9408 (株)BSNメディアホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 838 | 838 | 835 | 838 | 1,300 | 838 |
| 2006-12-28 | 840 | 860 | 840 | 840 | 2,200 | 840 |
| 2006-12-27 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 2006-12-26 | 845 | 845 | 845 | 845 | 200 | 845 |
| 2006-12-25 | 872 | 872 | 849 | 849 | 1,600 | 849 |
| 2006-12-22 | 855 | 855 | 842 | 842 | 1,800 | 842 |
| 2006-12-21 | 842 | 855 | 842 | 855 | 400 | 855 |
| 2006-12-20 | 840 | 840 | 840 | 840 | 200 | 840 |
| 2006-12-19 | 840 | 850 | 840 | 840 | 1,500 | 840 |
| 2006-12-18 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 2006-12-15 | 845 | 865 | 845 | 850 | 1,100 | 850 |
| 2006-12-14 | 850 | 850 | 850 | 850 | 1,200 | 850 |
| 2006-12-13 | 853 | 868 | 853 | 853 | 2,200 | 853 |
| 2006-12-12 | 853 | 853 | 853 | 853 | 700 | 853 |
| 2006-12-11 | 858 | 858 | 858 | 858 | 1,400 | 858 |
| 2006-12-08 | 869 | 874 | 867 | 868 | 3,500 | 868 |
| 2006-12-07 | 863 | 863 | 860 | 860 | 1,400 | 860 |
| 2006-12-06 | 863 | 865 | 863 | 864 | 1,000 | 864 |
| 2006-12-05 | 888 | 888 | 863 | 880 | 1,300 | 880 |
| 2006-12-04 | 872 | 888 | 872 | 888 | 2,400 | 888 |
| 2006-12-01 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2006-11-30 | 870 | 898 | 870 | 898 | 1,600 | 898 |
| 2006-11-27 | 862 | 891 | 862 | 891 | 200 | 891 |
| 2006-11-24 | 880 | 890 | 852 | 890 | 1,100 | 890 |
| 2006-11-22 | 870 | 877 | 865 | 865 | 400 | 865 |
| 2006-11-21 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2006-11-20 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2006-11-17 | 870 | 870 | 870 | 870 | 1,100 | 870 |
| 2006-11-16 | 860 | 867 | 860 | 867 | 400 | 867 |
| 2006-11-14 | 867 | 867 | 860 | 860 | 600 | 860 |
| 2006-11-13 | 872 | 873 | 872 | 873 | 300 | 873 |
| 2006-11-10 | 867 | 867 | 867 | 867 | 100 | 867 |
| 2006-11-09 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2006-11-08 | 880 | 880 | 870 | 870 | 600 | 870 |
| 2006-11-06 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2006-11-02 | 883 | 890 | 883 | 890 | 400 | 890 |
| 2006-10-31 | 897 | 899 | 895 | 899 | 700 | 899 |
| 2006-10-30 | 895 | 899 | 895 | 899 | 200 | 899 |
| 2006-10-27 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2006-10-26 | 890 | 897 | 880 | 897 | 2,400 | 897 |
| 2006-10-25 | 898 | 898 | 890 | 890 | 200 | 890 |
| 2006-10-24 | 883 | 900 | 883 | 899 | 1,700 | 899 |
| 2006-10-23 | 900 | 900 | 881 | 881 | 800 | 881 |
| 2006-10-20 | 899 | 899 | 880 | 893 | 1,500 | 893 |
| 2006-10-19 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2006-10-18 | 880 | 908 | 880 | 908 | 800 | 908 |
| 2006-10-17 | 910 | 910 | 910 | 910 | 1,300 | 910 |
| 2006-10-16 | 908 | 908 | 858 | 858 | 700 | 858 |
| 2006-10-13 | 899 | 910 | 899 | 910 | 800 | 910 |
| 2006-10-12 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2006-10-11 | 903 | 903 | 900 | 900 | 400 | 900 |
| 2006-10-10 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2006-10-06 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2006-10-05 | 910 | 910 | 909 | 909 | 300 | 909 |
| 2006-10-04 | 929 | 929 | 909 | 909 | 200 | 909 |
| 2006-10-02 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2006-09-29 | 933 | 933 | 903 | 932 | 300 | 932 |
| 2006-09-26 | 912 | 932 | 912 | 932 | 200 | 932 |
| 2006-09-25 | 940 | 943 | 903 | 903 | 1,000 | 903 |
| 2006-09-22 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2006-09-21 | 931 | 931 | 915 | 923 | 1,500 | 923 |
| 2006-09-20 | 944 | 944 | 942 | 942 | 400 | 942 |
| 2006-09-19 | 954 | 954 | 954 | 954 | 700 | 954 |
| 2006-09-15 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2006-09-13 | 954 | 954 | 954 | 954 | 600 | 954 |
| 2006-09-12 | 977 | 977 | 954 | 954 | 2,000 | 954 |
| 2006-09-11 | 954 | 954 | 954 | 954 | 8,100 | 954 |
| 2006-09-07 | 953 | 953 | 953 | 953 | 1,200 | 953 |
| 2006-09-06 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2006-09-04 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2006-09-01 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2006-08-30 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2006-08-29 | 980 | 981 | 980 | 981 | 1,200 | 981 |
| 2006-08-28 | 962 | 990 | 962 | 980 | 600 | 980 |
| 2006-08-24 | 1,025 | 1,025 | 1,004 | 1,024 | 1,100 | 1,024 |
| 2006-08-23 | 1,000 | 1,030 | 1,000 | 1,030 | 2,400 | 1,030 |
| 2006-08-22 | 970 | 978 | 970 | 978 | 600 | 978 |
| 2006-08-21 | 979 | 979 | 965 | 965 | 700 | 965 |
| 2006-08-18 | 960 | 965 | 960 | 960 | 800 | 960 |
| 2006-08-17 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2006-08-16 | 941 | 960 | 941 | 955 | 500 | 955 |
| 2006-08-15 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-08-14 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2006-08-11 | 941 | 941 | 931 | 931 | 300 | 931 |
| 2006-08-10 | 960 | 960 | 960 | 960 | 400 | 960 |
| 2006-08-08 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-08-07 | 950 | 960 | 950 | 960 | 600 | 960 |
| 2006-07-28 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2006-07-25 | 931 | 933 | 931 | 932 | 300 | 932 |
| 2006-07-24 | 960 | 968 | 960 | 968 | 1,200 | 968 |
| 2006-07-21 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2006-07-19 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2006-07-18 | 931 | 931 | 928 | 928 | 1,400 | 928 |
| 2006-07-14 | 940 | 940 | 931 | 931 | 200 | 931 |
| 2006-07-13 | 942 | 942 | 941 | 941 | 300 | 941 |
| 2006-07-12 | 945 | 945 | 943 | 943 | 200 | 943 |
| 2006-07-11 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2006-07-07 | 1,020 | 1,065 | 950 | 950 | 3,500 | 950 |
| 2006-07-06 | 968 | 970 | 968 | 970 | 400 | 970 |
| 2006-07-05 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2006-06-29 | 950 | 968 | 950 | 968 | 400 | 968 |
| 2006-06-26 | 940 | 950 | 940 | 950 | 1,300 | 950 |
| 2006-06-23 | 926 | 938 | 916 | 938 | 800 | 938 |
| 2006-06-21 | 931 | 931 | 916 | 916 | 1,100 | 916 |
| 2006-06-16 | 919 | 954 | 919 | 954 | 400 | 954 |
| 2006-06-15 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2006-06-13 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2006-06-12 | 900 | 900 | 895 | 900 | 800 | 900 |
| 2006-06-08 | 903 | 903 | 900 | 900 | 1,000 | 900 |
| 2006-06-07 | 951 | 959 | 950 | 950 | 6,300 | 950 |
| 2006-06-06 | 970 | 970 | 955 | 955 | 800 | 955 |
| 2006-06-05 | 971 | 980 | 971 | 978 | 600 | 978 |
| 2006-06-02 | 958 | 970 | 958 | 970 | 200 | 970 |
| 2006-06-01 | 952 | 999 | 952 | 999 | 400 | 999 |
| 2006-05-31 | 1,018 | 1,018 | 950 | 1,000 | 2,400 | 1,000 |
| 2006-05-29 | 1,020 | 1,042 | 1,018 | 1,018 | 700 | 1,018 |
| 2006-05-26 | 1,018 | 1,028 | 1,018 | 1,028 | 1,300 | 1,028 |
| 2006-05-25 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2006-05-23 | 1,065 | 1,080 | 1,050 | 1,050 | 700 | 1,050 |
| 2006-05-22 | 1,045 | 1,065 | 1,030 | 1,065 | 700 | 1,065 |
| 2006-05-19 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2006-05-18 | 1,030 | 1,045 | 1,022 | 1,022 | 1,300 | 1,022 |
| 2006-05-17 | 1,045 | 1,045 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2006-05-16 | 1,060 | 1,060 | 1,033 | 1,033 | 200 | 1,033 |
| 2006-05-15 | 1,055 | 1,065 | 1,036 | 1,065 | 1,000 | 1,065 |
| 2006-05-12 | 1,053 | 1,073 | 1,050 | 1,073 | 1,000 | 1,073 |
| 2006-05-11 | 1,060 | 1,085 | 1,051 | 1,085 | 1,000 | 1,085 |
| 2006-05-10 | 1,080 | 1,100 | 1,070 | 1,100 | 900 | 1,100 |
| 2006-05-09 | 1,080 | 1,115 | 1,070 | 1,080 | 2,500 | 1,080 |
| 2006-05-08 | 1,026 | 1,045 | 1,025 | 1,045 | 6,500 | 1,045 |
| 2006-05-02 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2006-05-01 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2006-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 700 | 1,020 |
| 2006-04-26 | 1,021 | 1,025 | 1,021 | 1,021 | 400 | 1,021 |
| 2006-04-25 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2006-04-24 | 1,040 | 1,040 | 1,024 | 1,024 | 2,600 | 1,024 |
| 2006-04-21 | 1,022 | 1,040 | 1,022 | 1,023 | 1,700 | 1,023 |
| 2006-04-20 | 1,031 | 1,031 | 1,030 | 1,030 | 300 | 1,030 |
| 2006-04-19 | 1,034 | 1,035 | 1,034 | 1,035 | 2,000 | 1,035 |
| 2006-04-18 | 1,040 | 1,040 | 1,035 | 1,035 | 400 | 1,035 |
| 2006-04-17 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 1,035 |
| 2006-04-14 | 1,050 | 1,050 | 1,032 | 1,032 | 5,600 | 1,032 |
| 2006-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-04-12 | 1,046 | 1,050 | 1,046 | 1,050 | 200 | 1,050 |
| 2006-04-11 | 1,050 | 1,050 | 1,046 | 1,047 | 1,100 | 1,047 |
| 2006-04-10 | 1,060 | 1,060 | 1,047 | 1,049 | 1,000 | 1,049 |
| 2006-04-07 | 1,055 | 1,055 | 1,055 | 1,055 | 700 | 1,055 |
| 2006-04-06 | 1,047 | 1,050 | 1,047 | 1,047 | 900 | 1,047 |
| 2006-04-05 | 1,055 | 1,055 | 1,045 | 1,045 | 700 | 1,045 |
| 2006-04-04 | 1,064 | 1,065 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2006-04-03 | 1,059 | 1,065 | 1,040 | 1,040 | 5,500 | 1,040 |
| 2006-03-31 | 1,060 | 1,065 | 1,060 | 1,065 | 700 | 1,065 |
| 2006-03-29 | 1,050 | 1,065 | 1,040 | 1,065 | 2,200 | 1,065 |
| 2006-03-28 | 1,030 | 1,040 | 1,030 | 1,040 | 900 | 1,040 |
| 2006-03-27 | 1,035 | 1,040 | 1,035 | 1,040 | 1,200 | 1,040 |
| 2006-03-24 | 1,030 | 1,035 | 1,030 | 1,035 | 1,100 | 1,035 |
| 2006-03-23 | 1,070 | 1,090 | 1,025 | 1,035 | 2,800 | 1,035 |
| 2006-03-22 | 1,042 | 1,045 | 1,042 | 1,045 | 300 | 1,045 |
| 2006-03-20 | 1,025 | 1,042 | 1,022 | 1,042 | 600 | 1,042 |
| 2006-03-17 | 1,045 | 1,045 | 1,045 | 1,045 | 200 | 1,045 |
| 2006-03-16 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2006-03-14 | 1,043 | 1,043 | 1,040 | 1,040 | 700 | 1,040 |
| 2006-03-13 | 1,022 | 1,060 | 1,022 | 1,060 | 800 | 1,060 |
| 2006-03-10 | 1,099 | 1,110 | 1,030 | 1,060 | 1,400 | 1,060 |
| 2006-03-09 | 1,040 | 1,040 | 1,020 | 1,020 | 200 | 1,020 |
| 2006-03-08 | 1,030 | 1,030 | 1,020 | 1,020 | 800 | 1,020 |
| 2006-03-07 | 1,055 | 1,057 | 1,030 | 1,030 | 700 | 1,030 |
| 2006-03-06 | 1,040 | 1,080 | 1,040 | 1,040 | 800 | 1,040 |
| 2006-03-03 | 1,100 | 1,100 | 1,080 | 1,080 | 800 | 1,080 |
| 2006-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2006-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2006-02-27 | 1,106 | 1,120 | 1,106 | 1,110 | 1,000 | 1,110 |
| 2006-02-24 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2006-02-23 | 1,200 | 1,200 | 1,140 | 1,140 | 800 | 1,140 |
| 2006-02-22 | 1,110 | 1,110 | 1,051 | 1,051 | 200 | 1,051 |
| 2006-02-21 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2006-02-20 | 980 | 1,100 | 980 | 1,100 | 1,500 | 1,100 |
| 2006-02-17 | 1,180 | 1,180 | 1,150 | 1,150 | 500 | 1,150 |
| 2006-02-16 | 1,220 | 1,220 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2006-02-15 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2006-02-14 | 1,219 | 1,219 | 1,200 | 1,200 | 600 | 1,200 |
| 2006-02-13 | 1,249 | 1,249 | 1,220 | 1,220 | 1,200 | 1,220 |
| 2006-02-10 | 1,259 | 1,260 | 1,220 | 1,250 | 1,000 | 1,250 |
| 2006-02-09 | 1,320 | 1,320 | 1,300 | 1,300 | 500 | 1,300 |
| 2006-02-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,600 | 1,320 |
| 2006-02-07 | 1,340 | 1,340 | 1,310 | 1,340 | 4,300 | 1,340 |
| 2006-02-06 | 1,300 | 1,340 | 1,300 | 1,340 | 25,800 | 1,340 |
| 2006-02-03 | 1,300 | 1,300 | 1,267 | 1,280 | 600 | 1,280 |
| 2006-02-02 | 1,300 | 1,300 | 1,266 | 1,300 | 1,100 | 1,300 |
| 2006-02-01 | 1,260 | 1,282 | 1,260 | 1,282 | 800 | 1,282 |
| 2006-01-31 | 1,300 | 1,320 | 1,260 | 1,300 | 600 | 1,300 |
| 2006-01-30 | 1,322 | 1,365 | 1,322 | 1,322 | 700 | 1,322 |
| 2006-01-27 | 1,311 | 1,350 | 1,311 | 1,350 | 300 | 1,350 |
| 2006-01-26 | 1,311 | 1,312 | 1,300 | 1,310 | 1,500 | 1,310 |
| 2006-01-25 | 1,271 | 1,300 | 1,271 | 1,300 | 6,100 | 1,300 |
| 2006-01-23 | 1,359 | 1,359 | 1,259 | 1,330 | 900 | 1,330 |
| 2006-01-20 | 1,280 | 1,365 | 1,280 | 1,360 | 700 | 1,360 |
| 2006-01-19 | 1,200 | 1,360 | 1,200 | 1,320 | 2,000 | 1,320 |
| 2006-01-18 | 1,372 | 1,372 | 1,190 | 1,200 | 5,200 | 1,200 |
| 2006-01-17 | 1,389 | 1,390 | 1,383 | 1,383 | 900 | 1,383 |
| 2006-01-16 | 1,390 | 1,410 | 1,390 | 1,390 | 1,200 | 1,390 |
| 2006-01-13 | 1,420 | 1,420 | 1,410 | 1,410 | 300 | 1,410 |
| 2006-01-12 | 1,415 | 1,420 | 1,400 | 1,420 | 1,700 | 1,420 |
| 2006-01-11 | 1,383 | 1,415 | 1,371 | 1,415 | 2,500 | 1,415 |
| 2006-01-10 | 1,380 | 1,401 | 1,370 | 1,383 | 2,200 | 1,383 |
| 2006-01-06 | 1,420 | 1,435 | 1,370 | 1,400 | 14,000 | 1,400 |
| 2006-01-05 | 1,494 | 1,494 | 1,365 | 1,435 | 4,400 | 1,435 |
| 2006-01-04 | 1,445 | 1,445 | 1,422 | 1,445 | 1,600 | 1,445 |
分割・併合履歴 ： [1993-08-20]1株→10株
