9408 (株)BSNメディアホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 466 | 466 | 461 | 461 | 700 | 461 |
| 2003-12-29 | 465 | 474 | 465 | 465 | 1,600 | 465 |
| 2003-12-24 | 493 | 500 | 493 | 500 | 5,000 | 500 |
| 2003-12-22 | 475 | 494 | 475 | 494 | 500 | 494 |
| 2003-12-19 | 473 | 473 | 473 | 473 | 100 | 473 |
| 2003-12-17 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2003-12-16 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2003-12-10 | 510 | 518 | 510 | 510 | 4,300 | 510 |
| 2003-12-05 | 503 | 503 | 503 | 503 | 600 | 503 |
| 2003-12-04 | 505 | 505 | 500 | 500 | 600 | 500 |
| 2003-12-02 | 506 | 506 | 506 | 506 | 200 | 506 |
| 2003-12-01 | 501 | 505 | 501 | 505 | 300 | 505 |
| 2003-11-28 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2003-11-27 | 500 | 500 | 500 | 500 | 600 | 500 |
| 2003-11-25 | 519 | 519 | 519 | 519 | 1,400 | 519 |
| 2003-11-21 | 503 | 503 | 487 | 487 | 1,100 | 487 |
| 2003-11-20 | 502 | 502 | 501 | 502 | 1,500 | 502 |
| 2003-11-19 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2003-11-18 | 510 | 510 | 503 | 503 | 300 | 503 |
| 2003-11-17 | 510 | 510 | 505 | 505 | 400 | 505 |
| 2003-11-12 | 502 | 502 | 502 | 502 | 300 | 502 |
| 2003-11-07 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2003-11-06 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2003-10-24 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2003-10-23 | 560 | 560 | 560 | 560 | 1,200 | 560 |
| 2003-10-22 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2003-10-15 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2003-10-09 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2003-10-08 | 545 | 545 | 525 | 525 | 200 | 525 |
| 2003-10-07 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2003-09-24 | 596 | 596 | 596 | 596 | 1,200 | 596 |
| 2003-09-19 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2003-09-08 | 536 | 536 | 536 | 536 | 200 | 536 |
| 2003-09-04 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2003-08-28 | 536 | 540 | 536 | 540 | 300 | 540 |
| 2003-08-27 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2003-08-26 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2003-08-25 | 538 | 580 | 538 | 580 | 1,600 | 580 |
| 2003-08-21 | 516 | 516 | 516 | 516 | 500 | 516 |
| 2003-08-11 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2003-08-08 | 553 | 587 | 552 | 587 | 3,900 | 587 |
| 2003-07-31 | 519 | 519 | 519 | 519 | 300 | 519 |
| 2003-07-29 | 505 | 505 | 505 | 505 | 100 | 505 |
| 2003-07-28 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2003-07-23 | 549 | 549 | 549 | 549 | 2,600 | 549 |
| 2003-07-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-07-17 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2003-07-15 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2003-07-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-09 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2003-07-07 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2003-06-26 | 502 | 502 | 502 | 502 | 200 | 502 |
| 2003-06-25 | 501 | 501 | 501 | 501 | 500 | 501 |
| 2003-06-24 | 500 | 530 | 500 | 530 | 1,500 | 530 |
| 2003-06-23 | 498 | 498 | 498 | 498 | 1,100 | 498 |
| 2003-06-20 | 498 | 510 | 498 | 510 | 700 | 510 |
| 2003-06-17 | 498 | 498 | 498 | 498 | 700 | 498 |
| 2003-06-16 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-06-13 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-06-11 | 498 | 498 | 498 | 498 | 200 | 498 |
| 2003-06-10 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-06-09 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-06-06 | 498 | 498 | 498 | 498 | 300 | 498 |
| 2003-05-30 | 470 | 470 | 470 | 470 | 13,600 | 470 |
| 2003-05-29 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2003-05-23 | 540 | 540 | 540 | 540 | 1,400 | 540 |
| 2003-05-20 | 495 | 495 | 495 | 495 | 200 | 495 |
| 2003-05-16 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-05-15 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2003-05-14 | 465 | 465 | 465 | 465 | 600 | 465 |
| 2003-05-12 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2003-05-01 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-30 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-28 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-23 | 599 | 599 | 599 | 599 | 1,300 | 599 |
| 2003-04-18 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-16 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2003-04-15 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2003-04-11 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2003-03-24 | 510 | 547 | 510 | 547 | 1,500 | 547 |
| 2003-03-20 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2003-02-24 | 494 | 494 | 490 | 490 | 1,600 | 490 |
| 2003-02-21 | 465 | 474 | 465 | 474 | 400 | 474 |
| 2003-02-20 | 436 | 436 | 435 | 435 | 500 | 435 |
| 2003-02-19 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2003-02-18 | 460 | 461 | 460 | 461 | 600 | 461 |
| 2003-02-17 | 465 | 470 | 461 | 470 | 1,000 | 470 |
| 2003-02-14 | 461 | 461 | 461 | 461 | 500 | 461 |
| 2003-02-13 | 461 | 461 | 461 | 461 | 5,200 | 461 |
| 2003-02-06 | 465 | 465 | 465 | 465 | 1,500 | 465 |
| 2003-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-02-03 | 505 | 505 | 500 | 505 | 2,500 | 505 |
| 2003-01-31 | 500 | 500 | 500 | 500 | 2,100 | 500 |
| 2003-01-30 | 501 | 501 | 500 | 500 | 1,000 | 500 |
| 2003-01-29 | 500 | 500 | 500 | 500 | 1,600 | 500 |
| 2003-01-23 | 570 | 570 | 570 | 570 | 1,300 | 570 |
| 2003-01-14 | 501 | 501 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1993-08-20]1株→10株
