9414 日本BS放送(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,068	1,080	1,067	1,076	33,600	1,076
2016-12-29	1,073	1,079	1,065	1,068	19,500	1,068
2016-12-28	1,076	1,076	1,072	1,072	13,100	1,072
2016-12-27	1,078	1,078	1,072	1,075	14,800	1,075
2016-12-26	1,087	1,087	1,071	1,077	23,600	1,077
2016-12-22	1,088	1,094	1,087	1,087	12,000	1,087
2016-12-21	1,108	1,109	1,089	1,098	20,600	1,098
2016-12-20	1,099	1,108	1,099	1,106	29,000	1,106
2016-12-19	1,091	1,102	1,086	1,097	24,700	1,097
2016-12-16	1,086	1,090	1,084	1,088	10,800	1,088
2016-12-15	1,075	1,086	1,073	1,084	14,700	1,084
2016-12-14	1,080	1,082	1,074	1,078	9,400	1,078
2016-12-13	1,064	1,082	1,064	1,079	13,500	1,079
2016-12-12	1,060	1,065	1,058	1,062	15,300	1,062
2016-12-09	1,070	1,075	1,054	1,062	24,100	1,062
2016-12-08	1,069	1,076	1,062	1,076	11,200	1,076
2016-12-07	1,058	1,060	1,052	1,059	19,100	1,059
2016-12-06	1,074	1,074	1,053	1,059	25,500	1,059
2016-12-05	1,079	1,079	1,055	1,059	31,700	1,059
2016-12-02	1,096	1,096	1,081	1,086	26,000	1,086
2016-12-01	1,117	1,117	1,091	1,098	35,000	1,098
2016-11-30	1,098	1,110	1,091	1,110	39,700	1,110
2016-11-29	1,080	1,098	1,080	1,098	39,200	1,098
2016-11-28	1,060	1,078	1,060	1,078	36,100	1,078
2016-11-25	1,047	1,056	1,044	1,055	21,000	1,055
2016-11-24	1,040	1,047	1,040	1,047	18,500	1,047
2016-11-22	1,045	1,045	1,037	1,039	33,000	1,039
2016-11-21	1,054	1,054	1,040	1,040	17,000	1,040
2016-11-18	1,029	1,056	1,028	1,050	70,800	1,050
2016-11-17	1,023	1,027	1,012	1,025	28,600	1,025
2016-11-16	1,010	1,025	995	1,019	50,500	1,019
2016-11-15	996	1,010	986	1,009	36,200	1,009
2016-11-14	1,001	1,003	991	991	16,900	991
2016-11-11	1,000	1,005	990	1,003	58,300	1,003
2016-11-10	998	1,000	993	995	28,600	995
2016-11-09	994	998	970	990	62,300	990
2016-11-08	1,000	1,005	992	994	18,400	994
2016-11-07	1,008	1,008	998	1,000	40,100	1,000
2016-11-04	1,000	1,018	984	1,015	41,400	1,015
2016-11-02	1,013	1,015	1,002	1,004	55,600	1,004
2016-11-01	1,010	1,013	1,007	1,013	42,900	1,013
2016-10-31	1,008	1,013	1,003	1,010	60,200	1,010
2016-10-28	1,006	1,013	995	1,004	57,300	1,004
2016-10-27	986	1,008	984	1,006	130,700	1,006
2016-10-26	977	982	976	982	41,000	982
2016-10-25	977	978	975	977	26,600	977
2016-10-24	977	984	973	977	45,300	977
2016-10-21	985	985	975	977	62,100	977
2016-10-20	978	984	973	983	39,600	983
2016-10-19	975	978	974	975	48,300	975
2016-10-17	975	979	975	975	20,200	975
2016-10-13	977	982	975	978	31,300	978
2016-10-12	976	983	968	969	59,000	969
2016-10-11	982	985	977	985	28,700	985
2016-10-07	973	984	973	983	26,200	983
2016-10-06	975	978	971	972	31,500	972
2016-10-05	974	978	973	975	33,100	975
2016-10-04	984	984	974	975	19,600	975
2016-10-03	978	981	972	973	23,600	973
2016-09-30	972	977	971	977	26,700	977
2016-09-29	975	978	970	972	41,800	972
2016-09-28	974	977	972	975	16,200	975
2016-09-27	982	982	968	973	26,800	973
2016-09-26	973	976	970	970	22,700	970
2016-09-23	966	977	965	977	19,400	977
2016-09-21	961	971	960	970	21,400	970
2016-09-20	963	967	961	962	13,600	962
2016-09-16	963	966	962	964	13,100	964
2016-09-15	965	966	961	962	13,200	962
2016-09-14	970	971	965	966	17,700	966
2016-09-13	971	975	969	973	14,800	973
2016-09-12	974	974	970	972	15,700	972
2016-09-09	982	982	979	980	9,300	980
2016-09-08	980	983	976	981	14,600	981
2016-09-07	978	980	976	979	11,000	979
2016-09-06	975	979	972	977	13,800	977
2016-09-05	973	974	968	970	17,300	970
2016-09-02	975	976	970	972	23,400	972
2016-09-01	975	975	969	972	12,300	972
2016-08-31	971	974	969	971	15,200	971
2016-08-30	975	975	969	972	16,700	972
2016-08-29	966	975	966	967	73,000	967
2016-08-26	997	997	989	993	185,600	993
2016-08-25	998	998	993	996	36,000	996
2016-08-24	996	997	993	993	33,600	993
2016-08-23	997	1,000	994	995	46,700	995
2016-08-22	1,005	1,005	998	999	161,700	999
2016-08-19	999	1,000	996	999	24,100	999
2016-08-18	1,000	1,001	995	997	28,000	997
2016-08-17	1,000	1,004	999	1,001	20,100	1,001
2016-08-16	1,003	1,007	1,000	1,001	13,700	1,001
2016-08-15	1,006	1,010	1,000	1,006	16,200	1,006
2016-08-12	1,006	1,007	1,002	1,003	11,900	1,003
2016-08-10	998	1,008	998	1,006	19,900	1,006
2016-08-09	995	999	995	998	14,000	998
2016-08-08	999	999	994	996	14,000	996
2016-08-05	1,000	1,000	992	993	10,900	993
2016-08-04	1,001	1,001	991	995	22,200	995
2016-08-03	998	999	995	997	12,200	997
2016-08-02	999	1,002	995	999	11,300	999
2016-08-01	999	1,004	992	995	40,500	995
2016-07-29	1,000	1,006	997	1,003	26,900	1,003
2016-07-28	1,010	1,010	1,000	1,001	16,700	1,001
2016-07-27	1,019	1,020	1,010	1,012	14,700	1,012
2016-07-26	1,016	1,019	1,012	1,018	9,700	1,018
2016-07-25	1,010	1,025	1,010	1,019	13,500	1,019
2016-07-22	1,002	1,012	1,001	1,009	9,700	1,009
2016-07-21	1,018	1,019	1,001	1,005	24,700	1,005
2016-07-20	1,022	1,022	1,010	1,018	12,200	1,018
2016-07-19	1,013	1,021	1,013	1,018	11,400	1,018
2016-07-15	1,025	1,030	1,008	1,013	15,100	1,013
2016-07-14	1,020	1,029	1,020	1,025	9,300	1,025
2016-07-13	1,024	1,025	1,018	1,024	15,200	1,024
2016-07-12	1,012	1,024	1,012	1,022	27,600	1,022
2016-07-11	1,007	1,009	1,001	1,006	32,300	1,006
2016-07-08	993	998	986	992	19,700	992
2016-07-07	1,002	1,006	991	993	38,800	993
2016-07-06	1,010	1,017	996	1,013	37,900	1,013
2016-07-05	1,015	1,019	1,009	1,017	17,300	1,017
2016-07-04	1,005	1,018	1,004	1,015	30,000	1,015
2016-07-01	993	999	990	999	16,400	999
2016-06-30	991	996	988	992	10,500	992
2016-06-29	977	990	977	989	14,200	989
2016-06-28	970	974	957	972	16,700	972
2016-06-27	946	973	946	973	18,900	973
2016-06-24	984	988	934	946	56,700	946
2016-06-23	977	982	974	979	10,400	979
2016-06-22	982	982	973	981	11,500	981
2016-06-21	974	981	968	981	16,000	981
2016-06-20	977	981	968	974	22,900	974
2016-06-17	966	974	966	968	15,500	968
2016-06-16	991	991	958	966	45,200	966
2016-06-15	987	991	982	983	16,600	983
2016-06-14	996	997	982	986	32,500	986
2016-06-13	1,004	1,005	994	994	37,400	994
2016-06-10	1,011	1,011	1,001	1,007	18,100	1,007
2016-06-09	1,004	1,004	1,000	1,001	8,600	1,001
2016-06-08	1,006	1,006	1,001	1,004	10,300	1,004
2016-06-07	1,007	1,007	1,001	1,001	12,800	1,001
2016-06-06	1,000	1,006	1,000	1,002	16,600	1,002
2016-06-03	1,001	1,013	1,001	1,006	7,400	1,006
2016-06-02	1,011	1,011	1,000	1,001	12,100	1,001
2016-06-01	1,011	1,013	1,007	1,009	9,300	1,009
2016-05-31	1,005	1,012	1,001	1,010	17,000	1,010
2016-05-30	1,003	1,007	998	1,005	13,600	1,005
2016-05-27	1,010	1,010	1,000	1,000	12,900	1,000
2016-05-26	1,010	1,012	1,003	1,006	12,800	1,006
2016-05-25	1,008	1,008	1,003	1,007	30,100	1,007
2016-05-24	1,008	1,010	1,000	1,000	13,600	1,000
2016-05-23	1,011	1,013	1,005	1,007	13,000	1,007
2016-05-20	1,008	1,011	1,003	1,011	15,900	1,011
2016-05-19	1,002	1,007	996	999	26,400	999
2016-05-18	1,011	1,022	998	1,002	45,600	1,002
2016-05-17	1,025	1,031	1,015	1,015	22,900	1,015
2016-05-16	1,021	1,039	1,020	1,026	76,800	1,026
2016-05-13	1,014	1,021	1,008	1,021	27,100	1,021
2016-05-12	1,017	1,019	1,010	1,019	25,800	1,019
2016-05-11	1,009	1,021	1,005	1,019	48,800	1,019
2016-05-10	1,001	1,007	999	1,007	42,400	1,007
2016-05-09	992	1,004	987	998	39,400	998
2016-05-06	992	992	982	986	16,200	986
2016-05-02	977	984	971	981	42,400	981
2016-04-28	998	1,003	981	983	66,400	983
2016-04-27	998	1,004	990	990	89,000	990
2016-04-26	1,003	1,013	998	1,000	45,500	1,000
2016-04-25	1,012	1,012	1,003	1,003	26,200	1,003
2016-04-22	1,010	1,017	1,003	1,010	35,400	1,010
2016-04-21	1,012	1,014	1,000	1,008	48,900	1,008
2016-04-20	1,015	1,015	999	999	23,100	999
2016-04-19	1,005	1,012	1,000	1,002	24,200	1,002
2016-04-18	994	998	989	990	31,200	990
2016-04-15	1,000	1,025	996	1,012	33,300	1,012
2016-04-14	1,008	1,019	993	1,010	59,000	1,010
2016-04-13	995	1,000	992	996	26,500	996
2016-04-12	981	990	981	983	37,300	983
2016-04-11	999	1,003	980	985	54,100	985
2016-04-08	981	1,003	975	988	85,200	988
2016-04-07	1,006	1,012	997	1,006	45,700	1,006
2016-04-06	1,002	1,024	993	1,020	58,800	1,020
2016-04-05	1,031	1,034	1,007	1,008	53,500	1,008
2016-04-04	1,040	1,049	1,034	1,042	38,600	1,042
2016-04-01	1,081	1,081	1,031	1,031	73,600	1,031
2016-03-31	1,098	1,098	1,078	1,078	48,900	1,078
2016-03-30	1,149	1,150	1,086	1,094	176,200	1,094
2016-03-29	1,094	1,096	1,083	1,089	13,100	1,089
2016-03-28	1,061	1,090	1,060	1,090	19,700	1,090
2016-03-25	1,049	1,063	1,048	1,063	21,100	1,063
2016-03-24	1,034	1,049	1,034	1,048	17,700	1,048
2016-03-23	1,047	1,059	1,027	1,035	33,100	1,035
2016-03-22	1,061	1,061	1,041	1,054	17,600	1,054
2016-03-18	1,047	1,058	1,038	1,052	13,200	1,052
2016-03-17	1,054	1,060	1,040	1,048	10,200	1,048
2016-03-16	1,050	1,056	1,042	1,048	9,800	1,048
2016-03-15	1,052	1,055	1,030	1,043	26,000	1,043
2016-03-14	1,062	1,062	1,051	1,051	17,400	1,051
2016-03-11	1,041	1,062	1,038	1,062	29,000	1,062
2016-03-10	1,035	1,045	1,030	1,045	27,900	1,045
2016-03-09	1,030	1,043	1,024	1,042	19,900	1,042
2016-03-08	1,040	1,043	1,025	1,040	40,800	1,040
2016-03-07	1,034	1,043	1,024	1,040	24,900	1,040
2016-03-04	1,017	1,038	1,013	1,038	25,100	1,038
2016-03-03	1,015	1,038	1,012	1,022	26,300	1,022
2016-03-02	1,009	1,017	1,003	1,016	23,200	1,016
2016-03-01	1,000	1,004	996	1,001	18,600	1,001
2016-02-29	1,004	1,010	982	1,001	259,000	1,001
2016-02-26	1,040	1,044	1,005	1,011	31,200	1,011
2016-02-25	1,025	1,047	1,012	1,047	48,800	1,047
2016-02-24	1,023	1,031	1,014	1,025	121,000	1,025
2016-02-23	1,037	1,042	1,012	1,023	28,700	1,023
2016-02-22	1,035	1,035	1,022	1,033	18,400	1,033
2016-02-19	1,020	1,020	1,004	1,012	39,900	1,012
2016-02-18	1,040	1,040	1,020	1,023	14,000	1,023
2016-02-17	1,039	1,039	1,000	1,012	20,900	1,012
2016-02-16	1,040	1,054	1,024	1,024	33,100	1,024
2016-02-15	1,028	1,031	987	1,015	36,700	1,015
2016-02-12	999	1,014	957	962	84,900	962
2016-02-10	1,112	1,113	1,042	1,052	52,500	1,052
2016-02-09	1,124	1,130	1,096	1,113	30,000	1,113
2016-02-08	1,091	1,161	1,091	1,161	42,900	1,161
2016-02-05	1,149	1,151	1,082	1,100	56,800	1,100
2016-02-04	1,142	1,160	1,133	1,155	33,500	1,155
2016-02-03	1,140	1,145	1,126	1,142	29,400	1,142
2016-02-02	1,180	1,182	1,155	1,161	37,400	1,161
2016-02-01	1,177	1,186	1,167	1,180	43,000	1,180
2016-01-29	1,186	1,186	1,140	1,174	66,200	1,174
2016-01-28	1,187	1,199	1,174	1,199	50,300	1,199
2016-01-27	1,187	1,195	1,180	1,193	44,900	1,193
2016-01-26	1,152	1,187	1,148	1,187	67,100	1,187
2016-01-25	1,181	1,181	1,156	1,159	38,800	1,159
2016-01-22	1,174	1,189	1,141	1,158	54,900	1,158
2016-01-21	1,121	1,183	1,121	1,163	137,300	1,163
2016-01-20	1,133	1,154	1,107	1,120	75,100	1,120
2016-01-19	1,095	1,128	1,093	1,127	78,400	1,127
2016-01-18	1,051	1,097	1,043	1,095	33,300	1,095
2016-01-15	1,080	1,097	1,075	1,081	27,600	1,081
2016-01-14	1,078	1,078	1,033	1,062	44,300	1,062
2016-01-13	1,085	1,100	1,073	1,082	34,700	1,082
2016-01-12	1,116	1,116	1,057	1,067	69,800	1,067
2016-01-08	1,105	1,115	1,088	1,108	76,800	1,108
2016-01-07	1,130	1,134	1,085	1,105	133,500	1,105
2016-01-06	1,085	1,100	1,083	1,100	73,600	1,100
2016-01-05	1,066	1,076	1,061	1,076	24,700	1,076
2016-01-04	1,075	1,083	1,063	1,065	21,900	1,065

分割・併合履歴： [2014-07-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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