9408 (株)BSNメディアホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 680 | 681 | 680 | 680 | 400 | 680 |
| 2000-12-27 | 700 | 700 | 700 | 700 | 10,100 | 700 |
| 2000-12-22 | 700 | 700 | 700 | 700 | 1,900 | 700 |
| 2000-12-21 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2000-12-18 | 710 | 710 | 700 | 700 | 600 | 700 |
| 2000-12-15 | 710 | 710 | 710 | 710 | 600 | 710 |
| 2000-12-14 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2000-12-12 | 740 | 740 | 735 | 735 | 7,100 | 735 |
| 2000-12-05 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2000-12-04 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2000-11-28 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2000-11-27 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2000-11-24 | 750 | 750 | 750 | 750 | 1,400 | 750 |
| 2000-11-16 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2000-11-15 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2000-11-14 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2000-11-13 | 740 | 740 | 700 | 700 | 500 | 700 |
| 2000-11-10 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2000-11-07 | 709 | 709 | 706 | 706 | 500 | 706 |
| 2000-11-06 | 705 | 705 | 705 | 705 | 2,100 | 705 |
| 2000-11-02 | 705 | 705 | 705 | 705 | 1,300 | 705 |
| 2000-10-24 | 750 | 750 | 750 | 750 | 1,900 | 750 |
| 2000-10-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2000-10-18 | 710 | 710 | 710 | 710 | 900 | 710 |
| 2000-10-17 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2000-10-11 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2000-10-06 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2000-10-05 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2000-10-04 | 770 | 770 | 750 | 750 | 300 | 750 |
| 2000-10-03 | 750 | 780 | 750 | 780 | 500 | 780 |
| 2000-09-29 | 740 | 740 | 705 | 705 | 4,000 | 705 |
| 2000-09-28 | 870 | 870 | 760 | 760 | 5,100 | 760 |
| 2000-09-26 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2000-09-22 | 780 | 800 | 780 | 800 | 1,600 | 800 |
| 2000-09-21 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2000-09-20 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2000-09-19 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2000-09-18 | 760 | 780 | 760 | 760 | 2,100 | 760 |
| 2000-09-08 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2000-09-06 | 800 | 800 | 790 | 790 | 1,400 | 790 |
| 2000-09-05 | 790 | 790 | 790 | 790 | 1,200 | 790 |
| 2000-09-04 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2000-08-28 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2000-08-25 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2000-08-24 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-23 | 880 | 895 | 880 | 890 | 1,600 | 890 |
| 2000-08-18 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2000-08-17 | 850 | 850 | 850 | 850 | 200 | 850 |
| 2000-08-16 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2000-08-11 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2000-08-10 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-09 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-08 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-07 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-04 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2000-08-02 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2000-08-01 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2000-07-31 | 875 | 875 | 865 | 865 | 200 | 865 |
| 2000-07-28 | 895 | 895 | 875 | 875 | 600 | 875 |
| 2000-07-27 | 910 | 910 | 895 | 895 | 200 | 895 |
| 2000-07-26 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2000-07-25 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2000-07-24 | 920 | 920 | 910 | 910 | 700 | 910 |
| 2000-07-21 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 2000-07-19 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2000-07-18 | 940 | 940 | 930 | 930 | 2,600 | 930 |
| 2000-07-17 | 929 | 929 | 900 | 900 | 300 | 900 |
| 2000-07-14 | 929 | 929 | 929 | 929 | 400 | 929 |
| 2000-07-13 | 939 | 939 | 939 | 939 | 300 | 939 |
| 2000-07-12 | 921 | 939 | 910 | 939 | 5,300 | 939 |
| 2000-07-11 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2000-07-10 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2000-07-07 | 899 | 901 | 899 | 900 | 5,300 | 900 |
| 2000-07-06 | 845 | 922 | 845 | 900 | 1,700 | 900 |
| 2000-07-05 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2000-07-04 | 775 | 775 | 775 | 775 | 1,200 | 775 |
| 2000-06-29 | 800 | 800 | 790 | 790 | 200 | 790 |
| 2000-06-28 | 800 | 800 | 800 | 800 | 800 | 800 |
| 2000-06-27 | 790 | 790 | 790 | 790 | 1,100 | 790 |
| 2000-06-26 | 780 | 780 | 780 | 780 | 800 | 780 |
| 2000-06-23 | 750 | 770 | 750 | 770 | 6,400 | 770 |
| 2000-06-22 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2000-06-16 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2000-06-14 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-06-13 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2000-06-12 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2000-06-09 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-06-07 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2000-06-05 | 750 | 750 | 720 | 720 | 2,200 | 720 |
| 2000-06-02 | 740 | 750 | 740 | 750 | 1,100 | 750 |
| 2000-05-31 | 750 | 750 | 750 | 750 | 1,200 | 750 |
| 2000-05-30 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2000-05-25 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2000-05-24 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2000-05-23 | 740 | 740 | 740 | 740 | 1,800 | 740 |
| 2000-05-19 | 740 | 740 | 740 | 740 | 1,100 | 740 |
| 2000-05-17 | 750 | 760 | 750 | 750 | 1,400 | 750 |
| 2000-05-16 | 760 | 760 | 750 | 750 | 800 | 750 |
| 2000-05-12 | 760 | 760 | 760 | 760 | 700 | 760 |
| 2000-05-11 | 768 | 768 | 760 | 760 | 400 | 760 |
| 2000-05-10 | 780 | 780 | 770 | 770 | 1,600 | 770 |
| 2000-05-09 | 785 | 785 | 780 | 780 | 600 | 780 |
| 2000-05-08 | 750 | 753 | 750 | 750 | 2,700 | 750 |
| 2000-05-02 | 740 | 750 | 740 | 740 | 1,200 | 740 |
| 2000-05-01 | 760 | 760 | 740 | 740 | 1,600 | 740 |
| 2000-04-26 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2000-04-21 | 810 | 810 | 800 | 800 | 1,800 | 800 |
| 2000-04-13 | 765 | 765 | 765 | 765 | 400 | 765 |
| 2000-04-12 | 765 | 765 | 765 | 765 | 1,100 | 765 |
| 2000-04-11 | 765 | 765 | 765 | 765 | 600 | 765 |
| 2000-04-07 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2000-04-06 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2000-04-05 | 750 | 750 | 750 | 750 | 1,300 | 750 |
| 2000-03-31 | 810 | 810 | 790 | 790 | 900 | 790 |
| 2000-03-30 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2000-03-24 | 960 | 960 | 900 | 900 | 200 | 900 |
| 2000-03-23 | 930 | 960 | 920 | 960 | 3,100 | 960 |
| 2000-03-22 | 850 | 900 | 850 | 900 | 2,700 | 900 |
| 2000-03-21 | 804 | 804 | 804 | 804 | 300 | 804 |
| 2000-03-17 | 850 | 850 | 770 | 770 | 400 | 770 |
| 2000-03-16 | 750 | 850 | 750 | 850 | 400 | 850 |
| 2000-03-15 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2000-03-13 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2000-03-10 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2000-03-09 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2000-03-06 | 760 | 780 | 760 | 780 | 800 | 780 |
| 2000-03-03 | 825 | 825 | 750 | 750 | 3,200 | 750 |
| 2000-02-29 | 900 | 900 | 899 | 899 | 200 | 899 |
| 2000-02-28 | 900 | 900 | 855 | 900 | 1,100 | 900 |
| 2000-02-25 | 955 | 960 | 955 | 955 | 1,300 | 955 |
| 2000-02-24 | 945 | 950 | 935 | 950 | 8,700 | 950 |
| 2000-02-23 | 880 | 880 | 880 | 880 | 5,300 | 880 |
| 2000-02-22 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2000-02-21 | 800 | 830 | 760 | 780 | 2,000 | 780 |
| 2000-02-18 | 939 | 939 | 845 | 845 | 1,300 | 845 |
| 2000-02-17 | 1,000 | 1,000 | 945 | 945 | 1,800 | 945 |
| 2000-02-16 | 1,040 | 1,040 | 945 | 1,040 | 12,900 | 1,040 |
| 2000-02-15 | 1,020 | 1,050 | 1,000 | 1,050 | 23,000 | 1,050 |
| 2000-02-14 | 950 | 1,000 | 940 | 1,000 | 24,900 | 1,000 |
| 2000-02-10 | 950 | 950 | 950 | 950 | 26,800 | 950 |
| 2000-02-09 | 800 | 850 | 800 | 850 | 11,900 | 850 |
| 2000-02-08 | 760 | 800 | 760 | 800 | 1,300 | 800 |
| 2000-02-07 | 800 | 800 | 750 | 750 | 1,200 | 750 |
| 2000-02-03 | 790 | 790 | 780 | 780 | 3,200 | 780 |
| 2000-02-01 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2000-01-31 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2000-01-27 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2000-01-24 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2000-01-21 | 800 | 800 | 800 | 800 | 1,700 | 800 |
| 2000-01-20 | 790 | 790 | 780 | 780 | 3,900 | 780 |
| 2000-01-19 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2000-01-18 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2000-01-17 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2000-01-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-01-13 | 800 | 800 | 800 | 800 | 1,800 | 800 |
| 2000-01-12 | 800 | 800 | 800 | 800 | 2,300 | 800 |
| 2000-01-04 | 880 | 880 | 880 | 880 | 300 | 880 |
分割・併合履歴 ： [1993-08-20]1株→10株
