9408 (株)BSNメディアホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 678 | 687 | 678 | 686 | 2,400 | 686 |
| 2015-12-29 | 680 | 682 | 674 | 678 | 800 | 678 |
| 2015-12-28 | 681 | 681 | 666 | 674 | 4,600 | 674 |
| 2015-12-25 | 674 | 683 | 674 | 679 | 5,800 | 679 |
| 2015-12-24 | 678 | 681 | 677 | 677 | 1,900 | 677 |
| 2015-12-22 | 687 | 687 | 680 | 683 | 6,300 | 683 |
| 2015-12-21 | 691 | 691 | 685 | 686 | 3,500 | 686 |
| 2015-12-18 | 687 | 693 | 684 | 693 | 2,900 | 693 |
| 2015-12-17 | 690 | 693 | 690 | 693 | 400 | 693 |
| 2015-12-16 | 687 | 694 | 686 | 687 | 1,500 | 687 |
| 2015-12-15 | 686 | 686 | 686 | 686 | 1,900 | 686 |
| 2015-12-14 | 693 | 693 | 692 | 692 | 500 | 692 |
| 2015-12-11 | 700 | 700 | 693 | 693 | 600 | 693 |
| 2015-12-10 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2015-12-09 | 691 | 695 | 689 | 695 | 1,400 | 695 |
| 2015-12-08 | 700 | 700 | 694 | 694 | 200 | 694 |
| 2015-12-07 | 691 | 692 | 691 | 692 | 1,800 | 692 |
| 2015-12-04 | 695 | 695 | 690 | 690 | 1,000 | 690 |
| 2015-12-03 | 695 | 699 | 695 | 695 | 2,300 | 695 |
| 2015-12-02 | 696 | 697 | 695 | 695 | 1,100 | 695 |
| 2015-12-01 | 695 | 697 | 694 | 696 | 5,900 | 696 |
| 2015-11-30 | 700 | 700 | 694 | 700 | 1,800 | 700 |
| 2015-11-27 | 708 | 708 | 692 | 700 | 6,900 | 700 |
| 2015-11-26 | 708 | 712 | 707 | 707 | 6,100 | 707 |
| 2015-11-25 | 713 | 713 | 708 | 710 | 1,400 | 710 |
| 2015-11-24 | 717 | 718 | 712 | 712 | 1,400 | 712 |
| 2015-11-20 | 717 | 718 | 717 | 717 | 1,100 | 717 |
| 2015-11-19 | 716 | 717 | 716 | 717 | 2,200 | 717 |
| 2015-11-18 | 709 | 716 | 706 | 716 | 2,500 | 716 |
| 2015-11-17 | 707 | 717 | 707 | 708 | 300 | 708 |
| 2015-11-16 | 719 | 719 | 705 | 705 | 3,700 | 705 |
| 2015-11-13 | 710 | 719 | 710 | 719 | 900 | 719 |
| 2015-11-12 | 715 | 719 | 709 | 719 | 700 | 719 |
| 2015-11-11 | 720 | 720 | 719 | 720 | 3,800 | 720 |
| 2015-11-10 | 708 | 709 | 708 | 708 | 600 | 708 |
| 2015-11-09 | 710 | 715 | 709 | 715 | 1,000 | 715 |
| 2015-11-06 | 714 | 714 | 702 | 704 | 2,400 | 704 |
| 2015-11-05 | 710 | 710 | 704 | 709 | 1,500 | 709 |
| 2015-11-04 | 706 | 706 | 705 | 705 | 400 | 705 |
| 2015-11-02 | 708 | 708 | 708 | 708 | 500 | 708 |
| 2015-10-30 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2015-10-29 | 707 | 707 | 707 | 707 | 200 | 707 |
| 2015-10-28 | 708 | 713 | 707 | 707 | 400 | 707 |
| 2015-10-27 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2015-10-26 | 710 | 712 | 709 | 712 | 800 | 712 |
| 2015-10-23 | 705 | 710 | 705 | 707 | 1,900 | 707 |
| 2015-10-22 | 708 | 708 | 702 | 702 | 400 | 702 |
| 2015-10-21 | 701 | 711 | 701 | 701 | 1,000 | 701 |
| 2015-10-20 | 708 | 708 | 700 | 700 | 700 | 700 |
| 2015-10-19 | 708 | 708 | 708 | 708 | 1,400 | 708 |
| 2015-10-16 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2015-10-15 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2015-10-13 | 710 | 711 | 707 | 707 | 500 | 707 |
| 2015-10-09 | 705 | 705 | 705 | 705 | 600 | 705 |
| 2015-10-08 | 701 | 705 | 700 | 705 | 1,800 | 705 |
| 2015-10-07 | 692 | 697 | 692 | 697 | 1,000 | 697 |
| 2015-10-06 | 687 | 698 | 687 | 698 | 400 | 698 |
| 2015-10-05 | 685 | 685 | 685 | 685 | 800 | 685 |
| 2015-10-02 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2015-10-01 | 688 | 690 | 686 | 690 | 700 | 690 |
| 2015-09-30 | 685 | 690 | 685 | 688 | 2,000 | 688 |
| 2015-09-29 | 687 | 697 | 677 | 680 | 2,600 | 680 |
| 2015-09-28 | 695 | 695 | 682 | 686 | 2,100 | 686 |
| 2015-09-25 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2015-09-24 | 700 | 700 | 699 | 699 | 1,300 | 699 |
| 2015-09-18 | 708 | 708 | 699 | 699 | 800 | 699 |
| 2015-09-17 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2015-09-16 | 705 | 705 | 698 | 698 | 2,000 | 698 |
| 2015-09-15 | 717 | 717 | 717 | 717 | 500 | 717 |
| 2015-09-14 | 708 | 708 | 705 | 705 | 600 | 705 |
| 2015-09-11 | 700 | 706 | 700 | 706 | 800 | 706 |
| 2015-09-10 | 685 | 692 | 685 | 692 | 1,400 | 692 |
| 2015-09-09 | 664 | 695 | 664 | 695 | 2,300 | 695 |
| 2015-09-08 | 684 | 685 | 672 | 674 | 3,000 | 674 |
| 2015-09-07 | 662 | 680 | 662 | 674 | 4,000 | 674 |
| 2015-09-04 | 695 | 695 | 672 | 682 | 11,400 | 682 |
| 2015-09-03 | 695 | 696 | 695 | 695 | 600 | 695 |
| 2015-09-02 | 699 | 719 | 691 | 695 | 4,800 | 695 |
| 2015-09-01 | 718 | 718 | 704 | 704 | 4,600 | 704 |
| 2015-08-31 | 733 | 733 | 715 | 716 | 7,000 | 716 |
| 2015-08-28 | 728 | 735 | 717 | 733 | 5,300 | 733 |
| 2015-08-27 | 701 | 720 | 700 | 715 | 8,800 | 715 |
| 2015-08-26 | 695 | 723 | 681 | 722 | 20,800 | 722 |
| 2015-08-25 | 705 | 723 | 689 | 723 | 11,100 | 723 |
| 2015-08-24 | 694 | 731 | 680 | 720 | 16,500 | 720 |
| 2015-08-21 | 755 | 755 | 738 | 739 | 5,400 | 739 |
| 2015-08-20 | 758 | 773 | 757 | 757 | 1,700 | 757 |
| 2015-08-18 | 777 | 781 | 766 | 770 | 1,600 | 770 |
| 2015-08-17 | 772 | 776 | 758 | 762 | 4,500 | 762 |
| 2015-08-14 | 788 | 788 | 755 | 772 | 6,500 | 772 |
| 2015-08-13 | 783 | 796 | 773 | 773 | 5,500 | 773 |
| 2015-08-12 | 781 | 785 | 771 | 785 | 1,500 | 785 |
| 2015-08-11 | 772 | 791 | 768 | 782 | 3,700 | 782 |
| 2015-08-10 | 792 | 794 | 771 | 773 | 2,900 | 773 |
| 2015-08-07 | 790 | 790 | 775 | 780 | 2,600 | 780 |
| 2015-08-06 | 778 | 792 | 776 | 792 | 900 | 792 |
| 2015-08-05 | 787 | 795 | 787 | 792 | 3,000 | 792 |
| 2015-08-04 | 790 | 790 | 771 | 787 | 1,500 | 787 |
| 2015-08-03 | 789 | 789 | 753 | 787 | 7,500 | 787 |
| 2015-07-31 | 799 | 799 | 788 | 788 | 1,300 | 788 |
| 2015-07-30 | 785 | 794 | 785 | 794 | 1,200 | 794 |
| 2015-07-29 | 786 | 787 | 771 | 785 | 1,300 | 785 |
| 2015-07-28 | 765 | 787 | 765 | 787 | 1,800 | 787 |
| 2015-07-27 | 783 | 783 | 779 | 779 | 3,100 | 779 |
| 2015-07-24 | 781 | 790 | 780 | 784 | 1,300 | 784 |
| 2015-07-23 | 797 | 799 | 785 | 785 | 4,100 | 785 |
| 2015-07-22 | 808 | 808 | 791 | 801 | 2,300 | 801 |
| 2015-07-21 | 796 | 818 | 796 | 810 | 3,700 | 810 |
| 2015-07-17 | 797 | 798 | 780 | 795 | 4,400 | 795 |
| 2015-07-16 | 808 | 808 | 793 | 805 | 1,700 | 805 |
| 2015-07-15 | 800 | 805 | 799 | 803 | 3,900 | 803 |
| 2015-07-14 | 789 | 799 | 788 | 799 | 4,500 | 799 |
| 2015-07-13 | 788 | 789 | 784 | 789 | 5,000 | 789 |
| 2015-07-10 | 783 | 789 | 782 | 789 | 2,800 | 789 |
| 2015-07-09 | 765 | 785 | 752 | 785 | 8,500 | 785 |
| 2015-07-08 | 805 | 805 | 786 | 799 | 2,400 | 799 |
| 2015-07-07 | 807 | 817 | 801 | 813 | 3,500 | 813 |
| 2015-07-06 | 810 | 810 | 798 | 804 | 6,300 | 804 |
| 2015-07-03 | 810 | 818 | 810 | 818 | 1,300 | 818 |
| 2015-07-02 | 828 | 828 | 810 | 810 | 4,500 | 810 |
| 2015-07-01 | 813 | 823 | 813 | 823 | 4,600 | 823 |
| 2015-06-30 | 814 | 828 | 813 | 815 | 2,900 | 815 |
| 2015-06-29 | 812 | 849 | 809 | 818 | 7,600 | 818 |
| 2015-06-26 | 805 | 829 | 805 | 826 | 18,800 | 826 |
| 2015-06-25 | 790 | 800 | 781 | 799 | 6,800 | 799 |
| 2015-06-24 | 776 | 790 | 769 | 790 | 4,200 | 790 |
| 2015-06-23 | 758 | 776 | 758 | 775 | 6,000 | 775 |
| 2015-06-22 | 754 | 769 | 743 | 743 | 11,100 | 743 |
| 2015-06-19 | 735 | 755 | 735 | 739 | 6,300 | 739 |
| 2015-06-18 | 745 | 745 | 734 | 734 | 1,200 | 734 |
| 2015-06-17 | 728 | 750 | 728 | 748 | 7,300 | 748 |
| 2015-06-16 | 730 | 732 | 729 | 732 | 3,100 | 732 |
| 2015-06-15 | 730 | 733 | 730 | 733 | 3,400 | 733 |
| 2015-06-12 | 733 | 735 | 702 | 730 | 8,700 | 730 |
| 2015-06-11 | 737 | 740 | 734 | 734 | 2,900 | 734 |
| 2015-06-10 | 735 | 737 | 728 | 734 | 2,100 | 734 |
| 2015-06-09 | 731 | 737 | 731 | 737 | 200 | 737 |
| 2015-06-08 | 736 | 739 | 728 | 738 | 2,700 | 738 |
| 2015-06-05 | 742 | 742 | 736 | 736 | 1,100 | 736 |
| 2015-06-04 | 740 | 743 | 737 | 743 | 2,900 | 743 |
| 2015-06-03 | 722 | 745 | 720 | 740 | 9,000 | 740 |
| 2015-06-02 | 746 | 746 | 697 | 722 | 40,200 | 722 |
| 2015-06-01 | 742 | 746 | 742 | 746 | 1,600 | 746 |
| 2015-05-29 | 744 | 744 | 735 | 742 | 2,200 | 742 |
| 2015-05-28 | 744 | 750 | 726 | 746 | 11,200 | 746 |
| 2015-05-27 | 738 | 745 | 728 | 729 | 3,600 | 729 |
| 2015-05-26 | 735 | 737 | 724 | 737 | 2,400 | 737 |
| 2015-05-25 | 718 | 730 | 707 | 730 | 9,100 | 730 |
| 2015-05-22 | 703 | 724 | 703 | 716 | 7,700 | 716 |
| 2015-05-21 | 700 | 711 | 700 | 703 | 1,200 | 703 |
| 2015-05-20 | 712 | 712 | 700 | 701 | 4,600 | 701 |
| 2015-05-19 | 715 | 715 | 690 | 712 | 2,900 | 712 |
| 2015-05-18 | 715 | 722 | 705 | 715 | 11,700 | 715 |
| 2015-05-15 | 685 | 705 | 670 | 700 | 12,900 | 700 |
| 2015-05-14 | 665 | 665 | 655 | 655 | 1,500 | 655 |
| 2015-05-13 | 666 | 666 | 659 | 665 | 300 | 665 |
| 2015-05-12 | 660 | 665 | 656 | 665 | 500 | 665 |
| 2015-05-11 | 660 | 664 | 653 | 660 | 1,200 | 660 |
| 2015-05-08 | 669 | 669 | 655 | 660 | 5,500 | 660 |
| 2015-05-07 | 652 | 654 | 638 | 654 | 2,200 | 654 |
| 2015-05-01 | 654 | 659 | 637 | 642 | 5,600 | 642 |
| 2015-04-30 | 670 | 670 | 657 | 660 | 1,600 | 660 |
| 2015-04-28 | 687 | 687 | 664 | 670 | 3,800 | 670 |
| 2015-04-27 | 679 | 679 | 665 | 677 | 6,200 | 677 |
| 2015-04-24 | 700 | 701 | 668 | 699 | 20,500 | 699 |
| 2015-04-23 | 710 | 713 | 696 | 706 | 4,500 | 706 |
| 2015-04-22 | 689 | 720 | 689 | 713 | 5,400 | 713 |
| 2015-04-21 | 668 | 700 | 668 | 680 | 4,800 | 680 |
| 2015-04-20 | 655 | 678 | 655 | 665 | 5,200 | 665 |
| 2015-04-17 | 650 | 660 | 650 | 654 | 1,300 | 654 |
| 2015-04-16 | 647 | 660 | 645 | 650 | 2,900 | 650 |
| 2015-04-15 | 647 | 659 | 645 | 645 | 1,500 | 645 |
| 2015-04-14 | 665 | 670 | 647 | 647 | 5,600 | 647 |
| 2015-04-13 | 650 | 652 | 648 | 652 | 2,900 | 652 |
| 2015-04-10 | 640 | 658 | 640 | 647 | 3,600 | 647 |
| 2015-04-09 | 637 | 640 | 637 | 640 | 1,500 | 640 |
| 2015-04-08 | 638 | 645 | 636 | 636 | 4,500 | 636 |
| 2015-04-07 | 629 | 637 | 629 | 637 | 1,500 | 637 |
| 2015-04-06 | 630 | 638 | 627 | 629 | 3,700 | 629 |
| 2015-04-03 | 631 | 631 | 631 | 631 | 200 | 631 |
| 2015-04-02 | 628 | 632 | 628 | 631 | 1,000 | 631 |
| 2015-04-01 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2015-03-31 | 633 | 635 | 631 | 631 | 2,400 | 631 |
| 2015-03-30 | 645 | 645 | 644 | 644 | 500 | 644 |
| 2015-03-27 | 635 | 638 | 635 | 638 | 1,500 | 638 |
| 2015-03-26 | 670 | 670 | 635 | 635 | 6,500 | 635 |
| 2015-03-25 | 657 | 673 | 657 | 665 | 2,400 | 665 |
| 2015-03-24 | 668 | 670 | 650 | 667 | 5,400 | 667 |
| 2015-03-23 | 660 | 704 | 655 | 688 | 6,000 | 688 |
| 2015-03-20 | 639 | 650 | 639 | 650 | 2,700 | 650 |
| 2015-03-19 | 647 | 647 | 633 | 633 | 2,500 | 633 |
| 2015-03-18 | 627 | 638 | 626 | 638 | 4,200 | 638 |
| 2015-03-17 | 632 | 632 | 626 | 626 | 1,600 | 626 |
| 2015-03-16 | 634 | 634 | 631 | 633 | 1,000 | 633 |
| 2015-03-13 | 619 | 624 | 619 | 621 | 1,200 | 621 |
| 2015-03-12 | 615 | 618 | 615 | 617 | 1,800 | 617 |
| 2015-03-11 | 616 | 616 | 609 | 616 | 800 | 616 |
| 2015-03-10 | 605 | 616 | 605 | 608 | 2,000 | 608 |
| 2015-03-09 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2015-03-06 | 601 | 615 | 600 | 615 | 8,900 | 615 |
| 2015-03-05 | 610 | 610 | 602 | 609 | 900 | 609 |
| 2015-03-04 | 613 | 613 | 607 | 610 | 1,500 | 610 |
| 2015-03-03 | 607 | 616 | 607 | 616 | 200 | 616 |
| 2015-03-02 | 612 | 612 | 605 | 606 | 600 | 606 |
| 2015-02-27 | 608 | 613 | 608 | 613 | 800 | 613 |
| 2015-02-26 | 613 | 622 | 605 | 605 | 3,500 | 605 |
| 2015-02-25 | 622 | 622 | 615 | 621 | 1,200 | 621 |
| 2015-02-24 | 610 | 624 | 600 | 624 | 4,700 | 624 |
| 2015-02-23 | 613 | 625 | 613 | 615 | 3,700 | 615 |
| 2015-02-20 | 610 | 620 | 610 | 614 | 1,800 | 614 |
| 2015-02-19 | 612 | 624 | 610 | 610 | 4,400 | 610 |
| 2015-02-18 | 601 | 611 | 600 | 611 | 2,000 | 611 |
| 2015-02-17 | 602 | 604 | 595 | 602 | 8,000 | 602 |
| 2015-02-16 | 583 | 593 | 582 | 585 | 3,500 | 585 |
| 2015-02-13 | 600 | 601 | 590 | 593 | 1,600 | 593 |
| 2015-02-12 | 569 | 600 | 555 | 600 | 6,100 | 600 |
| 2015-02-10 | 566 | 572 | 566 | 571 | 900 | 571 |
| 2015-02-09 | 562 | 569 | 556 | 569 | 5,700 | 569 |
| 2015-02-06 | 565 | 566 | 561 | 561 | 1,600 | 561 |
| 2015-02-05 | 565 | 568 | 563 | 565 | 800 | 565 |
| 2015-02-04 | 565 | 568 | 562 | 568 | 700 | 568 |
| 2015-02-03 | 573 | 578 | 568 | 568 | 2,500 | 568 |
| 2015-02-02 | 573 | 576 | 571 | 576 | 400 | 576 |
| 2015-01-30 | 580 | 580 | 572 | 576 | 1,500 | 576 |
| 2015-01-29 | 596 | 596 | 567 | 577 | 6,000 | 577 |
| 2015-01-28 | 596 | 596 | 587 | 590 | 1,200 | 590 |
| 2015-01-27 | 595 | 597 | 590 | 590 | 1,200 | 590 |
| 2015-01-26 | 600 | 615 | 590 | 600 | 3,100 | 600 |
| 2015-01-23 | 585 | 598 | 585 | 590 | 700 | 590 |
| 2015-01-22 | 590 | 594 | 588 | 588 | 900 | 588 |
| 2015-01-21 | 597 | 597 | 590 | 590 | 600 | 590 |
| 2015-01-20 | 574 | 594 | 573 | 590 | 1,800 | 590 |
| 2015-01-19 | 575 | 580 | 575 | 580 | 400 | 580 |
| 2015-01-16 | 571 | 574 | 565 | 574 | 800 | 574 |
| 2015-01-15 | 571 | 579 | 571 | 578 | 900 | 578 |
| 2015-01-14 | 588 | 596 | 572 | 579 | 4,300 | 579 |
| 2015-01-13 | 601 | 601 | 600 | 600 | 300 | 600 |
| 2015-01-08 | 620 | 620 | 619 | 619 | 1,000 | 619 |
| 2015-01-07 | 586 | 620 | 586 | 620 | 1,900 | 620 |
| 2015-01-06 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2015-01-05 | 605 | 609 | 602 | 609 | 900 | 609 |
分割・併合履歴 ： [1993-08-20]1株→10株
