4347 ブロードメディア(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	306	318	305	306	35,700	3,060
2006-12-28	312	317	301	310	62,600	3,100
2006-12-27	315	321	307	309	98,400	3,090
2006-12-26	305	321	297	321	145,600	3,210
2006-12-25	306	310	301	302	95,700	3,020
2006-12-22	324	324	310	312	93,900	3,120
2006-12-21	337	340	320	323	111,800	3,230
2006-12-20	310	329	310	322	88,100	3,220
2006-12-19	310	317	308	315	114,400	3,150
2006-12-18	324	324	315	317	128,400	3,170
2006-12-15	330	333	326	328	61,600	3,280
2006-12-14	326	333	326	333	52,600	3,330
2006-12-13	335	335	326	334	48,000	3,340
2006-12-12	356	356	330	330	130,200	3,300
2006-12-11	364	364	344	353	184,500	3,530
2006-12-08	373	373	361	368	79,000	3,680
2006-12-07	372	375	366	373	150,600	3,730
2006-12-06	363	377	363	373	217,100	3,730
2006-12-05	359	368	355	365	173,700	3,650
2006-12-04	343	351	342	350	137,700	3,500
2006-12-01	343	345	335	341	91,600	3,410
2006-11-30	341	342	335	341	164,400	3,410
2006-11-29	339	346	331	332	161,800	3,320
2006-11-28	318	343	317	329	182,900	3,290
2006-11-27	313	343	308	333	263,900	3,330
2006-11-24	296	315	293	308	190,500	3,080
2006-11-22	293	337	286	319	347,600	3,190
2006-11-21	313	330	286	299	477,800	2,990
2006-11-20	345	352	311	318	245,400	3,180
2006-11-17	370	378	355	360	180,900	3,600
2006-11-16	373	389	358	374	397,900	3,740
2006-11-15	398	403	380	388	161,900	3,880
2006-11-14	380	401	375	400	146,600	4,000
2006-11-13	390	393	371	380	231,100	3,800
2006-11-10	401	409	396	400	124,900	4,000
2006-11-09	407	412	403	409	149,400	4,090
2006-11-08	414	415	400	403	174,100	4,030
2006-11-07	423	424	413	415	109,000	4,150
2006-11-06	416	427	414	415	104,500	4,150
2006-11-02	406	434	406	417	351,600	4,170
2006-11-01	425	426	414	414	261,500	4,140
2006-10-31	450	454	427	431	392,500	4,310
2006-10-30	469	486	453	453	804,800	4,530
2006-10-27	482	529	481	498	1,382,200	4,980
2006-10-26	450	494	439	492	647,300	4,920
2006-10-25	456	469	450	451	315,700	4,510
2006-10-24	468	473	449	456	822,000	4,560
2006-10-23	421	451	418	449	538,800	4,490
2006-10-20	445	447	418	422	496,800	4,220
2006-10-19	477	479	450	450	958,700	4,500
2006-10-18	402	451	396	447	684,300	4,470
2006-10-17	429	429	400	404	710,200	4,040
2006-10-16	430	442	411	421	870,400	4,210
2006-10-13	430	435	407	410	354,400	4,100
2006-10-12	412	428	412	420	211,800	4,200
2006-10-11	433	436	413	414	257,900	4,140
2006-10-10	460	465	403	413	395,100	4,130
2006-10-06	499	500	465	479	157,500	4,790
2006-10-05	502	512	491	499	271,800	4,990
2006-10-04	506	520	496	497	149,100	4,970
2006-10-03	520	520	503	511	138,900	5,110
2006-10-02	550	552	529	532	118,600	5,320
2006-09-29	536	567	536	556	140,600	5,560
2006-09-28	499	538	495	533	166,700	5,330
2006-09-27	509	533	490	509	144,200	5,090
2006-09-26	489	509	482	490	135,900	4,900
2006-09-25	540	543	502	505	142,100	5,050
2006-09-22	554	559	550	551	32,200	5,510
2006-09-21	550	565	548	564	124,700	5,640
2006-09-20	530	559	530	550	87,300	5,500
2006-09-19	586	590	551	561	124,800	5,610
2006-09-15	600	615	581	597	54,400	5,970
2006-09-14	620	629	603	608	77,900	6,080
2006-09-13	656	660	637	640	45,400	6,400
2006-09-12	664	664	651	655	43,800	6,550
2006-09-11	680	680	662	662	35,200	6,620
2006-09-08	671	678	668	676	25,500	6,760
2006-09-07	684	684	668	675	24,100	6,750
2006-09-06	681	688	671	683	41,300	6,830
2006-09-05	681	691	677	689	40,600	6,890
2006-09-04	676	697	676	677	36,300	6,770
2006-09-01	682	704	682	683	84,100	6,830
2006-08-31	655	740	653	740	110,400	7,400
2006-08-30	675	680	651	663	144,300	6,630
2006-08-29	670	675	652	669	31,900	6,690
2006-08-28	640	664	637	651	79,900	6,510
2006-08-25	704	705	676	677	152,200	6,770
2006-08-24	730	730	706	710	89,500	7,100
2006-08-23	735	736	717	730	71,800	7,300
2006-08-22	730	734	711	730	72,700	7,300
2006-08-21	719	734	710	725	85,400	7,250
2006-08-18	742	744	711	727	152,800	7,270
2006-08-17	685	775	678	737	960,200	7,370
2006-08-16	674	677	657	675	123,900	6,750
2006-08-15	670	676	658	665	75,700	6,650
2006-08-14	660	678	660	669	29,200	6,690
2006-08-11	685	685	671	672	72,400	6,720
2006-08-10	685	696	678	690	73,500	6,900
2006-08-09	679	700	661	700	71,900	7,000
2006-08-08	655	674	650	672	34,900	6,720
2006-08-07	684	692	665	670	52,600	6,700
2006-08-04	700	700	672	694	76,000	6,940
2006-08-03	692	715	672	688	124,000	6,880
2006-08-02	645	705	641	702	206,800	7,020
2006-08-01	606	654	606	633	343,400	6,330
2006-07-31	701	710	695	706	74,900	7,060
2006-07-28	666	699	655	681	54,400	6,810
2006-07-27	651	700	630	676	77,900	6,760
2006-07-26	742	770	661	680	119,300	6,800
2006-07-25	770	785	742	742	87,900	7,420
2006-07-24	720	756	703	752	104,300	7,520
2006-07-21	700	749	698	743	153,800	7,430
2006-07-20	685	754	685	750	217,700	7,500
2006-07-19	651	687	600	665	284,400	6,650
2006-07-18	720	731	661	661	205,800	6,610
2006-07-14	781	792	741	761	220,500	7,610
2006-07-13	791	822	782	798	80,900	7,980
2006-07-12	820	839	805	809	53,100	8,090
2006-07-11	842	842	815	830	59,400	8,300
2006-07-10	789	877	770	857	200,800	8,570
2006-07-07	850	862	800	825	209,600	8,250
2006-07-06	861	864	836	838	125,100	8,380
2006-07-05	866	883	841	874	215,900	8,740
2006-07-04	902	910	882	896	123,200	8,960
2006-07-03	889	923	886	905	151,500	9,050
2006-06-30	907	922	852	909	295,600	9,090
2006-06-29	813	887	813	887	218,300	8,870
2006-06-28	815	822	803	818	88,600	8,180
2006-06-27	828	830	816	825	53,100	8,250
2006-06-26	830	832	810	818	116,600	8,180
2006-06-23	828	842	800	840	103,100	8,400
2006-06-22	857	857	815	825	147,900	8,250
2006-06-21	810	844	810	829	139,100	8,290
2006-06-20	864	871	806	820	244,300	8,200
2006-06-19	867	920	852	872	220,200	8,720
2006-06-16	1,004	1,024	847	897	895,300	8,970
2006-06-15	904	944	890	944	420,000	9,440
2006-06-14	750	844	750	844	368,100	8,440
2006-06-13	735	785	727	744	232,600	7,440
2006-06-12	675	759	675	743	280,400	7,430
2006-06-09	677	685	631	685	174,600	6,850
2006-06-08	620	639	608	630	179,800	6,300
2006-06-07	667	689	640	644	144,900	6,440
2006-06-06	650	710	635	653	229,200	6,530
2006-06-05	620	700	601	673	367,700	6,730
2006-06-02	580	650	505	636	944,100	6,360
2006-06-01	708	717	596	605	335,400	6,050
2006-05-31	680	724	662	695	326,800	6,950
2006-05-30	755	770	715	730	312,400	7,300
2006-05-29	813	835	785	785	91,000	7,850
2006-05-26	860	860	813	823	92,700	8,230
2006-05-25	865	870	845	847	77,700	8,470
2006-05-24	855	879	835	871	114,200	8,710
2006-05-23	880	880	835	849	153,500	8,490
2006-05-22	860	904	852	884	376,800	8,840
2006-05-19	799	848	797	830	280,800	8,300
2006-05-18	800	844	785	800	416,500	8,000
2006-05-17	830	880	762	874	584,500	8,740
2006-05-16	950	950	850	850	560,000	8,500
2006-05-15	961	980	935	950	237,100	9,500
2006-05-12	969	969	928	960	395,100	9,600
2006-05-11	1,041	1,056	1,011	1,012	230,400	10,120
2006-05-10	1,075	1,077	1,023	1,045	251,200	10,450
2006-05-09	1,077	1,093	1,070	1,077	276,000	10,770
2006-05-08	1,037	1,099	1,027	1,086	506,300	10,860
2006-05-02	1,009	1,069	1,000	1,057	871,700	10,570
2006-05-01	1,130	1,142	997	1,002	2,180,900	10,020
2006-04-28	1,162	1,162	1,162	1,162	101,000	11,620
2006-04-27	1,325	1,362	1,301	1,362	94,900	13,620
2006-04-26	1,338	1,364	1,280	1,345	222,100	13,450
2006-04-25	1,251	1,385	1,241	1,364	302,800	13,640
2006-04-24	1,190	1,290	1,180	1,221	399,500	12,210
2006-04-21	1,302	1,330	1,246	1,250	473,200	12,500
2006-04-20	1,400	1,415	1,330	1,333	471,400	13,330
2006-04-19	1,489	1,494	1,410	1,411	258,700	14,110
2006-04-18	1,389	1,475	1,340	1,469	329,800	14,690
2006-04-17	1,545	1,547	1,385	1,415	482,900	14,150
2006-04-14	1,560	1,626	1,522	1,534	483,500	15,340
2006-04-13	1,832	1,833	1,610	1,620	1,690,800	16,200
2006-04-12	1,360	1,592	1,344	1,592	212,900	15,920
2006-04-11	1,447	1,465	1,376	1,392	484,000	13,920
2006-04-10	1,490	1,510	1,450	1,455	330,000	14,550
2006-04-07	1,540	1,545	1,505	1,525	235,300	15,250
2006-04-06	1,560	1,563	1,514	1,536	351,000	15,360
2006-04-05	1,485	1,580	1,440	1,501	638,900	15,010
2006-04-04	1,461	1,650	1,460	1,485	1,087,100	14,850
2006-04-03	1,350	1,494	1,345	1,488	763,900	14,880
2006-03-31	1,250	1,310	1,241	1,310	168,900	13,100
2006-03-30	1,241	1,260	1,229	1,250	332,800	12,500
2006-03-29	1,188	1,220	1,175	1,210	319,400	12,100
2006-03-28	1,180	1,285	1,166	1,186	352,100	11,860
2006-03-27	2,400	2,420	2,350	2,365	118,300	11,825
2006-03-24	2,385	2,435	2,385	2,420	54,000	12,100
2006-03-23	2,490	2,490	2,395	2,420	79,000	12,100
2006-03-22	2,430	2,445	2,375	2,410	66,800	12,050
2006-03-20	2,610	2,630	2,450	2,480	219,600	12,400
2006-03-17	2,225	2,480	2,150	2,470	193,600	12,350
2006-03-16	2,310	2,340	2,220	2,265	70,700	11,325
2006-03-15	2,405	2,420	2,300	2,305	167,900	11,525
2006-03-14	2,500	2,500	2,405	2,440	73,600	12,200
2006-03-13	2,510	2,530	2,460	2,505	77,300	12,525
2006-03-10	2,445	2,570	2,440	2,480	107,600	12,400
2006-03-09	2,445	2,490	2,420	2,445	96,300	12,225
2006-03-08	2,380	2,420	2,320	2,380	76,400	11,900
2006-03-07	2,425	2,490	2,300	2,350	212,100	11,750
2006-03-06	2,545	2,600	2,420	2,545	288,200	12,725
2006-03-03	2,100	2,245	2,065	2,245	165,000	11,225
2006-03-02	2,385	2,420	2,150	2,165	156,200	10,825
2006-03-01	2,290	2,395	2,285	2,335	130,100	11,675
2006-02-28	2,500	2,550	2,300	2,445	169,200	12,225
2006-02-27	2,660	2,725	2,450	2,500	287,900	12,500
2006-02-24	2,240	2,615	2,220	2,540	348,600	12,700
2006-02-23	2,085	2,320	2,085	2,320	267,900	11,600
2006-02-22	2,105	2,150	1,990	2,075	400,900	10,375
2006-02-21	1,950	2,105	1,900	2,105	297,300	10,525
2006-02-20	1,935	2,100	1,800	1,805	253,600	9,025
2006-02-17	2,380	2,390	1,980	2,005	227,800	10,025
2006-02-16	2,420	2,535	2,320	2,370	119,500	11,850
2006-02-15	2,700	2,750	2,430	2,500	185,600	12,500
2006-02-14	2,450	2,640	2,170	2,620	390,000	13,100
2006-02-13	2,950	2,980	2,570	2,570	257,400	12,850
2006-02-10	3,100	3,190	2,950	3,070	127,000	15,350
2006-02-09	3,010	3,200	3,010	3,150	148,000	15,750
2006-02-08	3,150	3,280	2,990	2,990	231,500	14,950
2006-02-07	3,040	3,150	3,010	3,150	90,400	15,750
2006-02-06	3,110	3,190	2,960	3,030	152,400	15,150
2006-02-03	3,000	3,100	2,880	3,080	163,700	15,400
2006-02-02	3,190	3,190	2,970	3,040	124,600	15,200
2006-02-01	3,220	3,230	3,080	3,120	107,400	15,600
2006-01-31	3,200	3,390	3,090	3,220	222,200	16,100
2006-01-30	3,370	3,570	3,100	3,140	294,900	15,700
2006-01-27	3,700	3,750	3,360	3,470	259,800	17,350
2006-01-26	3,660	3,660	3,520	3,600	372,300	18,000
2006-01-25	3,150	3,520	3,120	3,160	216,900	15,800
2006-01-24	2,920	3,090	2,810	3,020	167,800	15,100
2006-01-23	2,880	3,000	2,760	2,760	217,400	13,800
2006-01-20	3,730	3,780	3,090	3,260	255,700	16,300
2006-01-19	3,080	3,680	3,080	3,590	224,900	17,950
2006-01-18	3,300	3,390	3,300	3,300	105,300	16,500
2006-01-17	3,950	4,200	3,800	3,800	178,000	19,000
2006-01-16	4,040	4,300	3,980	4,300	111,200	21,500
2006-01-13	3,820	3,990	3,820	3,940	126,800	19,700
2006-01-12	4,010	4,340	3,810	3,840	235,400	19,200
2006-01-11	3,780	4,020	3,750	4,000	247,400	20,000
2006-01-10	3,760	4,100	3,520	3,640	444,700	18,200
2006-01-06	3,860	3,860	3,860	3,860	27,900	19,300
2006-01-05	4,560	4,560	4,360	4,360	161,500	21,800
2006-01-04	4,790	4,940	4,700	4,860	197,400	24,300

分割・併合履歴： [2021-09-29]10株→1株 [2006-03-28]1株→2株 [2005-03-28]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