9414 日本BS放送(株) 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	1,171	1,174	1,161	1,168	8,900	1,168
2019-12-27	1,160	1,170	1,160	1,170	9,300	1,170
2019-12-26	1,151	1,168	1,151	1,168	10,100	1,168
2019-12-25	1,152	1,153	1,147	1,151	5,600	1,151
2019-12-24	1,153	1,158	1,143	1,150	9,100	1,150
2019-12-23	1,173	1,173	1,149	1,153	12,300	1,153
2019-12-20	1,144	1,190	1,139	1,173	26,200	1,173
2019-12-19	1,112	1,129	1,110	1,129	14,200	1,129
2019-12-18	1,098	1,118	1,098	1,104	14,400	1,104
2019-12-17	1,085	1,100	1,085	1,099	10,800	1,099
2019-12-16	1,084	1,085	1,082	1,085	9,700	1,085
2019-12-13	1,085	1,085	1,081	1,082	14,400	1,082
2019-12-12	1,084	1,084	1,081	1,083	7,200	1,083
2019-12-11	1,084	1,085	1,081	1,084	14,800	1,084
2019-12-10	1,081	1,084	1,081	1,083	5,900	1,083
2019-12-09	1,084	1,084	1,081	1,081	5,700	1,081
2019-12-06	1,084	1,084	1,080	1,083	5,600	1,083
2019-12-05	1,084	1,084	1,079	1,083	18,800	1,083
2019-12-04	1,081	1,084	1,081	1,084	5,000	1,084
2019-12-03	1,084	1,084	1,082	1,082	8,200	1,082
2019-12-02	1,084	1,084	1,083	1,084	10,400	1,084
2019-11-29	1,082	1,084	1,082	1,083	4,700	1,083
2019-11-28	1,085	1,085	1,082	1,083	5,600	1,083
2019-11-27	1,084	1,085	1,082	1,084	9,700	1,084
2019-11-26	1,086	1,086	1,083	1,083	10,000	1,083
2019-11-25	1,085	1,085	1,084	1,085	5,200	1,085
2019-11-22	1,085	1,085	1,083	1,084	7,400	1,084
2019-11-21	1,085	1,085	1,083	1,085	4,100	1,085
2019-11-20	1,085	1,085	1,084	1,085	11,200	1,085
2019-11-19	1,085	1,085	1,083	1,083	5,700	1,083
2019-11-18	1,086	1,086	1,083	1,084	9,100	1,084
2019-11-15	1,084	1,084	1,083	1,084	9,900	1,084
2019-11-14	1,081	1,084	1,081	1,082	5,500	1,082
2019-11-13	1,085	1,085	1,082	1,082	4,800	1,082
2019-11-12	1,084	1,085	1,083	1,085	5,200	1,085
2019-11-11	1,084	1,085	1,083	1,085	8,700	1,085
2019-11-08	1,086	1,086	1,083	1,083	11,500	1,083
2019-11-07	1,086	1,086	1,083	1,083	7,500	1,083
2019-11-06	1,085	1,086	1,083	1,085	8,000	1,085
2019-11-05	1,087	1,087	1,084	1,086	20,900	1,086
2019-11-01	1,084	1,086	1,083	1,085	13,800	1,085
2019-10-31	1,084	1,084	1,081	1,082	7,800	1,082
2019-10-30	1,083	1,087	1,081	1,087	19,300	1,087
2019-10-29	1,084	1,084	1,081	1,081	6,000	1,081
2019-10-28	1,084	1,084	1,081	1,082	8,100	1,082
2019-10-25	1,084	1,084	1,082	1,084	3,100	1,084
2019-10-24	1,081	1,084	1,081	1,083	4,200	1,083
2019-10-23	1,083	1,083	1,081	1,083	4,400	1,083
2019-10-21	1,080	1,080	1,077	1,080	5,200	1,080
2019-10-18	1,080	1,080	1,076	1,079	4,400	1,079
2019-10-17	1,079	1,083	1,077	1,082	6,000	1,082
2019-10-16	1,080	1,083	1,078	1,083	8,000	1,083
2019-10-15	1,077	1,083	1,077	1,079	9,200	1,079
2019-10-11	1,081	1,081	1,072	1,076	6,100	1,076
2019-10-10	1,083	1,083	1,074	1,081	5,400	1,081
2019-10-09	1,080	1,083	1,078	1,083	9,200	1,083
2019-10-08	1,079	1,081	1,075	1,081	9,000	1,081
2019-10-07	1,075	1,079	1,068	1,079	21,300	1,079
2019-10-04	1,063	1,068	1,061	1,068	7,400	1,068
2019-10-03	1,068	1,068	1,062	1,066	8,000	1,066
2019-10-02	1,065	1,073	1,060	1,070	13,500	1,070
2019-10-01	1,063	1,071	1,059	1,061	17,200	1,061
2019-09-30	1,062	1,069	1,062	1,064	6,100	1,064
2019-09-27	1,078	1,078	1,061	1,067	14,100	1,067
2019-09-26	1,077	1,081	1,071	1,075	20,600	1,075
2019-09-25	1,073	1,080	1,073	1,077	8,300	1,077
2019-09-24	1,067	1,080	1,067	1,080	26,500	1,080
2019-09-20	1,075	1,076	1,067	1,067	10,100	1,067
2019-09-19	1,076	1,077	1,071	1,075	14,700	1,075
2019-09-18	1,074	1,075	1,072	1,075	10,900	1,075
2019-09-17	1,064	1,075	1,064	1,073	16,200	1,073
2019-09-13	1,069	1,070	1,062	1,068	19,300	1,068
2019-09-12	1,063	1,068	1,059	1,063	16,300	1,063
2019-09-11	1,052	1,065	1,052	1,064	15,700	1,064
2019-09-10	1,051	1,053	1,051	1,052	7,000	1,052
2019-09-09	1,057	1,057	1,051	1,053	8,200	1,053
2019-09-06	1,058	1,060	1,055	1,055	4,700	1,055
2019-09-05	1,056	1,062	1,056	1,060	11,400	1,060
2019-09-04	1,053	1,059	1,053	1,053	4,900	1,053
2019-09-03	1,056	1,060	1,055	1,059	6,300	1,059
2019-09-02	1,063	1,063	1,053	1,057	12,600	1,057
2019-08-30	1,063	1,064	1,059	1,064	15,300	1,064
2019-08-29	1,063	1,067	1,061	1,061	75,400	1,061
2019-08-28	1,080	1,085	1,078	1,085	147,700	1,085
2019-08-27	1,078	1,080	1,073	1,073	39,300	1,073
2019-08-26	1,079	1,079	1,067	1,074	37,900	1,074
2019-08-23	1,082	1,082	1,079	1,079	9,900	1,079
2019-08-22	1,081	1,084	1,081	1,082	6,600	1,082
2019-08-21	1,080	1,083	1,080	1,082	6,800	1,082
2019-08-20	1,084	1,084	1,080	1,080	17,400	1,080
2019-08-19	1,078	1,084	1,078	1,081	46,300	1,081
2019-08-16	1,078	1,079	1,075	1,078	12,400	1,078
2019-08-15	1,072	1,080	1,070	1,080	7,600	1,080
2019-08-14	1,078	1,080	1,076	1,080	10,400	1,080
2019-08-13	1,071	1,074	1,070	1,071	10,500	1,071
2019-08-09	1,080	1,082	1,073	1,075	10,300	1,075
2019-08-08	1,075	1,082	1,075	1,077	13,100	1,077
2019-08-07	1,063	1,073	1,063	1,073	8,800	1,073
2019-08-06	1,060	1,067	1,049	1,063	27,500	1,063
2019-08-05	1,080	1,082	1,069	1,069	24,000	1,069
2019-08-02	1,080	1,082	1,075	1,079	28,300	1,079
2019-08-01	1,075	1,081	1,075	1,081	11,500	1,081
2019-07-31	1,071	1,078	1,071	1,075	9,300	1,075
2019-07-30	1,072	1,076	1,071	1,076	10,200	1,076
2019-07-29	1,071	1,072	1,068	1,071	11,200	1,071
2019-07-26	1,069	1,070	1,068	1,068	6,100	1,068
2019-07-25	1,068	1,069	1,066	1,068	6,700	1,068
2019-07-24	1,069	1,069	1,064	1,069	7,700	1,069
2019-07-23	1,063	1,068	1,063	1,065	6,000	1,065
2019-07-22	1,066	1,066	1,061	1,063	7,000	1,063
2019-07-19	1,060	1,067	1,060	1,064	14,300	1,064
2019-07-18	1,062	1,066	1,060	1,060	14,500	1,060
2019-07-17	1,062	1,067	1,062	1,062	11,500	1,062
2019-07-16	1,069	1,069	1,061	1,064	13,800	1,064
2019-07-12	1,074	1,074	1,068	1,068	5,900	1,068
2019-07-11	1,066	1,074	1,066	1,074	11,500	1,074
2019-07-10	1,070	1,071	1,066	1,066	9,000	1,066
2019-07-09	1,070	1,073	1,066	1,070	7,600	1,070
2019-07-08	1,068	1,071	1,066	1,068	12,100	1,068
2019-07-05	1,068	1,072	1,066	1,072	18,200	1,072
2019-07-04	1,062	1,071	1,062	1,071	15,200	1,071
2019-07-03	1,061	1,065	1,061	1,065	12,300	1,065
2019-07-02	1,054	1,062	1,054	1,062	11,300	1,062
2019-07-01	1,054	1,057	1,053	1,054	17,600	1,054
2019-06-28	1,053	1,057	1,053	1,053	13,800	1,053
2019-06-27	1,055	1,059	1,055	1,055	4,900	1,055
2019-06-26	1,064	1,065	1,053	1,053	16,900	1,053
2019-06-25	1,063	1,066	1,063	1,064	4,700	1,064
2019-06-24	1,064	1,065	1,060	1,060	5,000	1,060
2019-06-21	1,064	1,065	1,059	1,061	9,700	1,061
2019-06-20	1,063	1,064	1,060	1,062	6,400	1,062
2019-06-19	1,061	1,062	1,060	1,062	5,400	1,062
2019-06-18	1,064	1,064	1,058	1,059	10,300	1,059
2019-06-17	1,060	1,064	1,060	1,064	7,700	1,064
2019-06-14	1,063	1,063	1,059	1,060	7,000	1,060
2019-06-13	1,055	1,061	1,055	1,060	6,500	1,060
2019-06-12	1,056	1,060	1,055	1,058	10,900	1,058
2019-06-11	1,062	1,064	1,053	1,058	28,400	1,058
2019-06-10	1,063	1,067	1,063	1,067	4,000	1,067
2019-06-07	1,066	1,066	1,059	1,065	5,000	1,065
2019-06-06	1,067	1,069	1,065	1,065	4,000	1,065
2019-06-05	1,055	1,068	1,055	1,068	14,000	1,068
2019-06-04	1,059	1,059	1,052	1,052	6,000	1,052
2019-06-03	1,055	1,059	1,051	1,052	11,800	1,052
2019-05-31	1,068	1,068	1,057	1,058	10,700	1,058
2019-05-30	1,062	1,068	1,062	1,063	9,700	1,063
2019-05-29	1,073	1,073	1,063	1,063	10,600	1,063
2019-05-28	1,076	1,077	1,072	1,072	3,900	1,072
2019-05-27	1,069	1,077	1,069	1,077	5,300	1,077
2019-05-24	1,064	1,072	1,064	1,065	9,100	1,065
2019-05-23	1,067	1,076	1,067	1,070	8,800	1,070
2019-05-22	1,084	1,084	1,068	1,068	13,900	1,068
2019-05-21	1,083	1,084	1,076	1,084	7,600	1,084
2019-05-20	1,087	1,088	1,082	1,084	9,700	1,084
2019-05-17	1,079	1,085	1,078	1,084	7,200	1,084
2019-05-16	1,081	1,081	1,077	1,078	3,800	1,078
2019-05-15	1,081	1,082	1,070	1,081	5,200	1,081
2019-05-14	1,070	1,081	1,067	1,081	10,600	1,081
2019-05-13	1,084	1,085	1,075	1,075	8,900	1,075
2019-05-10	1,081	1,086	1,080	1,081	16,700	1,081
2019-05-09	1,084	1,086	1,081	1,082	13,100	1,082
2019-05-08	1,086	1,086	1,080	1,086	17,900	1,086
2019-05-07	1,080	1,086	1,079	1,086	14,700	1,086
2019-04-26	1,078	1,082	1,078	1,080	8,000	1,080
2019-04-25	1,075	1,080	1,075	1,080	7,800	1,080
2019-04-24	1,075	1,079	1,075	1,076	7,200	1,076
2019-04-23	1,074	1,077	1,071	1,077	4,600	1,077
2019-04-22	1,076	1,078	1,070	1,072	6,800	1,072
2019-04-19	1,074	1,076	1,072	1,076	5,800	1,076
2019-04-18	1,078	1,078	1,071	1,074	12,500	1,074
2019-04-17	1,077	1,078	1,072	1,078	7,100	1,078
2019-04-16	1,077	1,077	1,073	1,077	10,300	1,077
2019-04-15	1,064	1,076	1,064	1,073	28,500	1,073
2019-04-12	1,062	1,064	1,060	1,064	5,000	1,064
2019-04-11	1,061	1,062	1,058	1,058	4,000	1,058
2019-04-10	1,059	1,062	1,056	1,060	14,100	1,060
2019-04-09	1,057	1,064	1,053	1,060	15,200	1,060
2019-04-08	1,067	1,067	1,050	1,060	19,900	1,060
2019-04-05	1,054	1,067	1,053	1,067	18,300	1,067
2019-04-04	1,052	1,058	1,052	1,055	11,000	1,055
2019-04-03	1,057	1,060	1,053	1,055	9,900	1,055
2019-04-02	1,062	1,062	1,053	1,057	12,300	1,057
2019-04-01	1,058	1,061	1,050	1,060	20,700	1,060
2019-03-29	1,058	1,058	1,051	1,053	10,100	1,053
2019-03-28	1,063	1,063	1,050	1,060	22,300	1,060
2019-03-27	1,062	1,069	1,055	1,063	17,400	1,063
2019-03-26	1,047	1,066	1,047	1,066	33,500	1,066
2019-03-25	1,044	1,045	1,040	1,042	18,900	1,042
2019-03-22	1,054	1,055	1,045	1,054	10,300	1,054
2019-03-20	1,058	1,058	1,045	1,054	20,200	1,054
2019-03-19	1,055	1,057	1,051	1,052	16,700	1,052
2019-03-18	1,057	1,059	1,053	1,058	14,800	1,058
2019-03-15	1,056	1,070	1,053	1,054	22,400	1,054
2019-03-14	1,056	1,061	1,053	1,056	16,200	1,056
2019-03-13	1,060	1,061	1,050	1,055	20,600	1,055
2019-03-12	1,062	1,073	1,062	1,067	22,400	1,067
2019-03-11	1,060	1,062	1,055	1,062	11,100	1,062
2019-03-08	1,058	1,062	1,053	1,056	27,400	1,056
2019-03-07	1,054	1,070	1,053	1,065	26,000	1,065
2019-03-06	1,053	1,061	1,051	1,059	15,000	1,059
2019-03-05	1,058	1,059	1,050	1,059	17,400	1,059
2019-03-04	1,072	1,072	1,056	1,063	22,300	1,063
2019-03-01	1,071	1,072	1,063	1,069	22,100	1,069
2019-02-28	1,073	1,074	1,059	1,072	21,800	1,072
2019-02-27	1,054	1,076	1,051	1,073	61,900	1,073
2019-02-26	1,051	1,059	1,042	1,042	116,200	1,042
2019-02-25	1,082	1,090	1,075	1,076	170,500	1,076
2019-02-22	1,073	1,074	1,067	1,073	34,000	1,073
2019-02-21	1,067	1,073	1,066	1,070	26,100	1,070
2019-02-20	1,068	1,073	1,064	1,066	33,600	1,066
2019-02-19	1,068	1,072	1,063	1,064	42,900	1,064
2019-02-18	1,082	1,085	1,070	1,073	30,300	1,073
2019-02-15	1,061	1,068	1,057	1,064	48,100	1,064
2019-02-14	1,072	1,079	1,063	1,064	21,100	1,064
2019-02-13	1,058	1,071	1,058	1,068	16,100	1,068
2019-02-12	1,051	1,063	1,048	1,061	14,700	1,061
2019-02-08	1,051	1,056	1,044	1,049	18,500	1,049
2019-02-07	1,065	1,066	1,052	1,055	28,600	1,055
2019-02-06	1,061	1,067	1,061	1,067	13,700	1,067
2019-02-05	1,061	1,066	1,055	1,066	19,000	1,066
2019-02-04	1,048	1,066	1,045	1,049	28,700	1,049
2019-02-01	1,058	1,060	1,032	1,039	35,700	1,039
2019-01-31	1,065	1,069	1,052	1,056	31,500	1,056
2019-01-30	1,069	1,070	1,059	1,063	22,700	1,063
2019-01-29	1,060	1,066	1,060	1,066	13,500	1,066
2019-01-28	1,061	1,072	1,058	1,064	19,100	1,064
2019-01-25	1,071	1,072	1,054	1,061	23,600	1,061
2019-01-24	1,065	1,071	1,022	1,070	34,600	1,070
2019-01-23	1,082	1,083	1,055	1,072	22,700	1,072
2019-01-22	1,106	1,106	1,081	1,085	16,600	1,085
2019-01-21	1,113	1,113	1,091	1,093	19,400	1,093
2019-01-18	1,104	1,106	1,090	1,094	21,600	1,094
2019-01-17	1,106	1,111	1,096	1,107	16,700	1,107
2019-01-16	1,115	1,123	1,098	1,101	15,700	1,101
2019-01-15	1,096	1,115	1,081	1,103	20,400	1,103
2019-01-11	1,128	1,140	1,095	1,096	34,500	1,096
2019-01-10	1,148	1,148	1,108	1,126	46,900	1,126
2019-01-09	1,176	1,192	1,154	1,155	19,200	1,155
2019-01-08	1,170	1,180	1,161	1,170	16,300	1,170
2019-01-07	1,171	1,183	1,159	1,171	17,000	1,171
2019-01-04	1,118	1,150	1,108	1,141	19,600	1,141

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