[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 
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
2016-04-151856.001886.001854.001883.007532001413962300
2016-04-141838.001867.001800.001867.009452001739112100
2016-04-131812.001818.001798.001811.006077001098999200
2016-04-121776.001802.001765.001788.005869001050493200
2016-04-111803.001816.001768.001791.00511400913148700
2016-04-081740.001826.001734.001803.007245001294387800
2016-04-071748.001782.001746.001770.006491001147290800
2016-04-061734.001767.001717.001742.007806001358319300
2016-04-051818.001821.001732.001734.0010803001901675600
2016-04-041797.001854.001771.001822.0010768001963617500
2016-04-011875.001876.001795.001803.0014903002732169400
2016-03-311902.001912.001857.001857.0010257001926289900
2016-03-301900.001926.001894.001903.0010432001993736200
2016-03-291861.001899.001860.001885.007149001345489600
2016-03-281880.001883.001856.001875.007524001407160300
2016-03-251910.001910.001846.001852.0010530001962263400
2016-03-241882.001923.001880.001910.007331001398961600
2016-03-231879.001892.001858.001882.007403001392474900
2016-03-221869.001894.001858.001879.007406001391639000
2016-03-181839.001857.001817.001841.007697001413190300
2016-03-171875.001877.001838.001852.0010549001956340900
2016-03-161833.001869.001832.001860.0014050002610520800
2016-03-151880.001880.001839.001848.0016523003064899000
2016-03-141885.001898.001865.001880.0014637002748084000
2016-03-111880.001898.001874.001877.0015356002891383500
2016-03-101900.001921.001893.001919.007069001351577300
2016-03-091890.001905.001862.001871.007006001314425400
2016-03-081913.001916.001859.001894.008063001527027600
2016-03-071925.001930.001911.001917.008356001604614700
2016-03-041948.001948.001867.001918.0023129004400005000
2016-03-032008.002031.001988.002009.006104001226051100
2016-03-021990.002029.001980.002016.005350001077145100
2016-03-011934.001961.001921.001943.00512000994589400
2016-02-291996.002000.001924.001931.008965001752785100
2016-02-261989.001996.001951.001962.007001001377584400
2016-02-251946.001981.001936.001976.007980001566936000
2016-02-241913.001949.001901.001937.005606001083314100
2016-02-231975.001978.001916.001933.007163001389024900
2016-02-221935.001992.001931.001976.005322001050707800
2016-02-191937.001964.001917.001952.009837001912566300
2016-02-181968.002002.001954.001970.008436001667073400
2016-02-171929.001944.001890.001921.008197001572109600
2016-02-161931.001966.001916.001930.009391001823298000
2016-02-151895.001953.001861.001938.0010182001943047100
2016-02-121919.001940.001819.001823.0023508004372382900
2016-02-102114.002126.001978.001998.0018162003665296800
2016-02-092180.002190.002124.002134.0012894002769435300
2016-02-082174.002298.002165.002288.007855001777452900
2016-02-052284.002284.002173.002206.0010476002306751000
2016-02-042188.002209.002172.002184.006997001532565500
2016-02-032211.002234.002195.002222.006105001351605400
2016-02-022252.002288.002247.002271.007380001674929700
2016-02-012254.002305.002248.002284.006980001590942700
2016-01-292170.002214.002126.002209.0012036002620539100
2016-01-282130.002157.002116.002149.009540002042050900
2016-01-272071.002119.002049.002118.006815001431041000
2016-01-262036.002054.002015.002026.007877001603575300
2016-01-252071.002077.002040.002067.008207001691913600
2016-01-221982.002023.001945.002021.007343001460615700
2016-01-211978.002017.001929.001931.00472200930119600
2016-01-202039.002051.001979.001980.006530001311514900
2016-01-192042.002067.002033.002054.005589001144710700
2016-01-182050.002065.002028.002057.006159001263704700
2016-01-152119.002145.002088.002100.008936001880512600
2016-01-142055.002084.002042.002078.007551001555641500
2016-01-132080.002109.002077.002105.007042001477635600
2016-01-122071.002102.002047.002047.008279001711465000
2016-01-082122.002155.002107.002117.008470001803379200
2016-01-072169.002181.002127.002134.005813001248006700
2016-01-062191.002214.002158.002166.004817001048643900
2016-01-052174.002210.002157.002194.006518001424264000
2016-01-042222.002259.002163.002178.005979001312657500
2015-12-302218.002232.002186.002216.005753001271143600
2015-12-292210.002230.002181.002216.004586001013525700
2015-12-282202.002225.002168.002210.005568001223735700
2015-12-252232.002244.002202.002212.00229500509421200
2015-12-242300.002300.002206.002214.006353001419851400
2015-12-222303.002315.002270.002275.005435001240901400
2015-12-212304.002313.002236.002288.0011033002512904200
2015-12-182315.002392.002311.002329.0010923002559462700
2015-12-172320.002331.002294.002315.006797001574611100
2015-12-162276.002295.002245.002270.006888001557325000
2015-12-152266.002304.002237.002242.005443001231073400
2015-12-142253.002295.002250.002284.006488001474492500
2015-12-112290.002326.002287.002319.007657001765020900
2015-12-102292.002337.002291.002316.009499002202409500
2015-12-092302.002342.002295.002304.008521001968128100
2015-12-082332.002361.002304.002315.008273001922950500
2015-12-072295.002348.002293.002313.006480001505887900
2015-12-042255.002280.002225.002245.005769001297378000
2015-12-032325.002345.002289.002301.0011070002551080400
2015-12-022325.002339.002295.002317.0010426002421408000
2015-12-012284.002342.002273.002319.006150001426343800
2015-11-302341.002357.002244.002269.0012626002874592000

   ※ 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