9408 (株)BSNメディアホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 339 | 349 | 339 | 349 | 700 | 349 |
| 2008-12-29 | 339 | 349 | 339 | 348 | 500 | 348 |
| 2008-12-26 | 348 | 350 | 335 | 335 | 1,300 | 335 |
| 2008-12-25 | 334 | 350 | 334 | 350 | 1,600 | 350 |
| 2008-12-24 | 357 | 362 | 357 | 359 | 3,100 | 359 |
| 2008-12-22 | 349 | 362 | 347 | 362 | 1,800 | 362 |
| 2008-12-19 | 352 | 352 | 352 | 352 | 400 | 352 |
| 2008-12-17 | 366 | 367 | 366 | 367 | 300 | 367 |
| 2008-12-16 | 366 | 366 | 366 | 366 | 200 | 366 |
| 2008-12-15 | 356 | 356 | 356 | 356 | 1,100 | 356 |
| 2008-12-10 | 373 | 375 | 373 | 373 | 4,400 | 373 |
| 2008-12-09 | 353 | 363 | 353 | 363 | 200 | 363 |
| 2008-12-08 | 351 | 352 | 351 | 352 | 500 | 352 |
| 2008-12-02 | 355 | 355 | 350 | 351 | 800 | 351 |
| 2008-12-01 | 368 | 369 | 354 | 355 | 1,500 | 355 |
| 2008-11-28 | 376 | 376 | 375 | 376 | 1,900 | 376 |
| 2008-11-27 | 377 | 377 | 377 | 377 | 200 | 377 |
| 2008-11-26 | 375 | 376 | 375 | 376 | 8,900 | 376 |
| 2008-11-25 | 375 | 395 | 375 | 395 | 1,600 | 395 |
| 2008-11-21 | 370 | 371 | 368 | 368 | 300 | 368 |
| 2008-11-18 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2008-11-17 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2008-11-14 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2008-11-12 | 369 | 369 | 368 | 368 | 400 | 368 |
| 2008-11-11 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-11-07 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-11-06 | 374 | 374 | 374 | 374 | 200 | 374 |
| 2008-11-05 | 372 | 373 | 372 | 373 | 1,000 | 373 |
| 2008-11-04 | 361 | 370 | 361 | 370 | 700 | 370 |
| 2008-10-31 | 360 | 360 | 360 | 360 | 300 | 360 |
| 2008-10-30 | 354 | 360 | 354 | 360 | 900 | 360 |
| 2008-10-29 | 345 | 353 | 345 | 353 | 1,500 | 353 |
| 2008-10-28 | 341 | 341 | 340 | 340 | 500 | 340 |
| 2008-10-27 | 374 | 374 | 340 | 340 | 1,100 | 340 |
| 2008-10-24 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2008-10-23 | 390 | 390 | 369 | 369 | 2,300 | 369 |
| 2008-10-22 | 395 | 395 | 390 | 391 | 400 | 391 |
| 2008-10-21 | 366 | 398 | 366 | 398 | 700 | 398 |
| 2008-10-17 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2008-10-16 | 386 | 386 | 370 | 370 | 2,200 | 370 |
| 2008-10-15 | 351 | 385 | 351 | 381 | 700 | 381 |
| 2008-10-14 | 339 | 370 | 339 | 365 | 800 | 365 |
| 2008-10-10 | 290 | 316 | 290 | 316 | 7,600 | 316 |
| 2008-10-09 | 315 | 333 | 315 | 320 | 10,100 | 320 |
| 2008-10-08 | 355 | 371 | 350 | 370 | 4,400 | 370 |
| 2008-10-07 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2008-10-06 | 440 | 440 | 420 | 420 | 1,800 | 420 |
| 2008-10-03 | 450 | 450 | 440 | 440 | 600 | 440 |
| 2008-10-02 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2008-10-01 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2008-09-26 | 467 | 467 | 467 | 467 | 200 | 467 |
| 2008-09-25 | 461 | 461 | 451 | 451 | 900 | 451 |
| 2008-09-24 | 460 | 461 | 460 | 461 | 1,800 | 461 |
| 2008-09-22 | 465 | 465 | 462 | 462 | 800 | 462 |
| 2008-09-19 | 469 | 469 | 458 | 460 | 900 | 460 |
| 2008-09-18 | 459 | 459 | 459 | 459 | 400 | 459 |
| 2008-09-17 | 470 | 470 | 460 | 460 | 1,700 | 460 |
| 2008-09-16 | 476 | 476 | 470 | 470 | 600 | 470 |
| 2008-09-12 | 486 | 486 | 486 | 486 | 100 | 486 |
| 2008-09-09 | 476 | 476 | 475 | 475 | 400 | 475 |
| 2008-09-05 | 473 | 473 | 473 | 473 | 300 | 473 |
| 2008-09-04 | 479 | 480 | 479 | 480 | 700 | 480 |
| 2008-09-03 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2008-09-02 | 480 | 480 | 479 | 479 | 600 | 479 |
| 2008-08-28 | 485 | 490 | 485 | 490 | 300 | 490 |
| 2008-08-27 | 494 | 494 | 480 | 480 | 2,700 | 480 |
| 2008-08-26 | 491 | 494 | 491 | 491 | 2,100 | 491 |
| 2008-08-25 | 511 | 511 | 511 | 511 | 1,400 | 511 |
| 2008-08-22 | 507 | 507 | 501 | 501 | 400 | 501 |
| 2008-08-21 | 503 | 503 | 500 | 502 | 1,700 | 502 |
| 2008-08-20 | 510 | 510 | 509 | 510 | 300 | 510 |
| 2008-08-15 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2008-08-13 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2008-08-12 | 513 | 513 | 510 | 510 | 2,800 | 510 |
| 2008-08-11 | 514 | 520 | 514 | 520 | 3,000 | 520 |
| 2008-08-08 | 520 | 520 | 515 | 515 | 1,400 | 515 |
| 2008-08-07 | 530 | 530 | 527 | 527 | 400 | 527 |
| 2008-07-31 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2008-07-30 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-07-29 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2008-07-28 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-07-25 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2008-07-24 | 533 | 535 | 533 | 535 | 3,200 | 535 |
| 2008-07-23 | 544 | 545 | 531 | 531 | 2,400 | 531 |
| 2008-07-22 | 527 | 535 | 527 | 535 | 800 | 535 |
| 2008-07-18 | 527 | 527 | 526 | 526 | 300 | 526 |
| 2008-07-17 | 526 | 526 | 526 | 526 | 300 | 526 |
| 2008-07-16 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-07-14 | 530 | 530 | 530 | 530 | 1,600 | 530 |
| 2008-07-09 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2008-07-08 | 550 | 550 | 548 | 548 | 3,100 | 548 |
| 2008-07-07 | 535 | 535 | 532 | 532 | 1,100 | 532 |
| 2008-07-04 | 531 | 531 | 531 | 531 | 100 | 531 |
| 2008-07-02 | 540 | 540 | 540 | 540 | 400 | 540 |
| 2008-06-27 | 537 | 537 | 537 | 537 | 500 | 537 |
| 2008-06-26 | 537 | 538 | 537 | 538 | 800 | 538 |
| 2008-06-25 | 545 | 545 | 540 | 540 | 300 | 540 |
| 2008-06-24 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2008-06-23 | 542 | 545 | 541 | 545 | 1,600 | 545 |
| 2008-06-20 | 556 | 560 | 556 | 558 | 1,100 | 558 |
| 2008-06-18 | 558 | 558 | 558 | 558 | 400 | 558 |
| 2008-06-17 | 558 | 558 | 558 | 558 | 200 | 558 |
| 2008-06-16 | 545 | 558 | 540 | 558 | 1,300 | 558 |
| 2008-06-13 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2008-06-11 | 550 | 550 | 550 | 550 | 1,700 | 550 |
| 2008-06-10 | 567 | 567 | 565 | 565 | 700 | 565 |
| 2008-06-06 | 555 | 560 | 555 | 560 | 400 | 560 |
| 2008-06-05 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2008-06-04 | 565 | 565 | 550 | 550 | 700 | 550 |
| 2008-06-02 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2008-05-30 | 569 | 580 | 569 | 580 | 3,200 | 580 |
| 2008-05-29 | 567 | 567 | 566 | 567 | 1,100 | 567 |
| 2008-05-28 | 570 | 580 | 570 | 580 | 300 | 580 |
| 2008-05-27 | 581 | 590 | 570 | 571 | 800 | 571 |
| 2008-05-26 | 598 | 598 | 581 | 581 | 900 | 581 |
| 2008-05-23 | 605 | 605 | 592 | 592 | 2,900 | 592 |
| 2008-05-22 | 570 | 592 | 570 | 570 | 2,000 | 570 |
| 2008-05-21 | 613 | 613 | 600 | 600 | 200 | 600 |
| 2008-05-20 | 550 | 615 | 550 | 615 | 2,900 | 615 |
| 2008-05-19 | 540 | 548 | 540 | 545 | 1,500 | 545 |
| 2008-05-16 | 538 | 538 | 536 | 536 | 400 | 536 |
| 2008-05-15 | 537 | 538 | 537 | 538 | 1,100 | 538 |
| 2008-05-14 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2008-05-13 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2008-05-12 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2008-05-09 | 550 | 550 | 550 | 550 | 2,500 | 550 |
| 2008-05-07 | 539 | 549 | 533 | 549 | 1,500 | 549 |
| 2008-05-02 | 526 | 534 | 526 | 534 | 1,700 | 534 |
| 2008-05-01 | 529 | 530 | 528 | 530 | 2,300 | 530 |
| 2008-04-30 | 541 | 542 | 541 | 541 | 900 | 541 |
| 2008-04-28 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2008-04-23 | 569 | 569 | 569 | 569 | 1,100 | 569 |
| 2008-04-22 | 530 | 539 | 530 | 539 | 800 | 539 |
| 2008-04-18 | 530 | 530 | 529 | 529 | 1,200 | 529 |
| 2008-04-17 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-04-16 | 530 | 530 | 525 | 525 | 400 | 525 |
| 2008-04-15 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2008-04-10 | 531 | 531 | 531 | 531 | 200 | 531 |
| 2008-04-07 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-04-04 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2008-04-01 | 531 | 541 | 531 | 541 | 200 | 541 |
| 2008-03-28 | 530 | 530 | 523 | 526 | 400 | 526 |
| 2008-03-27 | 535 | 535 | 530 | 530 | 300 | 530 |
| 2008-03-26 | 540 | 540 | 535 | 535 | 800 | 535 |
| 2008-03-25 | 575 | 575 | 575 | 575 | 400 | 575 |
| 2008-03-24 | 573 | 574 | 573 | 573 | 1,100 | 573 |
| 2008-03-21 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2008-03-18 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2008-03-17 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-03-13 | 559 | 560 | 559 | 560 | 300 | 560 |
| 2008-03-12 | 527 | 527 | 527 | 527 | 400 | 527 |
| 2008-03-11 | 548 | 550 | 548 | 550 | 500 | 550 |
| 2008-03-10 | 549 | 550 | 549 | 550 | 200 | 550 |
| 2008-03-03 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2008-02-29 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2008-02-28 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2008-02-27 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2008-02-26 | 539 | 550 | 528 | 550 | 500 | 550 |
| 2008-02-25 | 544 | 569 | 544 | 569 | 1,200 | 569 |
| 2008-02-21 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2008-02-20 | 523 | 535 | 523 | 535 | 200 | 535 |
| 2008-02-19 | 520 | 520 | 520 | 520 | 1,400 | 520 |
| 2008-02-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-02-12 | 545 | 548 | 545 | 548 | 400 | 548 |
| 2008-02-07 | 547 | 547 | 547 | 547 | 400 | 547 |
| 2008-02-06 | 520 | 522 | 520 | 522 | 400 | 522 |
| 2008-02-05 | 534 | 534 | 530 | 530 | 1,000 | 530 |
| 2008-02-04 | 550 | 550 | 541 | 541 | 1,300 | 541 |
| 2008-02-01 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2008-01-31 | 540 | 540 | 530 | 530 | 1,000 | 530 |
| 2008-01-29 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2008-01-28 | 550 | 550 | 520 | 520 | 800 | 520 |
| 2008-01-25 | 525 | 535 | 525 | 530 | 1,600 | 530 |
| 2008-01-23 | 550 | 555 | 550 | 555 | 1,400 | 555 |
| 2008-01-22 | 536 | 536 | 531 | 531 | 1,000 | 531 |
| 2008-01-21 | 538 | 546 | 538 | 546 | 500 | 546 |
| 2008-01-18 | 530 | 530 | 515 | 521 | 1,600 | 521 |
| 2008-01-17 | 556 | 556 | 555 | 555 | 300 | 555 |
| 2008-01-16 | 562 | 562 | 550 | 550 | 1,100 | 550 |
| 2008-01-15 | 586 | 586 | 572 | 572 | 700 | 572 |
| 2008-01-11 | 599 | 599 | 586 | 586 | 200 | 586 |
| 2008-01-10 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2008-01-09 | 589 | 600 | 589 | 600 | 200 | 600 |
| 2008-01-08 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2008-01-07 | 590 | 600 | 590 | 595 | 5,400 | 595 |
| 2008-01-04 | 598 | 598 | 585 | 585 | 500 | 585 |
分割・併合履歴 ： [1993-08-20]1株→10株
