9408 (株)BSNメディアホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	599	599	599	599	100	599
2007-12-27	600	600	595	600	400	600
2007-12-26	600	600	591	591	1,000	591
2007-12-25	600	600	600	600	2,800	600
2007-12-21	604	604	600	600	2,600	600
2007-12-20	608	608	603	603	1,000	603
2007-12-19	630	630	610	610	2,800	610
2007-12-17	630	630	620	620	600	620
2007-12-14	630	630	630	630	600	630
2007-12-13	650	650	650	650	2,700	650
2007-12-12	620	620	620	620	1,100	620
2007-12-10	625	629	625	626	800	626
2007-12-07	626	626	620	620	200	620
2007-12-04	620	620	615	615	200	615
2007-11-30	618	645	604	614	4,100	614
2007-11-29	620	620	610	618	700	618
2007-11-28	620	620	600	600	3,300	600
2007-11-27	625	625	620	620	2,700	620
2007-11-26	643	644	625	639	2,100	639
2007-11-21	630	630	620	620	13,300	620
2007-11-20	622	623	622	622	2,500	622
2007-11-19	641	641	631	631	400	631
2007-11-16	647	647	641	641	400	641
2007-11-15	650	650	641	641	1,100	641
2007-11-14	649	650	640	640	500	640
2007-11-13	631	640	631	640	200	640
2007-11-12	635	635	630	631	2,400	631
2007-11-08	661	661	655	655	300	655
2007-11-07	671	671	671	671	100	671
2007-11-06	664	671	661	671	400	671
2007-11-05	675	675	664	664	900	664
2007-11-02	694	694	675	675	1,500	675
2007-10-31	690	694	674	684	800	684
2007-10-30	668	671	668	670	3,000	670
2007-10-29	681	681	666	666	500	666
2007-10-26	681	681	680	681	400	681
2007-10-25	694	694	694	694	100	694
2007-10-24	695	700	695	700	1,100	700
2007-10-23	695	695	685	685	900	685
2007-10-22	660	675	653	675	10,100	675
2007-10-19	666	666	662	665	1,100	665
2007-10-18	668	668	661	668	1,100	668
2007-10-17	665	674	661	674	2,500	674
2007-10-16	665	665	662	665	3,100	665
2007-10-15	666	670	662	665	5,100	665
2007-10-12	670	670	665	665	9,100	665
2007-10-11	675	675	671	671	15,900	671
2007-10-10	676	676	670	670	20,700	670
2007-10-09	659	674	659	674	9,300	674
2007-10-05	660	660	658	658	200	658
2007-10-04	660	660	650	660	600	660
2007-10-03	653	662	646	662	1,500	662
2007-10-02	649	654	646	654	1,600	654
2007-10-01	652	652	649	649	400	649
2007-09-28	650	650	650	650	300	650
2007-09-27	650	660	649	649	1,400	649
2007-09-26	655	655	649	649	700	649
2007-09-25	655	665	655	659	1,000	659
2007-09-21	656	656	652	655	1,000	655
2007-09-20	658	664	655	655	1,700	655
2007-09-19	654	657	654	657	700	657
2007-09-18	672	672	655	660	11,300	660
2007-09-14	670	671	660	660	900	660
2007-09-13	654	654	654	654	100	654
2007-09-12	658	672	658	672	400	672
2007-09-11	657	660	657	660	2,400	660
2007-09-10	686	686	655	657	4,300	657
2007-09-07	680	687	680	687	600	687
2007-09-05	682	682	678	678	3,200	678
2007-09-04	686	686	683	683	500	683
2007-09-03	690	690	686	686	1,800	686
2007-08-31	687	687	685	685	700	685
2007-08-30	695	695	695	695	200	695
2007-08-29	685	685	685	685	100	685
2007-08-28	683	683	683	683	200	683
2007-08-27	698	699	698	699	400	699
2007-08-24	690	690	689	689	200	689
2007-08-23	705	708	705	708	1,000	708
2007-08-22	683	690	683	685	2,200	685
2007-08-21	700	703	677	680	1,900	680
2007-08-20	704	704	704	704	200	704
2007-08-17	712	712	688	688	2,400	688
2007-08-16	728	730	712	712	3,500	712
2007-08-15	733	733	718	718	1,200	718
2007-08-14	720	729	720	729	1,900	729
2007-08-13	728	728	719	719	1,300	719
2007-08-10	732	732	718	720	3,900	720
2007-08-09	739	739	732	732	1,800	732
2007-08-08	750	750	739	739	1,300	739
2007-08-07	748	750	740	750	2,900	750
2007-08-06	743	743	743	743	600	743
2007-08-03	747	747	747	747	100	747
2007-08-02	767	767	742	745	2,700	745
2007-08-01	771	771	771	771	100	771
2007-07-31	787	787	778	778	3,100	778
2007-07-30	735	735	731	731	200	731
2007-07-27	733	740	730	735	3,000	735
2007-07-26	747	748	743	743	1,700	743
2007-07-25	750	750	750	750	2,000	750
2007-07-24	755	755	750	755	3,100	755
2007-07-23	767	767	756	756	3,900	756
2007-07-20	757	762	757	757	1,400	757
2007-07-19	758	765	755	755	700	755
2007-07-18	762	772	751	772	2,800	772
2007-07-17	777	777	765	765	2,900	765
2007-07-13	765	776	765	776	800	776
2007-07-12	772	772	765	765	1,500	765
2007-07-11	777	784	770	771	2,200	771
2007-07-10	776	777	776	777	200	777
2007-07-09	776	776	770	770	1,500	770
2007-07-06	770	777	770	776	3,200	776
2007-07-05	770	770	768	768	1,700	768
2007-07-04	777	777	777	777	100	777
2007-07-03	776	777	775	777	2,200	777
2007-07-02	770	776	770	776	700	776
2007-06-29	775	781	775	777	900	777
2007-06-28	776	776	765	765	1,000	765
2007-06-26	770	789	760	769	3,200	769
2007-06-25	775	780	770	771	2,500	771
2007-06-22	776	779	775	775	300	775
2007-06-21	775	775	774	775	700	775
2007-06-20	780	783	774	775	2,000	775
2007-06-19	780	780	777	777	600	777
2007-06-18	778	778	772	777	1,300	777
2007-06-15	771	779	770	777	3,500	777
2007-06-14	760	772	760	772	2,400	772
2007-06-13	745	756	745	756	2,000	756
2007-06-12	745	746	742	746	800	746
2007-06-11	740	745	740	742	500	742
2007-06-08	740	743	736	743	1,200	743
2007-06-07	741	743	741	743	600	743
2007-06-06	739	741	735	741	2,100	741
2007-06-05	732	741	732	741	1,400	741
2007-06-04	740	741	731	741	4,700	741
2007-06-01	740	740	737	739	700	739
2007-05-31	740	741	732	739	2,600	739
2007-05-30	750	750	737	741	3,000	741
2007-05-29	741	742	739	740	4,600	740
2007-05-28	744	745	742	744	1,400	744
2007-05-25	740	747	740	742	2,400	742
2007-05-24	740	740	735	737	2,300	737
2007-05-23	740	748	735	735	5,700	735
2007-05-22	740	741	738	738	17,600	738
2007-05-21	739	740	730	738	4,500	738
2007-05-18	735	748	735	736	7,200	736
2007-05-17	770	770	750	750	5,800	750
2007-05-16	771	775	753	760	4,200	760
2007-05-15	773	779	771	771	600	771
2007-05-14	780	783	767	770	9,100	770
2007-05-11	786	800	783	783	2,800	783
2007-05-10	786	786	785	786	2,600	786
2007-05-09	787	798	784	784	5,300	784
2007-05-08	786	799	786	786	4,900	786
2007-05-07	793	793	790	790	4,000	790
2007-05-02	790	790	787	790	5,600	790
2007-05-01	784	799	784	790	5,600	790
2007-04-27	784	785	783	785	2,400	785
2007-04-26	789	790	783	790	2,800	790
2007-04-25	790	790	785	790	52,000	790
2007-04-24	785	793	781	793	7,000	793
2007-04-23	790	791	784	784	4,700	784
2007-04-20	790	790	786	790	900	790
2007-04-19	793	793	792	792	500	792
2007-04-18	790	793	781	793	800	793
2007-04-17	790	790	790	790	2,900	790
2007-04-16	795	795	790	790	2,100	790
2007-04-13	783	785	783	785	2,400	785
2007-04-12	782	788	777	783	8,100	783
2007-04-11	783	784	783	784	9,200	784
2007-04-10	795	795	777	783	8,000	783
2007-04-09	785	786	783	783	9,100	783
2007-04-06	799	799	785	785	1,900	785
2007-04-05	795	799	795	799	10,100	799
2007-04-04	794	795	776	795	2,500	795
2007-04-03	799	800	795	795	2,700	795
2007-04-02	803	803	802	803	500	803
2007-03-30	775	814	775	809	7,400	809
2007-03-29	784	784	770	770	7,400	770
2007-03-28	785	785	785	785	400	785
2007-03-27	783	783	783	783	300	783
2007-03-26	785	785	784	785	4,700	785
2007-03-23	785	785	783	785	7,600	785
2007-03-22	786	790	786	790	2,600	790
2007-03-20	795	795	790	790	3,700	790
2007-03-19	798	798	791	795	3,100	795
2007-03-16	795	795	790	795	1,300	795
2007-03-15	787	799	784	799	4,900	799
2007-03-14	801	801	782	782	12,500	782
2007-03-13	810	810	805	806	4,500	806
2007-03-12	807	808	807	808	400	808
2007-03-09	808	808	805	808	1,500	808
2007-03-08	808	810	805	810	3,500	810
2007-03-07	809	809	808	808	300	808
2007-03-06	804	808	804	808	6,100	808
2007-03-05	808	810	805	805	6,900	805
2007-03-02	806	808	806	808	1,300	808
2007-03-01	812	812	805	808	800	808
2007-02-28	809	812	800	812	5,000	812
2007-02-27	820	820	815	815	3,300	815
2007-02-26	815	817	815	817	5,600	817
2007-02-23	818	819	813	813	2,600	813
2007-02-22	816	816	813	813	2,000	813
2007-02-21	816	817	816	816	3,100	816
2007-02-20	815	817	815	817	1,600	817
2007-02-19	816	816	816	816	800	816
2007-02-16	800	804	800	804	7,900	804
2007-02-15	822	822	818	818	3,100	818
2007-02-14	820	822	820	820	5,600	820
2007-02-13	820	820	818	820	1,700	820
2007-02-09	820	820	817	820	4,000	820
2007-02-08	816	816	816	816	600	816
2007-02-07	820	820	819	819	2,300	819
2007-02-06	815	821	815	820	6,500	820
2007-02-05	820	822	815	815	1,000	815
2007-02-02	814	820	814	820	1,100	820
2007-02-01	820	825	820	820	600	820
2007-01-31	823	823	816	818	3,000	818
2007-01-30	820	823	819	823	3,100	823
2007-01-29	822	822	820	820	2,000	820
2007-01-26	821	821	820	820	1,600	820
2007-01-25	824	824	820	820	3,200	820
2007-01-24	825	829	821	821	1,500	821
2007-01-23	826	831	824	825	2,400	825
2007-01-22	826	840	820	826	4,000	826
2007-01-19	824	835	824	824	6,300	824
2007-01-18	826	829	825	829	1,300	829
2007-01-17	821	821	819	820	1,300	820
2007-01-16	820	820	820	820	200	820
2007-01-15	821	830	820	830	900	830
2007-01-12	815	825	815	825	500	825
2007-01-11	814	814	814	814	2,600	814
2007-01-10	821	821	821	821	400	821
2007-01-09	821	831	820	824	2,700	824
2007-01-05	828	838	800	822	6,700	822
2007-01-04	837	838	837	838	400	838

分割・併合履歴： [1993-08-20]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9408 (株)BSNメディアホールディングス の時系列データ [2007年度]

9408 (株)BSNメディアホールディングスの時系列データ [2007年度]