9408 (株)BSNメディアホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2001-12-26 | 796 | 796 | 796 | 796 | 600 | 796 |
| 2001-12-25 | 716 | 716 | 716 | 716 | 1,900 | 716 |
| 2001-12-21 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2001-12-05 | 680 | 680 | 650 | 650 | 4,200 | 650 |
| 2001-11-26 | 586 | 630 | 586 | 630 | 1,700 | 630 |
| 2001-11-22 | 586 | 586 | 586 | 586 | 1,200 | 586 |
| 2001-10-24 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2001-10-23 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2001-10-19 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2001-10-17 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2001-10-02 | 586 | 586 | 586 | 586 | 300 | 586 |
| 2001-09-26 | 660 | 660 | 660 | 660 | 1,400 | 660 |
| 2001-08-23 | 650 | 670 | 650 | 670 | 1,400 | 670 |
| 2001-08-22 | 649 | 650 | 649 | 650 | 500 | 650 |
| 2001-08-21 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-08-20 | 586 | 650 | 586 | 650 | 1,000 | 650 |
| 2001-08-15 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2001-08-06 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2001-08-02 | 590 | 605 | 590 | 592 | 5,300 | 592 |
| 2001-08-01 | 650 | 650 | 650 | 650 | 1,200 | 650 |
| 2001-07-24 | 700 | 700 | 700 | 700 | 1,500 | 700 |
| 2001-07-23 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2001-07-19 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2001-07-13 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2001-07-10 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2001-07-09 | 690 | 690 | 690 | 690 | 3,200 | 690 |
| 2001-07-06 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2001-07-03 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-06-27 | 699 | 700 | 699 | 700 | 300 | 700 |
| 2001-06-26 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2001-06-25 | 670 | 670 | 670 | 670 | 600 | 670 |
| 2001-06-21 | 670 | 670 | 650 | 650 | 400 | 650 |
| 2001-06-18 | 650 | 670 | 650 | 670 | 2,100 | 670 |
| 2001-06-14 | 595 | 595 | 595 | 595 | 3,300 | 595 |
| 2001-06-05 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-05-28 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2001-05-24 | 725 | 750 | 725 | 735 | 1,600 | 735 |
| 2001-05-23 | 695 | 725 | 695 | 725 | 200 | 725 |
| 2001-05-21 | 700 | 700 | 695 | 695 | 600 | 695 |
| 2001-05-15 | 700 | 700 | 695 | 700 | 1,300 | 700 |
| 2001-05-07 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2001-05-02 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2001-05-01 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2001-04-27 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2001-04-24 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-04-23 | 700 | 700 | 700 | 700 | 1,600 | 700 |
| 2001-04-13 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2001-04-10 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2001-04-09 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2001-04-05 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2001-04-02 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2001-03-27 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2001-03-26 | 700 | 700 | 700 | 700 | 800 | 700 |
| 2001-03-23 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-03-22 | 625 | 625 | 625 | 625 | 600 | 625 |
| 2001-03-14 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-03-13 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-03-06 | 616 | 616 | 590 | 590 | 1,800 | 590 |
| 2001-03-05 | 650 | 650 | 616 | 616 | 5,100 | 616 |
| 2001-02-26 | 650 | 650 | 650 | 650 | 600 | 650 |
| 2001-02-23 | 650 | 650 | 650 | 650 | 1,900 | 650 |
| 2001-02-19 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2001-02-14 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-02-13 | 650 | 650 | 641 | 650 | 600 | 650 |
| 2001-02-09 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2001-02-08 | 645 | 650 | 640 | 650 | 2,300 | 650 |
| 2001-02-06 | 650 | 650 | 640 | 640 | 4,100 | 640 |
| 2001-02-05 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2001-01-29 | 650 | 650 | 640 | 650 | 1,600 | 650 |
| 2001-01-23 | 660 | 660 | 660 | 660 | 2,200 | 660 |
| 2001-01-19 | 660 | 660 | 660 | 660 | 1,100 | 660 |
| 2001-01-17 | 653 | 653 | 651 | 651 | 3,800 | 651 |
| 2001-01-16 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2001-01-15 | 651 | 651 | 651 | 651 | 600 | 651 |
| 2001-01-10 | 680 | 680 | 665 | 665 | 3,300 | 665 |
| 2001-01-04 | 681 | 681 | 680 | 680 | 2,000 | 680 |
分割・併合履歴 ： [1993-08-20]1株→10株
