9414 日本BS放送(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	895	903	895	896	40,000	896
2023-12-28	890	895	888	895	20,900	895
2023-12-27	886	894	886	889	44,500	889
2023-12-26	885	888	885	886	25,400	886
2023-12-25	887	890	885	886	40,300	886
2023-12-22	888	893	887	887	28,100	887
2023-12-21	885	897	884	889	15,300	889
2023-12-20	887	900	885	888	30,600	888
2023-12-19	890	893	885	888	19,800	888
2023-12-18	890	893	887	890	16,800	890
2023-12-15	895	896	888	894	15,500	894
2023-12-14	901	901	893	897	20,000	897
2023-12-13	894	902	894	899	13,900	899
2023-12-12	899	908	889	895	28,300	895
2023-12-11	893	903	893	899	14,400	899
2023-12-08	893	896	892	892	15,100	892
2023-12-07	902	902	896	896	23,900	896
2023-12-06	899	910	899	902	29,900	902
2023-12-05	899	906	899	900	16,400	900
2023-12-04	892	915	890	910	68,700	910
2023-12-01	887	892	886	890	14,800	890
2023-11-30	887	889	884	887	15,500	887
2023-11-29	891	894	888	888	14,100	888
2023-11-28	889	893	888	891	10,400	891
2023-11-27	889	893	886	889	15,000	889
2023-11-24	889	896	888	889	28,900	889
2023-11-22	886	894	886	890	8,900	890
2023-11-21	891	894	888	890	22,300	890
2023-11-20	892	900	890	892	26,000	892
2023-11-17	879	909	879	892	29,100	892
2023-11-16	878	884	878	880	22,000	880
2023-11-15	883	884	877	882	17,800	882
2023-11-14	881	884	878	879	29,100	879
2023-11-13	886	888	881	881	22,200	881
2023-11-10	884	888	884	885	11,800	885
2023-11-09	884	891	884	886	18,900	886
2023-11-08	890	891	883	884	12,800	884
2023-11-07	899	901	888	888	28,400	888
2023-11-06	894	899	891	898	22,700	898
2023-11-02	889	894	888	894	20,300	894
2023-11-01	891	894	885	889	13,600	889
2023-10-31	879	892	876	891	41,800	891
2023-10-30	888	891	866	866	125,700	866
2023-10-27	891	895	887	891	24,600	891
2023-10-26	891	892	884	884	25,700	884
2023-10-25	891	892	888	890	16,600	890
2023-10-24	889	891	876	888	60,800	888
2023-10-23	887	890	883	883	31,200	883
2023-10-20	893	893	887	887	31,800	887
2023-10-19	900	900	893	894	17,900	894
2023-10-18	901	904	898	901	23,300	901
2023-10-17	900	902	892	897	18,300	897
2023-10-16	902	902	894	900	36,100	900
2023-10-13	912	914	904	904	21,000	904
2023-10-12	907	914	906	914	56,400	914
2023-10-11	908	910	904	908	37,100	908
2023-10-10	897	907	897	906	73,700	906
2023-10-06	898	905	880	888	167,300	888
2023-10-05	900	908	897	908	61,900	908
2023-10-04	904	905	894	896	59,000	896
2023-10-03	916	916	905	905	29,000	905
2023-10-02	920	929	916	916	55,100	916
2023-09-29	916	916	912	915	14,200	915
2023-09-28	916	916	911	915	15,900	915
2023-09-27	911	917	902	917	23,800	917
2023-09-26	914	915	909	911	20,100	911
2023-09-25	909	914	904	914	31,300	914
2023-09-22	900	913	899	912	53,100	912
2023-09-21	904	906	897	903	60,500	903
2023-09-20	910	910	905	905	18,900	905
2023-09-19	905	912	904	910	26,700	910
2023-09-15	914	914	902	903	68,400	903
2023-09-14	913	917	911	912	25,100	912
2023-09-13	911	916	911	913	25,400	913
2023-09-12	908	915	908	913	30,600	913
2023-09-11	907	914	907	913	21,800	913
2023-09-08	910	912	907	907	21,600	907
2023-09-07	910	912	907	910	22,600	910
2023-09-06	909	910	903	907	41,100	907
2023-09-05	905	908	902	908	20,300	908
2023-09-04	904	910	899	906	83,600	906
2023-09-01	899	903	895	899	36,100	899
2023-08-31	897	900	892	899	84,400	899
2023-08-30	902	907	895	897	113,800	897
2023-08-29	918	925	918	921	81,000	921
2023-08-28	919	924	919	921	33,300	921
2023-08-25	915	918	914	917	39,400	917
2023-08-24	923	925	916	917	54,400	917
2023-08-23	912	926	912	924	47,600	924
2023-08-22	911	914	908	910	44,000	910
2023-08-21	916	920	907	907	60,200	907
2023-08-18	913	913	910	913	27,600	913
2023-08-17	921	921	904	914	133,400	914
2023-08-16	923	927	918	922	66,400	922
2023-08-15	925	927	922	923	38,900	923
2023-08-14	927	930	923	925	33,600	925
2023-08-10	920	928	918	928	16,900	928
2023-08-09	923	927	918	920	43,400	920
2023-08-08	929	933	924	924	29,400	924
2023-08-07	923	936	923	936	17,100	936
2023-08-04	921	931	920	926	29,100	926
2023-08-03	930	932	918	922	46,000	922
2023-08-02	938	942	930	934	33,500	934
2023-08-01	948	950	939	945	13,800	945
2023-07-31	946	948	940	948	23,700	948
2023-07-28	944	945	930	936	103,200	936
2023-07-27	946	946	939	946	20,300	946
2023-07-26	939	947	934	946	28,300	946
2023-07-25	929	940	929	940	46,900	940
2023-07-24	929	934	928	928	20,400	928
2023-07-21	934	936	926	929	29,200	929
2023-07-20	932	934	929	934	32,600	934
2023-07-19	927	932	926	929	41,300	929
2023-07-18	928	931	925	930	49,700	930
2023-07-14	913	925	910	925	55,400	925
2023-07-13	909	911	904	910	27,900	910
2023-07-12	927	927	902	908	116,200	908
2023-07-11	926	932	925	931	25,900	931
2023-07-10	925	934	925	926	42,600	926
2023-07-07	935	942	928	930	100,800	930
2023-07-06	947	953	940	941	42,100	941
2023-07-05	951	954	937	949	33,000	949
2023-07-04	945	956	938	950	59,100	950
2023-07-03	922	941	922	941	84,800	941
2023-06-30	925	927	924	924	17,900	924
2023-06-29	927	927	922	926	12,600	926
2023-06-28	920	925	919	925	16,800	925
2023-06-27	918	920	915	920	24,200	920
2023-06-26	914	918	913	918	15,600	918
2023-06-23	925	927	913	914	26,100	914
2023-06-22	920	925	920	925	25,900	925
2023-06-21	920	922	916	920	15,900	920
2023-06-20	918	920	914	920	12,500	920
2023-06-19	912	922	912	922	27,100	922
2023-06-16	911	915	911	912	37,800	912
2023-06-15	912	916	909	911	16,000	911
2023-06-14	910	914	906	912	24,800	912
2023-06-13	915	916	911	911	14,300	911
2023-06-12	909	915	909	915	32,700	915
2023-06-09	907	909	903	909	26,100	909
2023-06-08	901	908	901	903	12,600	903
2023-06-07	900	906	898	901	20,500	901
2023-06-06	899	901	897	899	14,000	899
2023-06-05	895	900	895	897	16,200	897
2023-06-02	892	896	892	893	14,900	893
2023-06-01	892	898	892	892	9,300	892
2023-05-31	899	900	892	892	25,300	892
2023-05-30	901	904	897	899	15,400	899
2023-05-29	908	908	902	902	14,700	902
2023-05-26	908	908	902	902	13,800	902
2023-05-25	900	910	900	908	30,400	908
2023-05-24	897	909	895	906	40,200	906
2023-05-23	899	900	893	893	25,400	893
2023-05-22	895	904	895	902	28,800	902
2023-05-19	892	895	890	892	16,500	892
2023-05-18	894	894	889	889	18,300	889
2023-05-17	891	895	891	893	11,900	893
2023-05-16	893	894	889	891	19,500	891
2023-05-15	898	898	891	892	20,800	892
2023-05-12	892	899	887	899	24,600	899
2023-05-11	890	892	889	889	12,300	889
2023-05-10	892	894	889	890	17,700	890
2023-05-09	891	894	888	892	19,300	892
2023-05-08	886	891	885	891	45,200	891
2023-05-02	890	890	885	887	27,900	887
2023-05-01	893	894	888	888	34,200	888
2023-04-28	888	896	885	890	32,500	890
2023-04-27	890	891	884	884	91,600	884
2023-04-26	899	899	886	889	65,500	889
2023-04-25	897	898	894	895	12,100	895
2023-04-24	896	898	893	894	15,500	894
2023-04-21	900	900	893	895	16,000	895
2023-04-20	893	903	890	898	33,000	898
2023-04-19	893	901	891	894	26,700	894
2023-04-18	892	900	891	893	23,000	893
2023-04-17	889	892	889	890	19,200	890
2023-04-14	893	897	888	891	22,800	891
2023-04-13	897	897	889	892	35,200	892
2023-04-12	907	907	894	896	59,200	896
2023-04-11	900	912	897	912	46,800	912
2023-04-10	906	907	893	899	70,300	899
2023-04-07	908	915	905	914	44,800	914
2023-04-06	906	916	903	911	37,800	911
2023-04-05	914	914	906	906	27,300	906
2023-04-04	924	924	916	919	26,700	919
2023-04-03	917	923	913	921	25,100	921
2023-03-31	907	917	904	913	30,700	913
2023-03-30	904	911	904	908	15,700	908
2023-03-29	904	909	900	907	33,900	907
2023-03-28	908	910	899	905	19,200	905
2023-03-27	905	909	902	908	21,600	908
2023-03-24	895	904	892	901	25,100	901
2023-03-23	887	895	887	895	16,200	895
2023-03-22	890	895	888	895	12,700	895
2023-03-20	898	902	882	885	51,000	885
2023-03-17	899	907	899	900	24,500	900
2023-03-16	895	902	892	899	33,600	899
2023-03-15	904	911	900	905	21,800	905
2023-03-14	904	904	892	899	45,300	899
2023-03-13	918	918	908	915	41,200	915
2023-03-10	928	934	926	928	35,300	928
2023-03-09	924	937	924	936	43,100	936
2023-03-08	915	923	914	920	29,200	920
2023-03-07	916	923	916	921	35,000	921
2023-03-06	917	919	912	916	41,300	916
2023-03-03	907	918	906	918	42,500	918
2023-03-02	910	913	908	910	17,000	910
2023-03-01	912	912	908	909	22,000	909
2023-02-28	910	920	910	912	25,000	912
2023-02-27	910	917	907	915	23,300	915
2023-02-24	911	914	909	911	15,700	911
2023-02-22	912	916	909	911	22,100	911
2023-02-21	908	918	907	915	40,400	915
2023-02-20	917	917	909	910	24,500	910
2023-02-17	904	935	903	919	76,000	919
2023-02-16	906	909	902	909	27,100	909
2023-02-15	910	910	906	906	15,600	906
2023-02-14	911	911	906	911	14,600	911
2023-02-13	906	911	904	909	21,400	909
2023-02-10	902	911	902	909	26,600	909
2023-02-09	904	904	902	904	8,600	904
2023-02-08	901	905	901	904	13,100	904
2023-02-07	905	906	903	904	10,300	904
2023-02-06	902	912	902	906	20,500	906
2023-02-03	902	908	902	902	15,300	902
2023-02-02	911	911	904	906	16,500	906
2023-02-01	911	918	905	905	22,000	905
2023-01-31	914	920	914	915	12,000	915
2023-01-30	920	929	914	914	103,000	914
2023-01-27	910	918	910	916	22,000	916
2023-01-26	911	918	911	916	18,000	916
2023-01-25	911	914	908	910	13,600	910
2023-01-24	914	917	912	913	19,800	913
2023-01-23	910	917	907	915	23,600	915
2023-01-20	894	913	894	910	26,100	910
2023-01-19	893	899	890	894	14,800	894
2023-01-18	883	900	883	893	26,500	893
2023-01-17	880	885	880	883	17,700	883
2023-01-16	887	892	881	881	21,700	881
2023-01-13	891	901	889	890	36,700	890
2023-01-12	892	895	887	895	35,500	895
2023-01-11	880	902	876	902	62,300	902
2023-01-10	880	880	869	871	34,200	871
2023-01-06	878	884	872	884	31,700	884
2023-01-05	880	881	876	878	35,900	878
2023-01-04	898	902	876	880	39,900	880

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