9408 (株)BSNメディアホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 325 | 328 | 325 | 326 | 3,600 | 326 |
| 2009-12-29 | 321 | 325 | 320 | 325 | 900 | 325 |
| 2009-12-28 | 321 | 321 | 320 | 320 | 7,000 | 320 |
| 2009-12-25 | 328 | 331 | 319 | 321 | 8,200 | 321 |
| 2009-12-24 | 340 | 350 | 330 | 330 | 3,000 | 330 |
| 2009-12-22 | 325 | 330 | 325 | 330 | 600 | 330 |
| 2009-12-21 | 339 | 339 | 325 | 325 | 400 | 325 |
| 2009-12-18 | 330 | 335 | 330 | 330 | 500 | 330 |
| 2009-12-17 | 340 | 340 | 330 | 330 | 300 | 330 |
| 2009-12-16 | 333 | 335 | 333 | 335 | 400 | 335 |
| 2009-12-15 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2009-12-14 | 329 | 329 | 324 | 324 | 300 | 324 |
| 2009-12-11 | 329 | 329 | 329 | 329 | 400 | 329 |
| 2009-12-08 | 317 | 319 | 317 | 319 | 900 | 319 |
| 2009-12-07 | 317 | 317 | 317 | 317 | 200 | 317 |
| 2009-12-04 | 321 | 322 | 321 | 322 | 300 | 322 |
| 2009-12-03 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2009-12-02 | 320 | 323 | 320 | 323 | 400 | 323 |
| 2009-12-01 | 319 | 319 | 310 | 310 | 1,100 | 310 |
| 2009-11-30 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2009-11-27 | 310 | 310 | 310 | 310 | 1,400 | 310 |
| 2009-11-26 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2009-11-24 | 328 | 328 | 313 | 313 | 2,000 | 313 |
| 2009-11-20 | 316 | 323 | 316 | 323 | 800 | 323 |
| 2009-11-19 | 311 | 312 | 308 | 311 | 2,500 | 311 |
| 2009-11-18 | 323 | 323 | 313 | 315 | 1,000 | 315 |
| 2009-11-17 | 316 | 316 | 315 | 315 | 1,300 | 315 |
| 2009-11-16 | 321 | 321 | 319 | 319 | 1,700 | 319 |
| 2009-11-13 | 328 | 329 | 328 | 329 | 700 | 329 |
| 2009-11-12 | 321 | 323 | 320 | 323 | 4,700 | 323 |
| 2009-11-11 | 325 | 325 | 321 | 322 | 400 | 322 |
| 2009-11-10 | 323 | 323 | 323 | 323 | 2,900 | 323 |
| 2009-11-09 | 336 | 336 | 322 | 322 | 4,800 | 322 |
| 2009-11-06 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-11-05 | 351 | 351 | 321 | 335 | 8,200 | 335 |
| 2009-11-04 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2009-10-30 | 355 | 355 | 348 | 355 | 3,100 | 355 |
| 2009-10-29 | 370 | 372 | 350 | 350 | 3,500 | 350 |
| 2009-10-28 | 375 | 375 | 367 | 367 | 200 | 367 |
| 2009-10-27 | 376 | 376 | 371 | 375 | 3,200 | 375 |
| 2009-10-26 | 399 | 399 | 385 | 385 | 900 | 385 |
| 2009-10-23 | 400 | 400 | 390 | 390 | 1,400 | 390 |
| 2009-10-22 | 399 | 400 | 399 | 400 | 400 | 400 |
| 2009-10-21 | 394 | 399 | 394 | 399 | 200 | 399 |
| 2009-10-20 | 393 | 393 | 393 | 393 | 200 | 393 |
| 2009-10-19 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2009-10-16 | 390 | 399 | 390 | 399 | 300 | 399 |
| 2009-10-15 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2009-10-13 | 386 | 390 | 381 | 381 | 1,500 | 381 |
| 2009-10-09 | 388 | 406 | 388 | 406 | 600 | 406 |
| 2009-10-08 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2009-10-07 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2009-10-05 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2009-10-02 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2009-09-30 | 405 | 405 | 402 | 402 | 700 | 402 |
| 2009-09-29 | 415 | 415 | 410 | 410 | 200 | 410 |
| 2009-09-28 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2009-09-24 | 430 | 430 | 430 | 430 | 1,100 | 430 |
| 2009-09-18 | 421 | 425 | 420 | 425 | 500 | 425 |
| 2009-09-17 | 423 | 424 | 422 | 422 | 2,400 | 422 |
| 2009-09-16 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2009-09-11 | 440 | 440 | 421 | 421 | 3,100 | 421 |
| 2009-09-10 | 439 | 440 | 439 | 440 | 1,300 | 440 |
| 2009-09-02 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-08-31 | 437 | 437 | 434 | 434 | 600 | 434 |
| 2009-08-26 | 452 | 452 | 447 | 447 | 200 | 447 |
| 2009-08-24 | 454 | 455 | 452 | 452 | 1,600 | 452 |
| 2009-08-21 | 443 | 443 | 438 | 438 | 400 | 438 |
| 2009-08-17 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-08-14 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-08-13 | 443 | 443 | 443 | 443 | 200 | 443 |
| 2009-08-12 | 420 | 420 | 419 | 419 | 800 | 419 |
| 2009-08-11 | 420 | 420 | 420 | 420 | 900 | 420 |
| 2009-08-10 | 450 | 450 | 411 | 420 | 1,500 | 420 |
| 2009-08-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-08-05 | 452 | 452 | 443 | 443 | 300 | 443 |
| 2009-08-04 | 444 | 444 | 442 | 444 | 2,100 | 444 |
| 2009-08-03 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2009-07-31 | 422 | 425 | 422 | 425 | 200 | 425 |
| 2009-07-30 | 430 | 450 | 430 | 450 | 500 | 450 |
| 2009-07-29 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2009-07-28 | 420 | 421 | 420 | 421 | 300 | 421 |
| 2009-07-27 | 420 | 420 | 420 | 420 | 3,400 | 420 |
| 2009-07-23 | 420 | 420 | 420 | 420 | 2,200 | 420 |
| 2009-07-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-07-21 | 420 | 420 | 415 | 415 | 300 | 415 |
| 2009-07-15 | 425 | 425 | 420 | 420 | 400 | 420 |
| 2009-07-14 | 428 | 428 | 423 | 423 | 200 | 423 |
| 2009-07-13 | 415 | 434 | 415 | 434 | 1,100 | 434 |
| 2009-07-09 | 448 | 450 | 448 | 450 | 400 | 450 |
| 2009-07-08 | 452 | 452 | 452 | 452 | 3,500 | 452 |
| 2009-07-07 | 442 | 442 | 437 | 437 | 1,100 | 437 |
| 2009-07-06 | 431 | 442 | 431 | 442 | 400 | 442 |
| 2009-07-03 | 447 | 450 | 415 | 450 | 10,200 | 450 |
| 2009-07-02 | 425 | 444 | 425 | 444 | 5,000 | 444 |
| 2009-07-01 | 423 | 427 | 423 | 425 | 1,300 | 425 |
| 2009-06-30 | 425 | 429 | 423 | 424 | 2,400 | 424 |
| 2009-06-29 | 426 | 426 | 425 | 425 | 500 | 425 |
| 2009-06-26 | 421 | 421 | 421 | 421 | 900 | 421 |
| 2009-06-24 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-06-23 | 420 | 421 | 420 | 421 | 1,100 | 421 |
| 2009-06-22 | 420 | 420 | 411 | 420 | 500 | 420 |
| 2009-06-18 | 417 | 420 | 403 | 403 | 1,100 | 403 |
| 2009-06-17 | 401 | 404 | 401 | 404 | 300 | 404 |
| 2009-06-16 | 414 | 414 | 407 | 407 | 700 | 407 |
| 2009-06-15 | 420 | 425 | 415 | 415 | 3,600 | 415 |
| 2009-06-12 | 421 | 422 | 421 | 422 | 1,900 | 422 |
| 2009-06-11 | 425 | 425 | 421 | 421 | 1,200 | 421 |
| 2009-06-10 | 417 | 425 | 417 | 425 | 700 | 425 |
| 2009-06-09 | 411 | 412 | 411 | 412 | 1,100 | 412 |
| 2009-06-08 | 417 | 417 | 401 | 410 | 700 | 410 |
| 2009-06-05 | 425 | 425 | 392 | 392 | 1,700 | 392 |
| 2009-06-04 | 388 | 395 | 388 | 395 | 1,300 | 395 |
| 2009-06-03 | 379 | 388 | 379 | 388 | 1,300 | 388 |
| 2009-06-02 | 371 | 380 | 369 | 380 | 1,100 | 380 |
| 2009-06-01 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2009-05-28 | 380 | 380 | 380 | 380 | 800 | 380 |
| 2009-05-27 | 380 | 380 | 377 | 380 | 2,000 | 380 |
| 2009-05-26 | 380 | 380 | 379 | 380 | 7,200 | 380 |
| 2009-05-25 | 384 | 384 | 380 | 380 | 2,400 | 380 |
| 2009-05-22 | 372 | 372 | 372 | 372 | 100 | 372 |
| 2009-05-21 | 378 | 382 | 378 | 382 | 400 | 382 |
| 2009-05-20 | 373 | 373 | 372 | 373 | 300 | 373 |
| 2009-05-19 | 371 | 371 | 369 | 371 | 300 | 371 |
| 2009-05-18 | 371 | 371 | 371 | 371 | 200 | 371 |
| 2009-05-14 | 369 | 369 | 369 | 369 | 300 | 369 |
| 2009-05-13 | 365 | 370 | 365 | 370 | 200 | 370 |
| 2009-05-12 | 357 | 360 | 357 | 360 | 200 | 360 |
| 2009-05-11 | 356 | 356 | 350 | 352 | 800 | 352 |
| 2009-05-08 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2009-05-07 | 351 | 361 | 351 | 360 | 3,200 | 360 |
| 2009-05-01 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2009-04-30 | 346 | 346 | 346 | 346 | 400 | 346 |
| 2009-04-28 | 358 | 358 | 358 | 358 | 900 | 358 |
| 2009-04-27 | 355 | 360 | 355 | 360 | 2,300 | 360 |
| 2009-04-24 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-04-23 | 362 | 364 | 343 | 343 | 2,800 | 343 |
| 2009-04-22 | 347 | 352 | 347 | 352 | 200 | 352 |
| 2009-04-21 | 342 | 344 | 342 | 344 | 200 | 344 |
| 2009-04-20 | 341 | 341 | 341 | 341 | 1,100 | 341 |
| 2009-04-16 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-04-15 | 342 | 342 | 340 | 340 | 2,600 | 340 |
| 2009-04-13 | 345 | 345 | 345 | 345 | 9,700 | 345 |
| 2009-04-10 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2009-04-06 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2009-04-03 | 345 | 345 | 342 | 342 | 600 | 342 |
| 2009-04-02 | 338 | 341 | 338 | 341 | 300 | 341 |
| 2009-04-01 | 346 | 346 | 345 | 346 | 1,800 | 346 |
| 2009-03-25 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2009-03-24 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2009-03-23 | 360 | 360 | 360 | 360 | 1,500 | 360 |
| 2009-03-19 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2009-03-18 | 357 | 357 | 351 | 351 | 1,500 | 351 |
| 2009-03-17 | 355 | 357 | 355 | 357 | 1,800 | 357 |
| 2009-03-10 | 346 | 346 | 346 | 346 | 700 | 346 |
| 2009-03-09 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2009-03-06 | 345 | 345 | 345 | 345 | 300 | 345 |
| 2009-03-03 | 345 | 345 | 335 | 345 | 400 | 345 |
| 2009-03-02 | 360 | 360 | 347 | 347 | 300 | 347 |
| 2009-02-27 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2009-02-23 | 379 | 379 | 378 | 378 | 1,600 | 378 |
| 2009-02-20 | 350 | 365 | 348 | 365 | 900 | 365 |
| 2009-02-19 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-02-18 | 360 | 360 | 345 | 345 | 200 | 345 |
| 2009-02-17 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2009-02-16 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2009-02-09 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2009-02-02 | 362 | 362 | 362 | 362 | 100 | 362 |
| 2009-01-23 | 369 | 375 | 369 | 375 | 1,500 | 375 |
| 2009-01-22 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2009-01-21 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2009-01-20 | 361 | 361 | 361 | 361 | 200 | 361 |
| 2009-01-19 | 365 | 365 | 365 | 365 | 200 | 365 |
| 2009-01-15 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-01-13 | 354 | 354 | 354 | 354 | 200 | 354 |
| 2009-01-08 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2009-01-06 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2009-01-05 | 394 | 394 | 394 | 394 | 300 | 394 |
分割・併合履歴 ： [1993-08-20]1株→10株
