,700 | 900 |
| 1999-12-10 | 870 | 870 | 870 | 870 | 900 | 870 |
| 1999-12-09 | 805 | 805 | 805 | 805 | 1,500 | 805 |
| 1999-12-08 | 805 | 810 | 805 | 805 | 1,200 | 805 |
| 1999-12-06 | 840 | 840 | 840 | 840 | 100 | 840 |
| 1999-12-02 | 845 | 845 | 845 | 845 | 200 | 845 |
| 1999-12-01 | 850 | 850 | 850 | 850 | 1,400 | 850 |
| 1999-11-26 | 900 | 900 | 850 | 850 | 600 | 850 |
| 1999-11-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 1999-11-24 | 900 | 900 | 900 | 900 | 100 | 900 |
| 1999-11-22 | 850 | 900 | 850 | 900 | 1,600 | 900 |
| 1999-11-19 | 850 | 850 | 850 | 850 | 100 | 850 |
| 1999-11-17 | 860 | 860 | 860 | 860 | 100 | 860 |
| 1999-11-16 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1999-11-12 | 900 | 900 | 890 | 890 | 2,500 | 890 |
| 1999-11-11 | 890 | 890 | 890 | 890 | 100 | 890 |
| 1999-11-08 | 888 | 890 | 888 | 890 | 300 | 890 |
| 1999-11-05 | 871 | 871 | 871 | 871 | 100 | 871 |
| 1999-10-29 | 890 | 890 | 890 | 890 | 3,100 | 890 |
| 1999-10-25 | 900 | 900 | 900 | 900 | 500 | 900 |
| 1999-10-22 | 900 | 900 | 860 | 900 | 3,700 | 900 |
| 1999-10-21 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 1999-10-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 1999-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 1999-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-10-08 | 950 | 1,000 | 950 | 1,000 | 2,100 | 1,000 |
| 1999-10-07 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1999-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 1999-09-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 1,020 |
| 1999-09-17 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 1999-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 1999-09-10 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 1999-09-08 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 1999-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 1999-09-01 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 1999-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 1999-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 1999-08-23 | 1,060 | 1,120 | 1,060 | 1,120 | 2,400 | 1,120 |
| 1999-08-20 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 1999-08-19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 1999-08-18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 1999-08-17 | 1,070 | 1,100 | 1,070 | 1,100 | 200 | 1,100 |
| 1999-08-12 | 1,050 | 1,050 | 1,000 | 1,000 | 300 | 1,000 |
| 1999-08-11 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 1999-08-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 1999-08-09 | 1,100 | 1,100 | 1,070 | 1,080 | 600 | 1,080 |
| 1999-08-05 | 1,150 | 1,150 | 1,120 | 1,120 | 500 | 1,120 |
| 1999-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1999-07-29 | 875 | 875 | 865 | 866 | 6,000 | 866 |
| 1999-07-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-07-22 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 1999-07-15 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-07-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-06-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-06-29 | 725 | 725 | 716 | 716 | 9,000 | 716 |
| 1999-06-28 | 721 | 721 | 721 | 721 | 6,000 | 721 |
| 1999-06-24 | 732 | 732 | 732 | 732 | 5,000 | 732 |
| 1999-06-23 | 755 | 755 | 745 | 745 | 3,000 | 745 |
| 1999-06-22 | 745 | 745 | 738 | 738 | 6,000 | 738 |
| 1999-06-17 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1999-06-16 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-06-15 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1999-06-14 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1999-06-11 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1999-06-10 | 789 | 789 | 789 | 789 | 5,000 | 789 |
| 1999-06-09 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1999-06-08 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 1999-05-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1999-05-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-05-06 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-04-30 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-04-28 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1999-04-27 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1999-04-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 1999-04-23 | 780 | 795 | 780 | 795 | 3,000 | 795 |
| 1999-04-16 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1999-04-06 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1999-04-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-03-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-03-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-02-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-01-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
分割・併合履歴 ： [1993-08-20]1株→10株
