9414 日本BS放送(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	925	963	925	963	59,700	963
2014-12-29	920	948	919	930	35,000	930
2014-12-26	902	919	902	915	18,800	915
2014-12-25	905	908	890	898	22,100	898
2014-12-24	914	914	898	906	14,900	906
2014-12-22	914	916	900	910	20,900	910
2014-12-19	885	914	885	899	28,600	899
2014-12-18	886	886	878	882	16,700	882
2014-12-17	875	885	875	885	6,800	885
2014-12-16	873	887	872	887	36,700	887
2014-12-15	887	887	879	881	7,900	881
2014-12-12	876	886	874	884	8,600	884
2014-12-11	884	887	876	886	32,500	886
2014-12-10	886	889	884	888	13,400	888
2014-12-09	892	896	885	891	16,300	891
2014-12-08	895	900	885	898	17,300	898
2014-12-05	888	900	881	897	25,200	897
2014-12-04	884	889	882	888	14,000	888
2014-12-03	887	888	884	884	10,300	884
2014-12-02	888	888	882	885	11,900	885
2014-12-01	875	888	875	882	23,200	882
2014-11-28	861	874	861	870	18,900	870
2014-11-27	864	869	861	863	21,800	863
2014-11-26	867	871	862	863	37,100	863
2014-11-25	879	880	872	873	27,300	873
2014-11-21	880	887	875	878	37,400	878
2014-11-20	884	888	881	881	27,900	881
2014-11-19	888	888	882	883	13,800	883
2014-11-18	888	889	886	888	10,000	888
2014-11-17	888	892	883	888	24,200	888
2014-11-14	900	901	881	887	46,700	887
2014-11-13	902	909	900	901	45,000	901
2014-11-12	901	908	898	902	24,800	902
2014-11-11	897	910	897	902	17,700	902
2014-11-10	908	910	900	901	20,300	901
2014-11-07	906	911	901	908	14,100	908
2014-11-06	901	917	901	905	21,100	905
2014-11-05	910	917	898	904	23,800	904
2014-11-04	915	927	904	917	16,700	917
2014-10-31	895	915	895	914	14,500	914
2014-10-30	911	920	882	891	46,700	891
2014-10-29	918	935	915	920	25,500	920
2014-10-28	944	944	919	920	15,100	920
2014-10-27	950	950	930	930	12,400	930
2014-10-24	950	960	937	941	15,600	941
2014-10-23	945	949	936	949	12,100	949
2014-10-22	932	955	932	955	16,800	955
2014-10-21	940	940	917	929	20,700	929
2014-10-20	939	940	905	919	31,100	919
2014-10-17	910	930	900	920	27,700	920
2014-10-16	940	950	920	932	21,300	932
2014-10-15	970	977	944	970	25,100	970
2014-10-14	927	995	922	970	63,800	970
2014-10-10	920	932	917	932	50,100	932
2014-10-09	920	921	910	920	48,900	920
2014-10-08	900	914	890	908	19,600	908
2014-10-07	910	917	907	917	18,700	917
2014-10-06	895	910	888	910	21,200	910
2014-10-03	879	896	879	883	14,000	883
2014-10-02	881	894	877	889	24,500	889
2014-10-01	885	891	883	885	79,500	885
2014-09-30	888	898	882	884	24,400	884
2014-09-29	894	896	891	892	18,500	892
2014-09-26	889	899	889	899	12,800	899
2014-09-25	897	905	892	904	21,600	904
2014-09-24	901	902	890	895	32,300	895
2014-09-22	920	920	905	908	20,600	908
2014-09-19	922	925	900	905	44,500	905
2014-09-18	912	918	911	917	18,300	917
2014-09-17	925	927	910	911	17,000	911
2014-09-16	894	917	894	916	76,400	916
2014-09-12	904	911	896	909	34,200	909
2014-09-11	886	904	880	899	22,000	899
2014-09-10	884	888	875	886	30,600	886
2014-09-09	899	899	877	881	33,300	881
2014-09-08	900	908	891	899	23,800	899
2014-09-05	916	916	893	913	51,800	913
2014-09-04	889	917	881	908	43,700	908
2014-09-03	888	894	854	877	93,800	877
2014-09-02	919	919	885	889	71,900	889
2014-09-01	921	932	918	919	39,600	919
2014-08-29	940	950	920	926	25,800	926
2014-08-28	956	956	948	948	19,900	948
2014-08-27	966	968	955	956	40,600	956
2014-08-26	992	999	975	985	46,000	985
2014-08-25	987	1,003	986	992	30,000	992
2014-08-22	999	1,000	985	987	29,900	987
2014-08-21	1,000	1,000	996	999	20,900	999
2014-08-20	1,008	1,015	1,000	1,000	23,300	1,000
2014-08-19	998	1,009	997	997	20,200	997
2014-08-18	1,012	1,013	996	996	23,100	996
2014-08-15	1,009	1,015	1,000	1,012	9,900	1,012
2014-08-14	1,005	1,014	994	994	17,800	994
2014-08-13	993	1,007	993	1,005	15,800	1,005
2014-08-12	997	1,000	993	993	18,100	993
2014-08-11	1,005	1,019	990	998	32,400	998
2014-08-08	1,011	1,016	1,001	1,001	12,200	1,001
2014-08-07	1,020	1,035	1,012	1,029	11,100	1,029
2014-08-06	1,016	1,028	1,001	1,015	23,500	1,015
2014-08-05	1,041	1,048	1,025	1,025	26,100	1,025
2014-08-04	1,055	1,055	1,038	1,045	25,300	1,045
2014-08-01	1,050	1,070	1,021	1,047	35,100	1,047
2014-07-31	1,024	1,063	1,024	1,050	37,900	1,050
2014-07-30	1,030	1,055	1,005	1,030	94,700	1,030
2014-07-29	1,095	1,124	1,032	1,075	69,000	1,075
2014-07-28	2,123	2,169	2,123	2,163	12,100	1,081.50
2014-07-25	2,130	2,140	2,119	2,123	13,900	1,061.50
2014-07-24	2,149	2,158	2,120	2,136	13,600	1,068
2014-07-23	2,140	2,155	2,118	2,155	14,700	1,077.50
2014-07-22	2,125	2,146	2,105	2,111	11,700	1,055.50
2014-07-18	2,116	2,123	2,106	2,122	11,600	1,061
2014-07-17	2,140	2,148	2,117	2,135	12,800	1,067.50
2014-07-16	2,160	2,160	2,146	2,155	12,400	1,077.50
2014-07-15	2,140	2,149	2,112	2,149	20,800	1,074.50
2014-07-14	2,110	2,234	2,070	2,117	66,000	1,058.50
2014-07-11	1,996	2,024	1,988	1,999	7,100	999.50
2014-07-10	2,044	2,045	1,998	2,000	9,100	1,000
2014-07-09	2,040	2,060	2,000	2,010	9,800	1,005
2014-07-08	2,040	2,099	2,010	2,051	24,100	1,025.50
2014-07-07	2,075	2,075	2,043	2,045	11,900	1,022.50
2014-07-04	2,001	2,038	2,001	2,037	6,800	1,018.50
2014-07-03	2,035	2,041	1,980	2,040	8,400	1,020
2014-07-02	2,048	2,050	2,001	2,048	10,100	1,024
2014-07-01	2,019	2,040	2,000	2,020	10,500	1,010
2014-06-30	1,999	2,017	1,995	2,017	6,000	1,008.50
2014-06-27	2,013	2,013	1,975	1,976	2,400	988
2014-06-26	2,007	2,012	1,971	2,012	7,000	1,006
2014-06-25	1,975	1,999	1,961	1,983	6,700	991.50
2014-06-24	2,020	2,020	1,976	1,979	15,600	989.50
2014-06-23	1,931	1,977	1,926	1,975	5,700	987.50
2014-06-20	1,927	1,957	1,916	1,950	8,800	975
2014-06-19	1,906	2,010	1,906	1,967	35,800	983.50
2014-06-18	1,900	1,928	1,900	1,906	27,800	953
2014-06-17	1,928	1,939	1,861	1,879	19,600	939.50
2014-06-16	1,934	1,949	1,853	1,907	14,900	953.50
2014-06-13	1,930	1,968	1,930	1,941	11,000	970.50
2014-06-12	1,960	1,990	1,916	1,946	32,300	973
2014-06-11	1,952	1,992	1,951	1,969	5,400	984.50
2014-06-10	1,990	1,998	1,952	1,970	11,700	985
2014-06-09	2,010	2,015	1,960	1,995	24,200	997.50
2014-06-06	2,002	2,056	2,002	2,017	20,800	1,008.50
2014-06-05	2,000	2,010	1,990	2,003	24,000	1,001.50
2014-06-04	2,023	2,050	1,963	1,980	13,200	990
2014-06-03	1,989	2,016	1,955	2,012	26,300	1,006
2014-06-02	1,953	1,989	1,943	1,989	23,900	994.50
2014-05-30	1,962	1,963	1,930	1,953	32,700	976.50
2014-05-29	1,951	1,994	1,948	1,962	10,400	981
2014-05-28	1,982	2,005	1,945	1,963	10,800	981.50
2014-05-27	1,964	2,020	1,948	2,000	8,800	1,000
2014-05-26	1,992	1,994	1,944	1,964	7,400	982
2014-05-23	1,967	2,010	1,967	1,992	12,400	996
2014-05-22	1,959	1,990	1,957	1,990	6,100	995
2014-05-21	1,961	1,961	1,897	1,938	13,900	969
2014-05-20	2,025	2,025	2,000	2,001	23,200	1,000.50
2014-05-19	2,006	2,055	2,000	2,030	11,600	1,015
2014-05-16	2,017	2,075	2,000	2,030	10,000	1,015
2014-05-15	2,005	2,074	2,005	2,071	10,700	1,035.50
2014-05-14	2,050	2,100	2,000	2,055	8,900	1,027.50
2014-05-13	2,032	2,074	2,032	2,060	11,400	1,030
2014-05-12	2,095	2,133	2,001	2,027	19,500	1,013.50
2014-05-09	2,136	2,136	2,065	2,128	36,400	1,064
2014-05-08	2,000	2,086	1,998	2,086	32,200	1,043
2014-05-07	1,961	2,000	1,946	1,971	14,200	985.50
2014-05-02	2,000	2,010	1,990	2,010	20,900	1,005
2014-05-01	1,920	2,000	1,920	1,995	16,800	997.50
2014-04-30	1,936	2,000	1,881	1,920	15,300	960
2014-04-28	1,969	2,058	1,958	1,976	83,200	988
2014-04-25	2,000	2,024	1,963	1,989	58,300	994.50
2014-04-24	1,983	2,020	1,983	2,000	75,700	1,000
2014-04-23	1,948	2,047	1,930	2,029	136,900	1,014.50
2014-04-22	1,885	1,968	1,871	1,940	111,600	970
2014-04-21	1,888	1,935	1,850	1,925	117,100	962.50
2014-04-18	1,869	1,887	1,840	1,887	39,900	943.50
2014-04-17	1,848	1,863	1,821	1,863	45,300	931.50
2014-04-16	1,758	1,822	1,754	1,819	13,200	909.50
2014-04-15	1,807	1,838	1,770	1,792	32,400	896
2014-04-14	1,820	1,861	1,800	1,847	64,800	923.50
2014-04-11	1,712	1,779	1,699	1,741	36,300	870.50
2014-04-10	1,885	1,885	1,701	1,786	51,400	893
2014-04-09	1,877	1,895	1,850	1,867	49,100	933.50
2014-04-08	1,820	1,870	1,800	1,861	23,000	930.50
2014-04-07	1,857	1,857	1,820	1,831	10,200	915.50
2014-04-04	1,870	1,874	1,851	1,867	41,700	933.50
2014-04-03	1,830	1,870	1,830	1,849	29,200	924.50
2014-04-02	1,805	1,840	1,801	1,840	40,900	920
2014-04-01	1,850	1,878	1,823	1,825	35,900	912.50
2014-03-31	1,875	1,886	1,802	1,846	135,200	923
2014-03-28	1,749	1,881	1,743	1,850	127,500	925
2014-03-27	1,690	1,748	1,683	1,748	18,100	874
2014-03-26	1,683	1,717	1,680	1,717	44,700	858.50
2014-03-25	1,719	1,729	1,670	1,683	71,900	841.50
2014-03-24	1,754	1,760	1,720	1,759	33,300	879.50
2014-03-20	1,785	1,821	1,744	1,760	79,600	880
2014-03-19	1,810	1,850	1,754	1,821	104,700	910.50
2014-03-18	1,910	1,910	1,751	1,850	145,200	925
2014-03-17	1,833	1,930	1,803	1,890	216,900	945
2014-03-14	1,820	1,894	1,726	1,870	447,300	935
2014-03-13	1,900	1,975	1,831	1,850	908,100	925
2014-03-12	1,940	1,950	1,820	1,930	2,989,100	965

分割・併合履歴： [2014-07-29]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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