[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 
2017-08-171911.001917.001894.001904.00440800840137800
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
2016-12-132050.002114.002050.002108.008692001822019800
2016-12-122069.002070.002038.002048.007707001582031100
2016-12-092075.002095.002057.002073.008361001732775700
2016-12-082030.002062.002018.002061.008869001814372900
2016-12-072000.002018.001986.002014.009446001893738000
2016-12-061978.001995.001959.001981.009617001905377900
2016-12-051941.001946.001919.001925.007878001517684500
2016-12-021952.001978.001943.001970.009193001807311000
2016-12-011986.001987.001951.001964.006543001287923700
2016-11-301938.001971.001938.001946.005471001068616700
2016-11-291930.001937.001915.001921.00417800803455300
2016-11-281912.001930.001897.001926.006327001212624500
2016-11-251897.001914.001886.001905.007587001441550200
2016-11-241919.001922.001891.001892.00440800836747000
2016-11-221871.001904.001870.001898.00502500950436500
2016-11-211866.001872.001847.001871.007716001437706000
2016-11-181892.001892.001864.001866.00505200945191700
2016-11-171872.001887.001868.001876.00315700592309900
2016-11-161888.001905.001878.001889.006155001164716800
2016-11-151891.001891.001840.001851.00435000804806000
2016-11-141918.001928.001879.001884.006548001240861800
2016-11-111895.001909.001842.001882.0010620001995680300
2016-11-101812.001865.001799.001855.005795001067748400
2016-11-091874.001879.001757.001772.00500500902456900
2016-11-081875.001875.001849.001865.00335500624241300
2016-11-071878.001888.001862.001867.00413100773081400
2016-11-041868.001874.001845.001855.006973001293608100
2016-11-021865.001895.001861.001882.007863001478986400
2016-11-011852.001867.001826.001866.00529600981046700
2016-10-311867.001879.001854.001864.00436900814320400
2016-10-281884.001886.001862.001882.00513200964176900
2016-10-271895.001895.001865.001869.00379000710382900
2016-10-261886.001897.001863.001896.005890001110467200
2016-10-251876.001902.001869.001899.005766001091846000
2016-10-241850.001879.001845.001868.008365001560969600
2016-10-211845.001849.001818.001839.00531000975078700
2016-10-201820.001840.001814.001839.00545300998982200
2016-10-191790.001802.001782.001796.00364600653760000
2016-10-181785.001816.001785.001808.00361400652447200
2016-10-171780.001795.001773.001793.00301400538967800
2016-10-141782.001792.001774.001784.00297400529867700
2016-10-131795.001795.001759.001780.00385900686598300
2016-10-121769.001788.001767.001780.005816001035717600
2016-10-111770.001788.001757.001787.00477800849967600
2016-10-071768.001773.001752.001770.00350600618614400
2016-10-061771.001779.001757.001773.00427600757229200
2016-10-051727.001753.001708.001750.008167001422407000
2016-10-041750.001754.001721.001727.007548001306310300
2016-10-031700.001727.001696.001712.007898001350845100
2016-09-301725.001733.001699.001704.009062001552398200
2016-09-291741.001772.001729.001764.00478400840152200
2016-09-281740.001743.001722.001734.00492100852531200
2016-09-271740.001770.001721.001770.00389500682552700
2016-09-261751.001770.001749.001750.00376700662089300
2016-09-231767.001767.001737.001750.00391100684636500
2016-09-211663.001745.001663.001744.007829001342880100
2016-09-201652.001682.001632.001653.009720001612347400
2016-09-161693.001693.001663.001663.0014671002447954300
2016-09-151677.001679.001659.001676.00416100695850600
2016-09-141681.001693.001672.001680.00372000626308700
2016-09-131725.001725.001681.001682.00473700801535900
2016-09-121690.001705.001681.001703.00410700696716000
2016-09-091718.001738.001711.001715.00492700846232800
2016-09-081736.001746.001716.001722.006097001053780500
2016-09-071743.001745.001708.001732.005852001009744300
2016-09-061757.001764.001744.001751.00296900519721600
2016-09-051745.001749.001732.001741.00503300876772000
2016-09-021703.001733.001697.001716.006583001129007400
2016-09-011672.001715.001670.001699.007933001347704300
2016-08-311640.001676.001633.001671.008077001339893000
2016-08-301616.001632.001613.001624.00358200582075300
2016-08-291616.001625.001598.001620.00558500900946600
2016-08-261606.001612.001595.001601.00566900908757800
2016-08-251624.001634.001609.001619.00251300406901500
2016-08-241627.001633.001606.001617.00357100576787800
2016-08-231605.001633.001594.001621.006545001056556200
2016-08-221635.001640.001625.001635.00343900561439800
2016-08-191643.001649.001626.001635.00595500973945800
2016-08-181644.001656.001625.001627.00569500932631000
2016-08-171634.001653.001618.001649.006599001080132800
2016-08-161676.001678.001640.001644.00552800913971600
2016-08-151680.001704.001673.001680.00455700767240300
2016-08-121694.001709.001673.001681.006914001164202700

   ※ 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。 

s7db.com Twitter Blog