9408 (株)BSNメディアホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,204	1,207	1,200	1,203	1,200	1,203
2019-12-27	1,205	1,212	1,204	1,204	1,000	1,204
2019-12-26	1,191	1,203	1,190	1,203	900	1,203
2019-12-25	1,224	1,224	1,194	1,204	600	1,204
2019-12-24	1,226	1,226	1,224	1,224	600	1,224
2019-12-23	1,216	1,248	1,216	1,226	600	1,226
2019-12-20	1,216	1,216	1,216	1,216	100	1,216
2019-12-19	1,217	1,235	1,216	1,216	700	1,216
2019-12-18	1,230	1,235	1,213	1,235	300	1,235
2019-12-17	1,209	1,235	1,209	1,225	400	1,225
2019-12-16	1,222	1,222	1,175	1,206	2,900	1,206
2019-12-13	1,214	1,243	1,213	1,222	3,400	1,222
2019-12-12	1,250	1,273	1,250	1,273	200	1,273
2019-12-11	1,256	1,256	1,246	1,250	1,100	1,250
2019-12-10	1,250	1,250	1,250	1,250	2,900	1,250
2019-12-09	1,304	1,304	1,229	1,250	1,600	1,250
2019-12-06	1,240	1,249	1,240	1,246	900	1,246
2019-12-05	1,233	1,235	1,233	1,235	300	1,235
2019-12-04	1,250	1,250	1,240	1,240	3,300	1,240
2019-12-03	1,305	1,305	1,291	1,291	3,500	1,291
2019-12-02	1,332	1,332	1,272	1,305	8,500	1,305
2019-11-29	1,235	1,249	1,231	1,242	1,000	1,242
2019-11-28	1,262	1,262	1,243	1,243	400	1,243
2019-11-27	1,282	1,282	1,235	1,265	3,900	1,265
2019-11-26	1,315	1,315	1,288	1,288	1,200	1,288
2019-11-25	1,315	1,316	1,315	1,315	2,400	1,315
2019-11-22	1,313	1,316	1,306	1,306	700	1,306
2019-11-21	1,315	1,320	1,302	1,302	4,000	1,302
2019-11-20	1,320	1,349	1,306	1,310	8,300	1,310
2019-11-19	1,300	1,349	1,300	1,317	19,500	1,317
2019-11-18	1,200	1,200	1,200	1,200	1,000	1,200
2019-11-15	1,199	1,213	1,183	1,183	800	1,183
2019-11-14	1,198	1,198	1,179	1,179	200	1,179
2019-11-13	-	-	-	1,170	-	1,170
2019-11-12	1,170	1,170	1,170	1,170	1,600	1,170
2019-11-11	1,171	1,182	1,171	1,182	2,000	1,182
2019-11-08	1,170	1,188	1,170	1,171	1,000	1,171
2019-11-07	1,200	1,200	1,161	1,170	1,900	1,170
2019-11-06	1,150	1,177	1,150	1,151	1,600	1,151
2019-11-05	1,151	1,151	1,151	1,151	200	1,151
2019-11-01	-	-	-	1,137	-	1,137
2019-10-31	1,148	1,150	1,137	1,137	2,300	1,137
2019-10-30	1,128	1,150	1,128	1,150	1,800	1,150
2019-10-29	1,129	1,129	1,119	1,128	400	1,128
2019-10-28	1,131	1,131	1,131	1,131	100	1,131
2019-10-25	1,128	1,131	1,128	1,131	700	1,131
2019-10-24	1,125	1,132	1,125	1,131	700	1,131
2019-10-23	1,121	1,121	1,117	1,118	1,600	1,118
2019-10-21	1,120	1,121	1,119	1,121	500	1,121
2019-10-18	1,117	1,138	1,117	1,121	1,100	1,121
2019-10-17	1,117	1,132	1,117	1,123	500	1,123
2019-10-16	1,118	1,133	1,117	1,133	400	1,133
2019-10-15	1,117	1,129	1,116	1,128	800	1,128
2019-10-11	1,117	1,117	1,117	1,117	200	1,117
2019-10-10	1,133	1,147	1,126	1,126	1,300	1,126
2019-10-09	1,138	1,139	1,138	1,139	500	1,139
2019-10-08	1,140	1,140	1,138	1,138	3,200	1,138
2019-10-07	1,148	1,150	1,148	1,150	200	1,150
2019-10-04	1,154	1,154	1,151	1,151	400	1,151
2019-10-03	1,153	1,153	1,153	1,153	100	1,153
2019-10-02	1,150	1,151	1,150	1,150	6,200	1,150
2019-10-01	-	-	-	1,150	-	1,150
2019-09-30	1,150	1,151	1,150	1,150	2,700	1,150
2019-09-27	1,137	1,137	1,137	1,137	100	1,137
2019-09-26	1,137	1,150	1,137	1,150	800	1,150
2019-09-25	1,134	1,162	1,134	1,153	16,600	1,153
2019-09-24	1,150	1,150	1,138	1,138	1,600	1,138
2019-09-20	1,137	1,150	1,137	1,150	400	1,150
2019-09-19	1,160	1,160	1,148	1,148	3,700	1,148
2019-09-18	1,149	1,160	1,149	1,150	5,400	1,150
2019-09-17	1,133	1,149	1,133	1,149	500	1,149
2019-09-13	1,151	1,151	1,151	1,151	100	1,151
2019-09-12	-	-	-	1,133	-	1,133
2019-09-11	-	-	-	1,133	-	1,133
2019-09-10	1,133	1,133	1,133	1,133	200	1,133
2019-09-09	1,148	1,149	1,148	1,149	1,200	1,149
2019-09-06	1,154	1,154	1,150	1,150	4,500	1,150
2019-09-05	1,152	1,160	1,152	1,155	1,900	1,155
2019-09-04	1,159	1,159	1,149	1,150	1,300	1,150
2019-09-03	1,149	1,150	1,149	1,150	200	1,150
2019-09-02	1,149	1,150	1,147	1,150	1,400	1,150
2019-08-30	1,134	1,149	1,134	1,149	200	1,149
2019-08-29	1,150	1,150	1,134	1,134	1,200	1,134
2019-08-28	1,150	1,159	1,150	1,155	3,800	1,155
2019-08-27	1,133	1,152	1,133	1,150	3,500	1,150
2019-08-26	1,170	1,170	1,152	1,152	5,000	1,152
2019-08-23	1,167	1,167	1,149	1,150	2,800	1,150
2019-08-22	1,167	1,167	1,167	1,167	100	1,167
2019-08-21	1,150	1,151	1,150	1,150	9,400	1,150
2019-08-20	1,149	1,150	1,149	1,150	2,300	1,150
2019-08-19	1,158	1,178	1,148	1,166	6,800	1,166
2019-08-16	1,170	1,170	1,168	1,170	400	1,170
2019-08-15	1,150	1,170	1,149	1,170	24,800	1,170
2019-08-14	1,150	1,166	1,120	1,166	2,300	1,166
2019-08-13	1,166	1,166	1,166	1,166	100	1,166
2019-08-09	1,151	1,191	1,151	1,185	2,600	1,185
2019-08-08	1,147	1,147	1,147	1,147	100	1,147
2019-08-07	1,150	1,151	1,149	1,149	2,100	1,149
2019-08-06	1,150	1,150	1,145	1,150	1,100	1,150
2019-08-05	1,146	1,151	1,145	1,147	1,700	1,147
2019-08-02	-	-	-	1,156	-	1,156
2019-08-01	-	-	-	1,156	-	1,156
2019-07-31	-	-	-	1,156	-	1,156
2019-07-30	1,156	1,156	1,150	1,156	1,800	1,156
2019-07-29	1,156	1,156	1,156	1,156	100	1,156
2019-07-26	1,156	1,157	1,156	1,157	2,200	1,157
2019-07-25	1,157	1,157	1,156	1,157	600	1,157
2019-07-24	1,156	1,157	1,156	1,156	900	1,156
2019-07-23	1,156	1,157	1,156	1,156	500	1,156
2019-07-22	1,156	1,157	1,156	1,156	2,800	1,156
2019-07-19	1,157	1,157	1,156	1,157	8,600	1,157
2019-07-18	1,156	1,156	1,137	1,156	2,200	1,156
2019-07-17	1,150	1,150	1,150	1,150	200	1,150
2019-07-16	1,170	1,170	1,170	1,170	100	1,170
2019-07-12	1,169	1,170	1,155	1,170	1,800	1,170
2019-07-11	1,150	1,169	1,150	1,169	1,700	1,169
2019-07-10	1,140	1,160	1,140	1,150	2,300	1,150
2019-07-09	1,130	1,130	1,130	1,130	1,000	1,130
2019-07-08	1,130	1,132	1,129	1,129	2,600	1,129
2019-07-05	1,117	1,129	1,117	1,129	1,900	1,129
2019-07-04	1,109	1,120	1,109	1,118	300	1,118
2019-07-03	1,100	1,109	1,100	1,109	300	1,109
2019-07-02	1,115	1,119	1,109	1,109	1,300	1,109
2019-07-01	1,115	1,115	1,106	1,115	1,200	1,115
2019-06-28	1,113	1,115	1,113	1,115	1,100	1,115
2019-06-27	1,095	1,113	1,095	1,113	2,300	1,113
2019-06-26	1,082	1,085	1,082	1,085	200	1,085
2019-06-25	1,095	1,095	1,095	1,095	500	1,095
2019-06-24	1,100	1,100	1,095	1,095	2,500	1,095
2019-06-21	1,095	1,111	1,095	1,100	2,600	1,100
2019-06-20	1,060	1,093	1,060	1,086	3,100	1,086
2019-06-19	1,059	1,059	1,059	1,059	1,000	1,059
2019-06-18	1,059	1,059	1,059	1,059	1,400	1,059
2019-06-17	1,091	1,091	1,057	1,057	2,200	1,057
2019-06-14	1,079	1,093	1,070	1,093	1,600	1,093
2019-06-13	-	-	-	1,075	-	1,075
2019-06-12	1,084	1,084	1,075	1,075	800	1,075
2019-06-11	1,066	1,094	1,066	1,085	1,400	1,085
2019-06-10	1,088	1,089	1,066	1,066	2,300	1,066
2019-06-07	1,083	1,084	1,074	1,080	2,400	1,080
2019-06-06	1,079	1,083	1,078	1,083	800	1,083
2019-06-05	1,090	1,090	1,085	1,085	500	1,085
2019-06-04	1,100	1,100	1,066	1,066	3,100	1,066
2019-06-03	1,100	1,103	1,045	1,064	3,300	1,064
2019-05-31	1,089	1,089	1,089	1,089	400	1,089
2019-05-30	1,100	1,111	1,094	1,111	2,600	1,111
2019-05-29	1,100	1,100	1,100	1,100	200	1,100
2019-05-28	1,100	1,100	1,099	1,100	1,400	1,100
2019-05-27	1,103	1,107	1,103	1,105	900	1,105
2019-05-24	1,106	1,106	1,106	1,106	200	1,106
2019-05-23	1,110	1,132	1,110	1,130	3,700	1,130
2019-05-22	1,099	1,218	1,099	1,110	6,200	1,110
2019-05-21	1,090	1,100	1,087	1,100	7,800	1,100
2019-05-20	1,080	1,090	1,080	1,090	2,600	1,090
2019-05-17	1,086	1,086	1,086	1,086	600	1,086
2019-05-16	1,061	1,090	1,061	1,088	2,500	1,088
2019-05-15	1,085	1,092	1,078	1,078	7,900	1,078
2019-05-14	1,103	1,103	1,088	1,095	1,800	1,095
2019-05-13	1,046	1,098	1,046	1,098	3,200	1,098
2019-05-10	-	-	-	1,045	-	1,045
2019-05-09	1,044	1,045	1,044	1,045	1,500	1,045
2019-05-08	1,075	1,075	1,032	1,043	3,700	1,043
2019-05-07	1,080	1,080	1,080	1,080	1,600	1,080
2019-04-26	1,100	1,102	1,082	1,082	800	1,082
2019-04-25	1,118	1,118	1,102	1,102	700	1,102
2019-04-24	1,100	1,120	1,100	1,120	2,100	1,120
2019-04-23	1,102	1,105	1,101	1,101	2,200	1,101
2019-04-22	1,101	1,102	1,094	1,102	1,200	1,102
2019-04-19	-	-	-	1,109	-	1,109
2019-04-18	1,094	1,109	1,073	1,109	2,500	1,109
2019-04-17	1,074	1,096	1,074	1,095	2,000	1,095
2019-04-16	1,100	1,101	1,096	1,096	2,000	1,096
2019-04-15	1,100	1,125	1,090	1,100	6,700	1,100
2019-04-12	1,085	1,085	1,084	1,084	1,200	1,084
2019-04-11	1,084	1,085	1,084	1,084	1,700	1,084
2019-04-10	1,073	1,087	1,073	1,085	1,300	1,085
2019-04-09	1,087	1,088	1,075	1,088	600	1,088
2019-04-08	1,088	1,088	1,073	1,073	1,700	1,073
2019-04-05	1,071	1,071	1,071	1,071	600	1,071
2019-04-04	1,080	1,089	1,072	1,080	4,400	1,080
2019-04-03	1,058	1,081	1,058	1,081	1,500	1,081
2019-04-02	1,056	1,085	1,056	1,071	7,100	1,071
2019-04-01	1,081	1,085	1,056	1,056	7,700	1,056
2019-03-29	1,081	1,089	1,080	1,080	4,700	1,080
2019-03-28	1,065	1,078	1,065	1,078	200	1,078
2019-03-27	1,057	1,060	1,056	1,056	1,300	1,056
2019-03-26	1,056	1,068	1,055	1,060	3,900	1,060
2019-03-25	1,050	1,055	1,050	1,055	3,200	1,055
2019-03-22	1,030	1,077	1,030	1,048	4,300	1,048
2019-03-20	1,000	1,104	997	1,019	5,900	1,019
2019-03-19	990	998	990	992	1,800	992
2019-03-18	984	984	984	984	700	984
2019-03-15	981	992	981	983	2,000	983
2019-03-14	-	-	-	980	-	980
2019-03-13	980	981	980	980	6,700	980
2019-03-12	980	980	980	980	600	980
2019-03-11	979	979	979	979	100	979
2019-03-08	972	975	970	972	5,600	972
2019-03-07	981	981	972	972	1,400	972
2019-03-06	1,000	1,000	945	951	3,000	951
2019-03-05	996	996	996	996	300	996
2019-03-04	1,010	1,010	995	995	1,300	995
2019-03-01	-	-	-	1,005	-	1,005
2019-02-28	1,000	1,005	999	1,005	1,800	1,005
2019-02-27	1,000	1,001	1,000	1,001	300	1,001
2019-02-26	1,008	1,008	1,000	1,000	400	1,000
2019-02-25	1,000	1,008	1,000	1,008	300	1,008
2019-02-22	1,001	1,001	1,000	1,000	400	1,000
2019-02-21	1,012	1,012	1,001	1,003	600	1,003
2019-02-20	1,020	1,020	1,020	1,020	2,000	1,020
2019-02-19	1,000	1,000	990	990	3,500	990
2019-02-18	1,004	1,010	1,000	1,000	2,100	1,000
2019-02-15	1,010	1,010	999	1,000	2,900	1,000
2019-02-14	1,010	1,019	1,001	1,010	6,600	1,010
2019-02-13	1,006	1,016	1,005	1,005	5,200	1,005
2019-02-12	1,005	1,010	1,005	1,006	5,900	1,006
2019-02-08	1,000	1,000	993	1,000	1,900	1,000
2019-02-07	1,013	1,017	999	999	1,200	999
2019-02-06	1,007	1,019	1,005	1,006	2,800	1,006
2019-02-05	1,000	1,005	1,000	1,005	1,900	1,005
2019-02-04	991	1,001	991	1,001	3,800	1,001
2019-02-01	981	987	981	987	400	987
2019-01-31	990	1,005	971	976	4,400	976
2019-01-30	1,000	1,000	992	992	1,900	992
2019-01-29	1,000	1,000	999	999	900	999
2019-01-28	1,000	1,000	999	999	1,600	999
2019-01-25	994	996	994	996	1,600	996
2019-01-24	993	994	988	994	5,400	994
2019-01-23	991	992	991	992	700	992
2019-01-22	990	1,005	990	990	3,000	990
2019-01-21	977	1,010	977	990	4,700	990
2019-01-18	974	977	970	977	2,100	977
2019-01-17	969	975	969	975	1,100	975
2019-01-16	969	969	960	969	1,500	969
2019-01-15	-	-	-	960	-	960
2019-01-11	970	970	960	960	2,100	960
2019-01-10	969	974	963	969	6,500	969
2019-01-09	970	970	963	969	2,800	969
2019-01-08	959	960	959	959	800	959
2019-01-07	950	970	946	958	4,500	958
2019-01-04	942	965	942	965	2,900	965

分割・併合履歴： [1993-08-20]1株→10株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9408 (株)BSNメディアホールディングス の時系列データ [2019年度]

9408 (株)BSNメディアホールディングスの時系列データ [2019年度]