[9404 東証1部] 日本テレビホールディングス 日足 時系列データ

[9404 東証1部] 日本テレビホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182025.002027.002005.002008.00289900582882500
2017-12-152028.002032.001991.002004.00452900908411800
2017-12-142041.002056.002025.002026.00332200675347600
2017-12-132053.002055.002036.002046.00297800608821200
2017-12-122045.002055.002038.002049.00310300635640600
2017-12-112045.002053.002020.002043.00319500650925100
2017-12-082020.002073.002020.002048.005809001184784100
2017-12-072049.002073.002042.002068.005210001075513100
2017-12-062048.002055.002020.002026.00413300841000000
2017-12-052020.002045.002011.002039.00338900688865900
2017-12-042047.002075.002020.002022.005704001162108900
2017-12-012041.002054.002030.002046.006502001329166900
2017-11-302030.002064.002016.002031.0011350002311667800
2017-11-292020.002034.002010.002030.00396200802391400
2017-11-281982.002002.001979.001994.00328600654988300
2017-11-271974.001998.001954.001987.00483100959608800
2017-11-241993.002005.001972.001992.007455001483531800
2017-11-222017.002017.002000.002003.00320000642165900
2017-11-212020.002024.002005.002005.00406300817764100
2017-11-201998.002012.001993.002006.00370300742792800
2017-11-172040.002043.001988.001998.009031001817216900
2017-11-161976.002029.001973.002019.009376001883043200
2017-11-152036.002044.001994.002003.006803001367960600
2017-11-142065.002080.002055.002057.006701001384835100
2017-11-132106.002112.002076.002076.00428400892383300
2017-11-102089.002117.002089.002112.005800001223606800
2017-11-092100.002131.002085.002098.006373001343129500
2017-11-082072.002094.002064.002088.006559001366393200
2017-11-072021.002073.002018.002072.009343001921446900
2017-11-062003.002028.001933.002024.0018652003722931300
2017-11-022029.002048.002022.002045.006136001248091800
2017-11-012051.002051.002022.002025.009976002022485100
2017-10-312041.002050.002020.002036.008202001667291400
2017-10-302050.002055.002025.002043.006263001278585100
2017-10-272033.002059.002026.002059.00456200932847800
2017-10-262027.002041.002022.002024.00347000703802700
2017-10-252041.002042.002006.002016.005756001163166600
2017-10-242032.002049.002030.002044.004949001010235300
2017-10-232050.002052.002031.002042.00306400625384700
2017-10-202025.002038.002024.002036.00299300608330100
2017-10-192045.002047.002023.002027.00319300648649700
2017-10-182026.002045.002026.002041.00265200540445300
2017-10-172044.002045.002017.002026.00417800846011400
2017-10-162030.002047.002030.002033.00389800794650600
2017-10-132004.002029.002004.002026.005298001069968600
2017-10-122008.002012.001995.001998.00400600802420400
2017-10-111976.002012.001976.002008.005915001184060800
2017-10-101955.001975.001945.001975.00461600908496900
2017-10-061955.001966.001953.001959.00275100538940200
2017-10-051946.001958.001944.001955.00337600658988100
2017-10-041971.001971.001931.001936.005554001079363800
2017-10-031966.001978.001957.001971.006562001291838100
2017-10-021975.001979.001949.001957.006183001210292800
2017-09-291991.002003.001967.001976.009113001804016400
2017-09-281994.001999.001970.001990.008302001648299000
2017-09-271948.001967.001940.001964.00492500964470300
2017-09-261944.001955.001934.001955.00425800830364200
2017-09-251950.001959.001940.001949.00429400835756100
2017-09-221942.001956.001936.001940.005606001090180700
2017-09-211914.001944.001912.001941.006594001275887200
2017-09-201909.001909.001895.001903.006314001200779900
2017-09-191929.001930.001908.001913.008247001578309500
2017-09-151949.001954.001913.001913.0020157003865846600
2017-09-141950.001967.001933.001946.007564001473926400
2017-09-131953.001958.001924.001946.007438001446072500
2017-09-121955.001960.001934.001953.006014001172286200
2017-09-111942.001955.001929.001940.006335001228128600
2017-09-081915.001938.001902.001925.007402001421791800
2017-09-071926.001935.001905.001915.006512001248037900
2017-09-061932.001933.001903.001919.006335001215092600
2017-09-051955.001958.001942.001951.005677001106095100
2017-09-041965.001971.001949.001953.006085001191770400
2017-09-012000.002007.001972.001985.006643001316359700
2017-08-311948.001999.001948.001996.0010426002068496400
2017-08-301932.001948.001930.001942.00472900917265000
2017-08-291910.001925.001908.001923.00400900769256300
2017-08-281938.001952.001914.001920.005472001052774100
2017-08-251952.001952.001925.001930.005738001110762400
2017-08-241927.001946.001926.001940.007379001430110000
2017-08-231938.001946.001925.001931.006736001302497500
2017-08-221889.001923.001887.001921.007212001378315900
2017-08-211911.001917.001872.001872.007714001456063600
2017-08-181890.001916.001888.001910.008153001551975200
2017-08-171911.001917.001894.001904.00440800840137800
2017-08-161910.001931.001904.001917.00432600831165400
2017-08-151886.001916.001881.001911.00380000723941300
2017-08-141861.001881.001858.001875.00526300986891700
2017-08-101893.001898.001880.001890.00452400854857600
2017-08-091920.001931.001891.001896.00474100901072900
2017-08-081947.001950.001917.001922.00328200632335600
2017-08-071949.001951.001933.001937.00382400742392000
2017-08-041952.001960.001925.001933.006475001254670700
2017-08-031939.001962.001938.001951.005779001127460000
2017-08-021922.001948.001912.001939.005683001099223400
2017-08-011883.001926.001871.001925.008269001580408500
2017-07-311850.001895.001823.001886.0016503003084821200
2017-07-281862.001892.001855.001887.009521001788360900
2017-07-271849.001870.001847.001860.005547001032815600
2017-07-261848.001859.001843.001848.00413300765423800
2017-07-251847.001855.001841.001842.00363600671445400
2017-07-241840.001848.001823.001846.006224001143791800
2017-07-211860.001860.001846.001850.00492800912623300
2017-07-201854.001866.001843.001856.007478001389092200
2017-07-191827.001847.001823.001843.006038001110913500
2017-07-181832.001836.001815.001827.00416500760481200
2017-07-141850.001852.001837.001839.00377200694953400
2017-07-131823.001843.001822.001838.006939001273232800
2017-07-121796.001819.001790.001815.006017001087124400
2017-07-111805.001816.001800.001813.00473300856425000
2017-07-101825.001825.001790.001804.0011170002011393300
2017-07-071844.001854.001829.001829.007930001457602300
2017-07-061881.001882.001863.001868.009579001792200900
2017-07-051902.001903.001877.001896.005702001078826900
2017-07-041910.001916.001897.001912.009676001844222400
2017-07-031886.001910.001880.001893.007160001358073400
2017-06-301900.001906.001881.001888.007983001509928100
2017-06-291885.001902.001877.001900.00503100952381700
2017-06-281860.001882.001853.001868.005639001053713400
2017-06-271864.001877.001850.001860.005476001019650800
2017-06-261887.001888.001867.001870.006714001258576800
2017-06-231872.001894.001868.001889.0010840002041939800
2017-06-221855.001865.001852.001859.005858001088275400
2017-06-211848.001862.001839.001842.005911001091911700
2017-06-201840.001861.001833.001855.006686001239197000
2017-06-191845.001851.001829.001829.00502300923197300
2017-06-161834.001852.001825.001832.006820001253388200
2017-06-151820.001851.001818.001834.009650001773974200
2017-06-141824.001831.001810.001822.007421001354220800
2017-06-131791.001810.001787.001805.007994001440670300
2017-06-121770.001805.001767.001789.008099001448940700
2017-06-091800.001810.001777.001782.0010745001925294700
2017-06-081826.001829.001801.001803.008262001496886500
2017-06-071815.001834.001803.001826.006655001213147400
2017-06-061819.001828.001813.001813.007338001335913700
2017-06-051821.001829.001801.001824.007681001395702900
2017-06-021776.001818.001773.001817.009997001802809100
2017-06-011753.001769.001747.001766.0012481002196006700
2017-05-311755.001771.001735.001735.009170001598245100
2017-05-301780.001788.001752.001782.009973001766788300
2017-05-291768.001772.001753.001763.0010835001910867100
2017-05-261820.001821.001811.001814.008347001515639000
2017-05-251850.001855.001829.001830.00459800844677200
2017-05-241867.001869.001832.001833.006925001277026600
2017-05-231843.001852.001829.001842.007057001298694200
2017-05-221827.001841.001822.001836.00426700782685900
2017-05-191835.001840.001820.001829.006016001101047400
2017-05-181837.001849.001831.001834.005747001055826400
2017-05-171861.001869.001853.001857.006302001172134500
2017-05-161863.001881.001858.001878.009105001703968800
2017-05-151846.001853.001836.001847.009552001761035400
2017-05-121894.001897.001853.001861.009144001708182000
2017-05-111932.001939.001904.001906.005532001057853500
2017-05-101954.001960.001918.001930.007138001376879400
2017-05-091942.001949.001934.001942.005770001119699000
2017-05-081918.001937.001906.001932.006436001240610900
2017-05-021872.001896.001871.001888.00380200717897200
2017-05-011864.001872.001856.001862.00515200959047400
2017-04-281866.001877.001865.001867.00436800816454300
2017-04-271879.001890.001866.001872.005394001010728700
2017-04-261872.001882.001862.001878.007632001428911300
2017-04-251851.001876.001844.001872.0010007001859664500
2017-04-241890.001895.001851.001851.0012034002240557200
2017-04-211875.001881.001858.001870.006848001280876300
2017-04-201844.001870.001839.001858.009861001833068100
2017-04-191866.001875.001841.001844.0010751001994103800
2017-04-181879.001895.001879.001887.00456700861662500
2017-04-171847.001874.001843.001870.005402001005995700
2017-04-141869.001869.001848.001851.00397300738092900
2017-04-131875.001887.001856.001869.007238001352089100
2017-04-121910.001926.001886.001886.007529001430522700
2017-04-111910.001936.001908.001932.005917001139619700
2017-04-101921.001932.001900.001916.005772001106706400
2017-04-071892.001916.001883.001903.005919001126671500
2017-04-061914.001917.001874.001879.006758001276880300
2017-04-051905.001918.001900.001911.006929001322060300
2017-04-041922.001928.001878.001890.0012582002386487100
2017-04-031932.001950.001926.001931.006296001219817900
2017-03-311950.001966.001917.001917.008283001608212500
2017-03-301935.001945.001924.001932.007086001367975100
2017-03-291968.001978.001941.001945.005347001042822800
2017-03-281975.001978.001959.001968.007699001514301700
2017-03-271955.001976.001951.001962.005399001058629300
2017-03-241956.001990.001953.001985.006155001218943700
2017-03-231949.001953.001937.001951.007296001419953000
2017-03-221952.001973.001946.001950.006609001293207500
2017-03-211974.001992.001969.001982.006089001206856600
2017-03-171955.001979.001938.001979.0012820002518946400
2017-03-161972.001991.001953.001989.006867001361849900
2017-03-151998.002003.001980.001988.005490001092699200
2017-03-142008.002009.001991.001992.00383900765974800
2017-03-132006.002013.001995.002011.006339001271335900
2017-03-102049.002049.002012.002027.008771001782410700
2017-03-092030.002034.002007.002018.008139001642547800
2017-03-081990.002026.001989.002018.007234001455329600
2017-03-071991.002010.001985.001991.006662001329732700
2017-03-061972.001996.001971.001995.007355001462303700
2017-03-031994.002007.001979.001988.008195001629193500
2017-03-022034.002038.002000.002006.006556001319895600
2017-03-012003.002022.001997.002015.008361001682998900
2017-02-281998.002032.001995.001998.009577001925708000
2017-02-272027.002036.002002.002011.006239001256733600
2017-02-242034.002042.002031.002037.00416800849243600
2017-02-232034.002054.002026.002052.005739001171675700
2017-02-222008.002042.002002.002040.005144001042309000
2017-02-212002.002031.001991.002023.00363800735160400
2017-02-201974.002026.001971.002020.005924001191689000
2017-02-171979.001990.001971.001989.0010537002088525000
2017-02-162025.002026.001994.002015.0011487002305073400
2017-02-152049.002070.002038.002041.008762001796442300
2017-02-142090.002091.002045.002046.006412001326630300
2017-02-132104.002109.002089.002090.006152001289970500
2017-02-102073.002094.002064.002079.00401600836228600
2017-02-092054.002065.002031.002033.00421900861028700
2017-02-082043.002064.002025.002059.00486700998568100
2017-02-072052.002057.002029.002043.006228001271708700
2017-02-062047.002065.002027.002063.0010015002055494100
2017-02-032012.002029.001979.001985.0010917002183537100
2017-02-022074.002100.002046.002051.0011840002453051100
2017-02-012040.002078.002039.002075.008104001671914700
2017-01-312056.002074.002048.002054.006427001323804200
2017-01-302083.002083.002060.002076.00336000696186100
2017-01-272105.002113.002080.002087.00471800987844600
2017-01-262062.002093.002049.002089.008176001700190400
2017-01-252087.002090.002026.002040.006938001419007300
2017-01-242062.002079.002055.002073.00419200867761400
2017-01-232059.002079.002047.002068.00388200802529500
2017-01-202086.002106.002083.002097.00297100623321900
2017-01-192104.002133.002098.002098.006284001324895200
2017-01-182108.002108.002053.002081.007674001591564200
2017-01-172140.002140.002109.002113.005146001090728400
2017-01-162180.002184.002124.002147.007633001636276100
2017-01-132169.002190.002164.002189.005579001216663100
2017-01-122172.002177.002135.002148.006002001288672300
2017-01-112172.002179.002155.002170.006222001349940800
2017-01-102193.002193.002143.002153.005425001171062300
2017-01-062154.002195.002154.002185.006789001481019800
2017-01-052149.002170.002138.002159.004767001027803800
2017-01-042123.002164.002112.002150.006140001318842000
2016-12-302112.002130.002110.002122.00338200716954400
2016-12-292148.002148.002109.002121.00419700891130700
2016-12-282133.002160.002124.002149.00355700764119800
2016-12-272143.002149.002124.002133.00313100668170700
2016-12-262117.002149.002109.002142.005046001078537000
2016-12-222137.002154.002131.002139.006509001391465900
2016-12-212119.002158.002118.002146.009072001945190500
2016-12-202100.002115.002083.002098.00403900846451800
2016-12-192094.002098.002080.002093.00396200828780000
2016-12-162100.002100.002076.002093.005319001112275500
2016-12-152076.002086.002060.002072.005008001037938200
2016-12-142119.002120.002087.002089.00370300776450400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter