[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 
2017-04-241890.001895.001851.001851.0012034002240557200
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
2016-08-101689.001699.001676.001685.006427001082697100
2016-08-091725.001741.001708.001716.008274001420823800
2016-08-081730.001746.001719.001741.007539001307601400
2016-08-051685.001715.001685.001713.006382001089451400
2016-08-041667.001690.001652.001678.007415001240222800
2016-08-031684.001689.001666.001671.007131001194637600
2016-08-021730.001750.001718.001719.00486800842680100
2016-08-011705.001769.001696.001753.007392001286875700
2016-07-291739.001762.001691.001733.0019814003424649000
2016-07-281735.001736.001690.001699.007745001322684100
2016-07-271760.001781.001753.001767.007442001314209800
2016-07-261751.001767.001746.001760.006032001059070600
2016-07-251800.001810.001758.001778.009450001682088200
2016-07-221763.001800.001762.001789.008901001587365900
2016-07-211819.001833.001785.001814.007336001328302500
2016-07-201833.001833.001799.001824.00521300945812500
2016-07-191819.001848.001802.001838.005572001021710800
2016-07-151849.001849.001784.001801.006122001105225000
2016-07-141811.001863.001796.001846.0010231001884742900
2016-07-131819.001826.001784.001788.005816001048918300
2016-07-121754.001788.001753.001779.008355001483688300
2016-07-111694.001728.001689.001714.006292001078888200
2016-07-081711.001725.001652.001654.007583001270440500
2016-07-071701.001710.001681.001692.007571001280528100
2016-07-061733.001739.001681.001718.0010533001801171200
2016-07-051790.001805.001719.001746.0013603002377836700
2016-07-041660.001713.001646.001710.0011744001992560500
2016-07-011683.001683.001650.001660.008490001411570300
2016-06-301714.001717.001678.001680.007857001329017800
2016-06-291667.001703.001652.001688.009643001627343600
2016-06-281606.001652.001588.001634.0011108001811336800
2016-06-271587.001647.001584.001621.0014202002297753300
2016-06-241645.001661.001519.001545.0017584002771149900
2016-06-231658.001663.001637.001656.008230001357391700
2016-06-221642.001651.001626.001644.0010210001675461400
2016-06-211635.001669.001619.001663.0013197002174194800
2016-06-201610.001635.001610.001618.008903001444612500
2016-06-171628.001641.001594.001599.0010738001727858300
2016-06-161660.001663.001603.001605.008905001445736600
2016-06-151676.001691.001665.001667.0013830002312608200
2016-06-141722.001740.001693.001696.0011738002004412100
2016-06-131774.001774.001709.001712.0012334002128948200
2016-06-101788.001789.001763.001776.0013006002310353200
2016-06-091826.001829.001783.001788.008726001565751100
2016-06-081858.001858.001813.001833.008586001569956500
2016-06-071878.001884.001846.001859.009378001742853000
2016-06-061871.001899.001857.001899.00380800718239000
2016-06-031894.001918.001887.001899.00275500522667200
2016-06-021910.001926.001883.001889.005378001017946300
2016-06-011928.001945.001912.001932.00483500935085200
2016-05-311944.001960.001920.001959.008977001745577700
2016-05-301970.001979.001945.001956.005730001120992000
2016-05-271981.001982.001961.001967.00475800936160500
2016-05-261993.001995.001961.001970.008307001640995700
2016-05-251975.001993.001967.001972.008016001587810700
2016-05-241952.001973.001934.001946.007481001458553000
2016-05-231948.001966.001942.001950.008297001619336200
2016-05-201885.001959.001883.001953.0014917002894380300
2016-05-191880.001901.001867.001896.007228001364047400
2016-05-181913.001927.001852.001866.009050001697406500
2016-05-171857.001915.001854.001914.0012383002354908500
2016-05-161762.001862.001761.001851.0015905002917459000
2016-05-131782.001810.001775.001802.009893001776595700
2016-05-121817.001818.001764.001779.009680001723074900
2016-05-111849.001858.001832.001835.00506000933051000
2016-05-101793.001829.001781.001821.005519001000715000
2016-05-091785.001796.001778.001788.00435900779474800
2016-05-061764.001787.001758.001770.006064001071899600
2016-05-021750.001765.001733.001758.007148001251348200
2016-04-281863.001871.001764.001792.009547001726748200
2016-04-271861.001892.001845.001852.005794001077287900
2016-04-261881.001897.001846.001863.007939001481313500
2016-04-251921.001921.001889.001895.008614001634482100
2016-04-221889.001927.001889.001921.007574001449600100
2016-04-211913.001916.001891.001904.007957001515976200
2016-04-201890.001922.001876.001887.007555001430753100
2016-04-191896.001901.001873.001884.007409001397184200
2016-04-181820.001872.001820.001862.008204001520788500

   ※ 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