9408 (株)BSNメディアホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,425 | 1,450 | 1,420 | 1,420 | 300 | 1,420 |
| 2005-12-29 | 1,460 | 1,499 | 1,421 | 1,449 | 5,800 | 1,449 |
| 2005-12-28 | 1,410 | 1,498 | 1,410 | 1,450 | 6,200 | 1,450 |
| 2005-12-27 | 1,495 | 1,495 | 1,485 | 1,495 | 300 | 1,495 |
| 2005-12-26 | 1,499 | 1,499 | 1,495 | 1,495 | 1,500 | 1,495 |
| 2005-12-22 | 1,450 | 1,500 | 1,440 | 1,491 | 4,600 | 1,491 |
| 2005-12-21 | 1,490 | 1,490 | 1,460 | 1,460 | 3,400 | 1,460 |
| 2005-12-20 | 1,368 | 1,460 | 1,368 | 1,460 | 3,100 | 1,460 |
| 2005-12-19 | 1,363 | 1,448 | 1,363 | 1,448 | 2,000 | 1,448 |
| 2005-12-16 | 1,469 | 1,470 | 1,362 | 1,463 | 3,400 | 1,463 |
| 2005-12-15 | 1,459 | 1,499 | 1,450 | 1,480 | 18,000 | 1,480 |
| 2005-12-14 | 1,440 | 1,440 | 1,318 | 1,339 | 3,700 | 1,339 |
| 2005-12-13 | 1,476 | 1,489 | 1,450 | 1,450 | 1,400 | 1,450 |
| 2005-12-12 | 1,500 | 1,500 | 1,494 | 1,494 | 300 | 1,494 |
| 2005-12-09 | 1,409 | 1,430 | 1,370 | 1,430 | 1,700 | 1,430 |
| 2005-12-08 | 1,530 | 1,530 | 1,362 | 1,410 | 16,900 | 1,410 |
| 2005-12-07 | 1,745 | 1,745 | 1,480 | 1,480 | 11,100 | 1,480 |
| 2005-12-06 | 1,420 | 1,565 | 1,410 | 1,565 | 18,200 | 1,565 |
| 2005-12-05 | 1,340 | 1,427 | 1,330 | 1,427 | 14,000 | 1,427 |
| 2005-12-02 | 1,285 | 1,330 | 1,285 | 1,330 | 17,500 | 1,330 |
| 2005-12-01 | 1,293 | 1,305 | 1,285 | 1,292 | 4,900 | 1,292 |
| 2005-11-30 | 1,300 | 1,320 | 1,290 | 1,301 | 17,700 | 1,301 |
| 2005-11-29 | 1,259 | 1,300 | 1,250 | 1,290 | 50,100 | 1,290 |
| 2005-11-28 | 1,238 | 1,275 | 1,235 | 1,250 | 17,300 | 1,250 |
| 2005-11-25 | 1,060 | 1,249 | 1,020 | 1,247 | 36,900 | 1,247 |
| 2005-11-24 | 1,190 | 1,235 | 1,160 | 1,180 | 31,000 | 1,180 |
| 2005-11-22 | 1,100 | 1,140 | 1,090 | 1,140 | 21,800 | 1,140 |
| 2005-11-21 | 1,050 | 1,099 | 1,040 | 1,090 | 10,500 | 1,090 |
| 2005-11-18 | 1,025 | 1,050 | 1,008 | 1,050 | 14,400 | 1,050 |
| 2005-11-17 | 999 | 1,028 | 990 | 1,028 | 5,900 | 1,028 |
| 2005-11-16 | 955 | 990 | 955 | 990 | 9,400 | 990 |
| 2005-11-15 | 968 | 989 | 965 | 989 | 2,900 | 989 |
| 2005-11-14 | 969 | 969 | 960 | 966 | 6,900 | 966 |
| 2005-11-11 | 965 | 965 | 960 | 960 | 4,000 | 960 |
| 2005-11-10 | 960 | 966 | 960 | 966 | 6,100 | 966 |
| 2005-11-09 | 947 | 967 | 944 | 950 | 4,500 | 950 |
| 2005-11-08 | 945 | 945 | 942 | 942 | 2,100 | 942 |
| 2005-11-07 | 950 | 950 | 941 | 942 | 3,000 | 942 |
| 2005-11-04 | 950 | 950 | 946 | 950 | 1,900 | 950 |
| 2005-11-02 | 974 | 974 | 950 | 950 | 3,200 | 950 |
| 2005-11-01 | 969 | 975 | 960 | 975 | 2,000 | 975 |
| 2005-10-31 | 970 | 970 | 965 | 969 | 2,200 | 969 |
| 2005-10-28 | 970 | 970 | 965 | 970 | 1,300 | 970 |
| 2005-10-27 | 980 | 980 | 940 | 951 | 4,500 | 951 |
| 2005-10-26 | 957 | 1,020 | 957 | 971 | 10,000 | 971 |
| 2005-10-25 | 961 | 1,030 | 935 | 957 | 7,700 | 957 |
| 2005-10-24 | 990 | 1,010 | 930 | 931 | 4,600 | 931 |
| 2005-10-21 | 930 | 930 | 920 | 930 | 2,700 | 930 |
| 2005-10-20 | 900 | 922 | 900 | 920 | 9,200 | 920 |
| 2005-10-19 | 918 | 918 | 908 | 917 | 1,500 | 917 |
| 2005-10-18 | 989 | 989 | 935 | 948 | 6,400 | 948 |
| 2005-10-17 | 1,029 | 1,030 | 998 | 998 | 7,500 | 998 |
| 2005-10-14 | 1,050 | 1,090 | 1,020 | 1,020 | 23,500 | 1,020 |
| 2005-10-13 | 984 | 1,050 | 984 | 1,010 | 29,600 | 1,010 |
| 2005-10-12 | 943 | 975 | 940 | 964 | 6,400 | 964 |
| 2005-10-11 | 946 | 959 | 940 | 940 | 6,800 | 940 |
| 2005-10-07 | 910 | 950 | 910 | 945 | 17,800 | 945 |
| 2005-10-06 | 890 | 902 | 889 | 900 | 8,400 | 900 |
| 2005-10-05 | 887 | 888 | 887 | 888 | 2,900 | 888 |
| 2005-10-04 | 870 | 890 | 870 | 888 | 6,300 | 888 |
| 2005-10-03 | 859 | 860 | 855 | 855 | 1,000 | 855 |
| 2005-09-30 | 844 | 845 | 844 | 844 | 400 | 844 |
| 2005-09-29 | 880 | 881 | 840 | 860 | 1,800 | 860 |
| 2005-09-28 | 861 | 862 | 855 | 860 | 2,400 | 860 |
| 2005-09-27 | 880 | 880 | 861 | 861 | 3,500 | 861 |
| 2005-09-26 | 888 | 888 | 878 | 878 | 2,500 | 878 |
| 2005-09-22 | 875 | 880 | 875 | 879 | 3,200 | 879 |
| 2005-09-21 | 874 | 885 | 874 | 885 | 2,800 | 885 |
| 2005-09-20 | 871 | 875 | 870 | 875 | 1,300 | 875 |
| 2005-09-16 | 875 | 875 | 864 | 870 | 1,400 | 870 |
| 2005-09-15 | 879 | 879 | 862 | 862 | 600 | 862 |
| 2005-09-14 | 872 | 872 | 870 | 870 | 700 | 870 |
| 2005-09-13 | 890 | 890 | 871 | 871 | 2,200 | 871 |
| 2005-09-12 | 885 | 895 | 864 | 866 | 1,000 | 866 |
| 2005-09-09 | 880 | 885 | 860 | 885 | 700 | 885 |
| 2005-09-07 | 881 | 881 | 880 | 880 | 300 | 880 |
| 2005-09-06 | 883 | 890 | 881 | 881 | 2,800 | 881 |
| 2005-09-05 | 875 | 880 | 870 | 880 | 2,800 | 880 |
| 2005-09-02 | 862 | 876 | 862 | 875 | 2,300 | 875 |
| 2005-09-01 | 873 | 873 | 858 | 858 | 500 | 858 |
| 2005-08-31 | 855 | 862 | 853 | 862 | 700 | 862 |
| 2005-08-30 | 860 | 860 | 851 | 851 | 1,600 | 851 |
| 2005-08-29 | 866 | 866 | 862 | 863 | 1,700 | 863 |
| 2005-08-26 | 886 | 887 | 872 | 872 | 2,000 | 872 |
| 2005-08-25 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2005-08-24 | 870 | 890 | 870 | 890 | 300 | 890 |
| 2005-08-23 | 894 | 898 | 890 | 891 | 2,600 | 891 |
| 2005-08-22 | 881 | 882 | 870 | 870 | 1,800 | 870 |
| 2005-08-19 | 894 | 894 | 880 | 880 | 2,000 | 880 |
| 2005-08-18 | 881 | 895 | 881 | 895 | 1,900 | 895 |
| 2005-08-17 | 895 | 895 | 892 | 892 | 600 | 892 |
| 2005-08-16 | 900 | 900 | 890 | 895 | 1,200 | 895 |
| 2005-08-15 | 900 | 900 | 889 | 898 | 1,000 | 898 |
| 2005-08-12 | 882 | 900 | 881 | 881 | 1,200 | 881 |
| 2005-08-11 | 900 | 900 | 880 | 880 | 2,600 | 880 |
| 2005-08-10 | 900 | 904 | 882 | 904 | 2,400 | 904 |
| 2005-08-09 | 907 | 907 | 886 | 886 | 1,200 | 886 |
| 2005-08-08 | 886 | 887 | 886 | 887 | 500 | 887 |
| 2005-08-05 | 886 | 899 | 886 | 886 | 1,500 | 886 |
| 2005-08-04 | 886 | 886 | 885 | 886 | 900 | 886 |
| 2005-08-03 | 900 | 909 | 882 | 885 | 1,400 | 885 |
| 2005-08-02 | 923 | 923 | 886 | 892 | 2,300 | 892 |
| 2005-08-01 | 930 | 930 | 905 | 905 | 3,400 | 905 |
| 2005-07-29 | 920 | 935 | 906 | 906 | 6,300 | 906 |
| 2005-07-28 | 899 | 900 | 888 | 900 | 3,200 | 900 |
| 2005-07-27 | 870 | 900 | 865 | 899 | 3,700 | 899 |
| 2005-07-26 | 925 | 925 | 890 | 900 | 6,200 | 900 |
| 2005-07-25 | 931 | 945 | 928 | 928 | 9,700 | 928 |
| 2005-07-22 | 922 | 950 | 920 | 947 | 9,700 | 947 |
| 2005-07-21 | 948 | 948 | 920 | 930 | 15,000 | 930 |
| 2005-07-20 | 890 | 938 | 873 | 918 | 17,600 | 918 |
| 2005-07-19 | 887 | 887 | 857 | 860 | 21,700 | 860 |
| 2005-07-15 | 789 | 789 | 780 | 789 | 500 | 789 |
| 2005-07-14 | 785 | 785 | 784 | 784 | 700 | 784 |
| 2005-07-13 | 781 | 784 | 780 | 784 | 300 | 784 |
| 2005-07-12 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2005-07-11 | 780 | 780 | 780 | 780 | 700 | 780 |
| 2005-07-07 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2005-07-06 | 769 | 772 | 769 | 772 | 700 | 772 |
| 2005-07-05 | 772 | 772 | 750 | 760 | 4,300 | 760 |
| 2005-07-04 | 775 | 775 | 761 | 762 | 600 | 762 |
| 2005-07-01 | 780 | 780 | 750 | 760 | 6,200 | 760 |
| 2005-06-29 | 765 | 775 | 765 | 770 | 1,000 | 770 |
| 2005-06-28 | 760 | 760 | 760 | 760 | 1,600 | 760 |
| 2005-06-27 | 762 | 762 | 761 | 761 | 600 | 761 |
| 2005-06-24 | 774 | 774 | 766 | 766 | 4,000 | 766 |
| 2005-06-23 | 790 | 790 | 774 | 774 | 1,900 | 774 |
| 2005-06-22 | 780 | 790 | 774 | 774 | 2,300 | 774 |
| 2005-06-21 | 773 | 785 | 773 | 785 | 700 | 785 |
| 2005-06-20 | 770 | 785 | 770 | 780 | 2,000 | 780 |
| 2005-06-17 | 775 | 793 | 773 | 793 | 1,100 | 793 |
| 2005-06-16 | 781 | 781 | 781 | 781 | 200 | 781 |
| 2005-06-15 | 794 | 794 | 790 | 790 | 500 | 790 |
| 2005-06-14 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2005-06-13 | 800 | 847 | 795 | 795 | 2,600 | 795 |
| 2005-06-10 | 792 | 798 | 780 | 798 | 1,500 | 798 |
| 2005-06-09 | 760 | 761 | 760 | 760 | 3,800 | 760 |
| 2005-06-08 | 778 | 778 | 770 | 772 | 1,500 | 772 |
| 2005-06-07 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2005-06-06 | 777 | 785 | 777 | 783 | 900 | 783 |
| 2005-06-03 | 799 | 799 | 773 | 775 | 1,200 | 775 |
| 2005-06-02 | 777 | 781 | 777 | 781 | 2,700 | 781 |
| 2005-06-01 | 800 | 801 | 791 | 800 | 1,700 | 800 |
| 2005-05-31 | 839 | 839 | 790 | 825 | 3,700 | 825 |
| 2005-05-30 | 841 | 841 | 841 | 841 | 700 | 841 |
| 2005-05-27 | 859 | 859 | 841 | 841 | 900 | 841 |
| 2005-05-26 | 841 | 862 | 841 | 842 | 3,600 | 842 |
| 2005-05-25 | 855 | 878 | 841 | 878 | 1,500 | 878 |
| 2005-05-24 | 890 | 890 | 882 | 885 | 1,000 | 885 |
| 2005-05-23 | 882 | 890 | 882 | 890 | 3,200 | 890 |
| 2005-05-20 | 866 | 870 | 866 | 870 | 1,100 | 870 |
| 2005-05-19 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2005-05-18 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2005-05-17 | 900 | 900 | 880 | 880 | 2,900 | 880 |
| 2005-05-16 | 910 | 910 | 906 | 906 | 500 | 906 |
| 2005-05-13 | 913 | 917 | 910 | 910 | 900 | 910 |
| 2005-05-12 | 912 | 922 | 912 | 913 | 600 | 913 |
| 2005-05-11 | 920 | 920 | 909 | 915 | 500 | 915 |
| 2005-05-10 | 939 | 939 | 920 | 920 | 1,600 | 920 |
| 2005-05-09 | 921 | 939 | 920 | 939 | 3,300 | 939 |
| 2005-05-06 | 901 | 921 | 901 | 920 | 2,300 | 920 |
| 2005-05-02 | 890 | 929 | 890 | 899 | 1,700 | 899 |
| 2005-04-28 | 886 | 890 | 883 | 888 | 2,800 | 888 |
| 2005-04-27 | 865 | 886 | 863 | 886 | 4,000 | 886 |
| 2005-04-26 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2005-04-25 | 865 | 865 | 841 | 842 | 1,700 | 842 |
| 2005-04-22 | 836 | 865 | 836 | 863 | 1,500 | 863 |
| 2005-04-21 | 836 | 836 | 832 | 832 | 600 | 832 |
| 2005-04-19 | 857 | 857 | 832 | 832 | 700 | 832 |
| 2005-04-18 | 861 | 861 | 841 | 841 | 3,500 | 841 |
| 2005-04-15 | 869 | 869 | 841 | 860 | 1,300 | 860 |
| 2005-04-14 | 860 | 870 | 840 | 869 | 3,100 | 869 |
| 2005-04-13 | 840 | 850 | 823 | 845 | 2,000 | 845 |
| 2005-04-12 | 847 | 848 | 822 | 845 | 5,300 | 845 |
| 2005-04-11 | 870 | 870 | 847 | 847 | 9,400 | 847 |
| 2005-04-08 | 863 | 888 | 860 | 860 | 8,600 | 860 |
| 2005-04-07 | 900 | 900 | 850 | 891 | 6,200 | 891 |
| 2005-04-06 | 910 | 910 | 905 | 905 | 800 | 905 |
| 2005-04-05 | 910 | 910 | 900 | 910 | 2,800 | 910 |
| 2005-04-04 | 940 | 940 | 910 | 910 | 8,300 | 910 |
| 2005-04-01 | 920 | 940 | 920 | 940 | 400 | 940 |
| 2005-03-31 | 925 | 930 | 920 | 920 | 1,200 | 920 |
| 2005-03-30 | 930 | 930 | 911 | 911 | 3,500 | 911 |
| 2005-03-29 | 930 | 931 | 911 | 930 | 5,400 | 930 |
| 2005-03-28 | 920 | 931 | 911 | 931 | 4,000 | 931 |
| 2005-03-25 | 953 | 953 | 911 | 931 | 6,100 | 931 |
| 2005-03-24 | 971 | 980 | 953 | 953 | 2,500 | 953 |
| 2005-03-23 | 989 | 989 | 951 | 953 | 4,700 | 953 |
| 2005-03-22 | 1,050 | 1,050 | 960 | 1,000 | 18,500 | 1,000 |
| 2005-03-18 | 930 | 1,010 | 930 | 1,010 | 27,300 | 1,010 |
| 2005-03-17 | 916 | 920 | 900 | 910 | 14,100 | 910 |
| 2005-03-16 | 1,013 | 1,013 | 901 | 925 | 15,000 | 925 |
| 2005-03-15 | 1,110 | 1,120 | 1,020 | 1,020 | 34,300 | 1,020 |
| 2005-03-14 | 960 | 1,030 | 952 | 1,030 | 29,500 | 1,030 |
| 2005-03-11 | 888 | 948 | 885 | 930 | 8,600 | 930 |
| 2005-03-10 | 855 | 890 | 855 | 888 | 3,400 | 888 |
| 2005-03-09 | 816 | 849 | 815 | 835 | 3,000 | 835 |
| 2005-03-08 | 819 | 819 | 810 | 815 | 4,300 | 815 |
| 2005-03-07 | 800 | 810 | 799 | 810 | 4,600 | 810 |
| 2005-03-04 | 814 | 814 | 800 | 800 | 2,700 | 800 |
| 2005-03-03 | 811 | 814 | 800 | 814 | 3,200 | 814 |
| 2005-03-02 | 817 | 817 | 800 | 800 | 6,800 | 800 |
| 2005-03-01 | 850 | 850 | 810 | 815 | 3,100 | 815 |
| 2005-02-28 | 850 | 860 | 830 | 830 | 3,000 | 830 |
| 2005-02-25 | 825 | 850 | 806 | 850 | 5,000 | 850 |
| 2005-02-24 | 810 | 820 | 805 | 815 | 1,500 | 815 |
| 2005-02-23 | 804 | 810 | 794 | 795 | 3,700 | 795 |
| 2005-02-22 | 772 | 778 | 772 | 778 | 2,800 | 778 |
| 2005-02-21 | 760 | 780 | 760 | 780 | 2,400 | 780 |
| 2005-02-18 | 776 | 776 | 701 | 725 | 13,600 | 725 |
| 2005-02-17 | 799 | 800 | 799 | 800 | 2,900 | 800 |
| 2005-02-16 | 790 | 800 | 775 | 800 | 2,600 | 800 |
| 2005-02-15 | 757 | 770 | 755 | 760 | 13,400 | 760 |
| 2005-02-14 | 759 | 768 | 755 | 755 | 2,100 | 755 |
| 2005-02-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-02-09 | 769 | 791 | 769 | 791 | 6,200 | 791 |
| 2005-02-08 | 730 | 770 | 730 | 770 | 2,100 | 770 |
| 2005-02-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-02-04 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2005-02-03 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2005-02-02 | 715 | 730 | 715 | 730 | 1,100 | 730 |
| 2005-02-01 | 715 | 715 | 715 | 715 | 700 | 715 |
| 2005-01-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-01-27 | 713 | 735 | 712 | 715 | 6,300 | 715 |
| 2005-01-26 | 739 | 739 | 705 | 705 | 3,200 | 705 |
| 2005-01-25 | 741 | 742 | 741 | 742 | 1,200 | 742 |
| 2005-01-24 | 750 | 750 | 701 | 701 | 2,600 | 701 |
| 2005-01-21 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2005-01-20 | 724 | 724 | 700 | 722 | 2,400 | 722 |
| 2005-01-19 | 715 | 724 | 715 | 724 | 1,400 | 724 |
| 2005-01-18 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2005-01-17 | 725 | 725 | 715 | 715 | 1,800 | 715 |
| 2005-01-14 | 715 | 725 | 715 | 725 | 2,400 | 725 |
| 2005-01-13 | 691 | 715 | 691 | 715 | 3,100 | 715 |
| 2005-01-12 | 687 | 687 | 687 | 687 | 500 | 687 |
| 2005-01-11 | 686 | 686 | 686 | 686 | 600 | 686 |
| 2005-01-07 | 684 | 685 | 684 | 685 | 4,000 | 685 |
| 2005-01-06 | 680 | 680 | 670 | 680 | 1,600 | 680 |
| 2005-01-05 | 670 | 670 | 660 | 661 | 3,600 | 661 |
| 2005-01-04 | 680 | 680 | 661 | 670 | 1,100 | 670 |
分割・併合履歴 ： [1993-08-20]1株→10株
