4347 ブロードメディア(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	198	200	197	200	67,400	2,000
2007-12-27	201	201	197	200	14,900	2,000
2007-12-26	193	200	190	200	28,900	2,000
2007-12-25	199	203	190	197	112,400	1,970
2007-12-21	202	206	200	202	36,000	2,020
2007-12-20	209	209	202	205	22,800	2,050
2007-12-19	206	210	206	206	30,000	2,060
2007-12-18	206	212	201	212	26,000	2,120
2007-12-17	213	217	210	210	74,200	2,100
2007-12-14	217	218	212	218	29,800	2,180
2007-12-13	222	222	215	219	37,200	2,190
2007-12-12	215	219	214	219	26,400	2,190
2007-12-11	222	222	217	220	36,600	2,200
2007-12-10	224	224	215	222	31,900	2,220
2007-12-07	214	220	214	220	42,000	2,200
2007-12-06	215	215	212	213	12,000	2,130
2007-12-05	211	214	210	211	15,100	2,110
2007-12-04	216	218	210	211	28,000	2,110
2007-12-03	215	218	214	217	30,700	2,170
2007-11-30	212	215	210	214	64,200	2,140
2007-11-29	214	215	209	213	68,400	2,130
2007-11-28	208	213	205	209	91,600	2,090
2007-11-27	205	209	203	206	20,100	2,060
2007-11-26	207	215	203	207	18,000	2,070
2007-11-22	201	206	201	206	66,600	2,060
2007-11-21	214	214	204	212	13,400	2,120
2007-11-20	203	214	199	214	53,300	2,140
2007-11-19	214	215	205	207	67,900	2,070
2007-11-16	217	217	210	215	32,200	2,150
2007-11-15	228	228	218	221	26,700	2,210
2007-11-14	227	227	220	227	149,900	2,270
2007-11-13	215	221	210	220	65,000	2,200
2007-11-12	219	226	211	215	56,500	2,150
2007-11-09	216	233	214	225	135,700	2,250
2007-11-08	205	216	199	215	116,400	2,150
2007-11-07	218	224	208	208	144,700	2,080
2007-11-06	212	223	208	220	93,200	2,200
2007-11-05	227	227	216	217	164,400	2,170
2007-11-02	228	231	222	230	84,400	2,300
2007-11-01	240	244	229	237	245,700	2,370
2007-10-31	247	248	240	241	127,700	2,410
2007-10-30	244	254	243	248	118,200	2,480
2007-10-29	228	268	224	243	532,300	2,430
2007-10-26	273	289	271	288	52,500	2,880
2007-10-25	292	292	272	274	56,000	2,740
2007-10-24	289	293	281	290	65,900	2,900
2007-10-23	284	296	275	282	108,700	2,820
2007-10-22	260	278	260	274	47,900	2,740
2007-10-19	280	284	272	284	46,900	2,840
2007-10-18	265	282	265	281	72,300	2,810
2007-10-17	262	270	258	268	65,800	2,680
2007-10-16	282	283	270	274	104,500	2,740
2007-10-15	300	304	290	292	65,800	2,920
2007-10-12	301	308	294	305	104,900	3,050
2007-10-11	295	304	285	304	80,600	3,040
2007-10-10	296	317	282	291	338,600	2,910
2007-10-09	274	300	269	288	240,100	2,880
2007-10-05	261	264	250	264	89,900	2,640
2007-10-04	266	269	257	257	100,200	2,570
2007-10-03	254	273	244	269	242,500	2,690
2007-10-02	255	258	248	254	54,600	2,540
2007-10-01	241	250	236	250	37,700	2,500
2007-09-28	255	255	242	246	82,800	2,460
2007-09-27	237	263	236	251	199,900	2,510
2007-09-26	221	235	215	234	98,700	2,340
2007-09-25	215	222	207	221	92,400	2,210
2007-09-21	229	234	218	225	200,900	2,250
2007-09-20	208	246	203	244	880,800	2,440
2007-09-19	206	208	200	207	103,400	2,070
2007-09-18	219	219	199	199	64,400	1,990
2007-09-14	216	218	209	218	42,900	2,180
2007-09-13	218	219	205	211	66,000	2,110
2007-09-12	222	225	217	218	106,900	2,180
2007-09-11	230	231	222	225	64,200	2,250
2007-09-10	233	240	230	233	63,300	2,330
2007-09-07	257	257	250	252	39,100	2,520
2007-09-06	255	260	250	256	58,000	2,560
2007-09-05	263	268	258	265	32,000	2,650
2007-09-04	267	268	261	268	24,200	2,680
2007-09-03	273	273	264	268	29,600	2,680
2007-08-31	257	269	256	266	52,300	2,660
2007-08-30	264	264	255	256	51,000	2,560
2007-08-29	262	262	253	257	50,600	2,570
2007-08-28	267	269	263	267	23,200	2,670
2007-08-27	272	276	270	272	41,000	2,720
2007-08-24	278	278	272	276	38,300	2,760
2007-08-23	268	281	268	281	66,900	2,810
2007-08-22	266	275	263	269	45,800	2,690
2007-08-21	258	273	250	273	71,400	2,730
2007-08-20	261	272	260	260	67,900	2,600
2007-08-17	274	277	263	266	79,100	2,660
2007-08-16	278	284	266	284	196,100	2,840
2007-08-15	295	297	288	290	46,800	2,900
2007-08-14	297	301	296	300	25,300	3,000
2007-08-13	303	303	295	297	49,400	2,970
2007-08-10	301	308	296	299	132,200	2,990
2007-08-09	304	316	303	312	83,400	3,120
2007-08-08	300	310	299	302	61,300	3,020
2007-08-07	304	304	295	300	41,200	3,000
2007-08-06	298	304	297	297	57,900	2,970
2007-08-03	304	309	303	303	17,700	3,030
2007-08-02	309	309	297	306	79,700	3,060
2007-08-01	315	316	298	308	132,000	3,080
2007-07-31	322	335	320	321	47,100	3,210
2007-07-30	305	325	304	325	84,500	3,250
2007-07-27	313	321	313	320	51,000	3,200
2007-07-26	337	337	325	325	50,300	3,250
2007-07-25	330	338	325	337	29,100	3,370
2007-07-24	326	337	324	336	43,300	3,360
2007-07-23	333	343	330	335	68,400	3,350
2007-07-20	345	347	341	346	44,500	3,460
2007-07-19	343	355	343	344	61,400	3,440
2007-07-18	351	352	342	342	65,100	3,420
2007-07-17	353	358	353	353	31,700	3,530
2007-07-13	359	363	353	358	87,300	3,580
2007-07-12	360	372	354	354	165,200	3,540
2007-07-11	353	358	350	355	56,900	3,550
2007-07-10	358	358	350	353	54,100	3,530
2007-07-09	353	357	347	356	49,600	3,560
2007-07-06	350	355	346	350	77,200	3,500
2007-07-05	358	358	351	351	119,300	3,510
2007-07-04	350	364	346	360	278,200	3,600
2007-07-03	357	357	348	349	91,900	3,490
2007-07-02	366	370	354	354	149,800	3,540
2007-06-29	378	378	357	364	467,700	3,640
2007-06-28	375	395	364	375	1,855,300	3,750
2007-06-27	356	358	340	340	141,000	3,400
2007-06-26	364	364	351	361	143,700	3,610
2007-06-25	371	373	365	367	107,000	3,670
2007-06-22	383	384	370	375	129,800	3,750
2007-06-21	370	379	363	375	206,100	3,750
2007-06-20	394	410	365	375	756,500	3,750
2007-06-19	357	422	355	388	1,919,400	3,880
2007-06-18	350	352	339	343	108,300	3,430
2007-06-15	327	344	326	340	183,800	3,400
2007-06-14	321	325	320	324	28,100	3,240
2007-06-13	318	321	318	321	18,900	3,210
2007-06-12	323	324	318	322	24,900	3,220
2007-06-11	324	328	319	322	47,900	3,220
2007-06-08	316	326	315	321	32,700	3,210
2007-06-07	320	327	320	325	46,900	3,250
2007-06-06	317	325	315	320	49,700	3,200
2007-06-05	319	322	315	317	33,200	3,170
2007-06-04	323	325	316	317	57,900	3,170
2007-06-01	324	326	316	319	53,300	3,190
2007-05-31	325	328	324	324	36,800	3,240
2007-05-30	330	332	315	330	82,100	3,300
2007-05-29	332	333	324	328	39,300	3,280
2007-05-28	334	337	327	333	71,500	3,330
2007-05-25	318	332	316	328	59,400	3,280
2007-05-24	319	326	318	325	22,500	3,250
2007-05-23	328	333	321	321	48,600	3,210
2007-05-22	314	323	307	319	80,200	3,190
2007-05-21	300	317	298	306	55,100	3,060
2007-05-18	306	310	293	300	149,300	3,000
2007-05-17	311	314	305	307	43,000	3,070
2007-05-16	317	320	303	305	62,600	3,050
2007-05-15	315	318	312	316	35,200	3,160
2007-05-14	335	335	311	311	133,100	3,110
2007-05-11	337	341	330	337	84,100	3,370
2007-05-10	347	350	344	344	37,000	3,440
2007-05-09	350	350	333	350	87,700	3,500
2007-05-08	363	363	347	356	87,300	3,560
2007-05-07	342	360	337	353	124,000	3,530
2007-05-02	327	345	319	336	170,000	3,360
2007-05-01	334	347	322	347	101,900	3,470
2007-04-27	310	322	310	322	58,500	3,220
2007-04-26	322	322	310	312	33,700	3,120
2007-04-25	316	320	310	320	57,600	3,200
2007-04-24	297	330	297	320	191,800	3,200
2007-04-23	318	320	297	300	116,500	3,000
2007-04-20	331	334	321	321	77,700	3,210
2007-04-19	331	340	325	336	63,200	3,360
2007-04-18	336	343	330	333	61,200	3,330
2007-04-17	334	350	330	335	81,300	3,350
2007-04-16	351	352	340	341	103,400	3,410
2007-04-13	356	361	350	357	42,100	3,570
2007-04-12	360	360	353	357	27,900	3,570
2007-04-11	363	364	354	362	33,200	3,620
2007-04-10	347	364	344	364	89,400	3,640
2007-04-09	356	364	355	357	44,200	3,570
2007-04-06	364	369	351	358	91,300	3,580
2007-04-05	372	377	365	366	79,200	3,660
2007-04-04	377	379	374	375	29,400	3,750
2007-04-03	380	382	373	378	45,900	3,780
2007-04-02	376	389	370	377	222,800	3,770
2007-03-30	385	386	375	380	40,200	3,800
2007-03-29	378	378	370	375	40,700	3,750
2007-03-28	385	385	371	378	45,900	3,780
2007-03-27	383	393	378	385	50,800	3,850
2007-03-26	383	388	380	383	43,900	3,830
2007-03-23	389	390	380	383	31,800	3,830
2007-03-22	392	396	386	389	63,800	3,890
2007-03-20	363	387	363	384	112,200	3,840
2007-03-19	352	366	351	362	88,600	3,620
2007-03-16	377	379	365	367	120,800	3,670
2007-03-15	390	402	380	382	153,100	3,820
2007-03-14	376	383	374	376	132,600	3,760
2007-03-13	401	404	395	396	54,900	3,960
2007-03-12	404	406	397	400	54,200	4,000
2007-03-09	404	404	395	401	110,200	4,010
2007-03-08	380	397	380	397	69,900	3,970
2007-03-07	399	407	384	390	128,400	3,900
2007-03-06	355	395	355	394	224,200	3,940
2007-03-05	396	396	353	355	279,600	3,550
2007-03-02	410	415	400	401	160,900	4,010
2007-03-01	427	432	407	418	174,600	4,180
2007-02-28	396	433	395	426	275,000	4,260
2007-02-27	449	452	435	445	242,400	4,450
2007-02-26	417	454	415	443	841,300	4,430
2007-02-23	418	420	407	413	105,300	4,130
2007-02-22	406	413	388	413	164,200	4,130
2007-02-21	410	415	408	409	50,800	4,090
2007-02-20	414	418	410	411	57,200	4,110
2007-02-19	405	420	403	417	105,400	4,170
2007-02-16	418	420	406	415	141,800	4,150
2007-02-15	420	432	418	419	150,100	4,190
2007-02-14	415	427	413	417	149,200	4,170
2007-02-13	430	430	414	422	104,900	4,220
2007-02-09	430	436	413	421	309,600	4,210
2007-02-08	449	450	435	440	233,400	4,400
2007-02-07	453	460	446	456	132,900	4,560
2007-02-06	451	461	447	455	247,800	4,550
2007-02-05	470	482	443	446	850,100	4,460
2007-02-02	455	455	425	425	462,000	4,250
2007-02-01	465	478	455	456	259,100	4,560
2007-01-31	467	475	448	470	453,600	4,700
2007-01-30	488	499	451	477	967,200	4,770
2007-01-29	450	508	445	507	2,064,000	5,070
2007-01-26	405	432	404	430	198,300	4,300
2007-01-25	411	419	400	413	193,600	4,130
2007-01-24	421	424	406	410	189,200	4,100
2007-01-23	392	414	392	414	368,500	4,140
2007-01-22	430	435	404	407	424,100	4,070
2007-01-19	450	459	410	435	646,500	4,350
2007-01-18	425	451	425	443	459,000	4,430
2007-01-17	410	430	399	422	567,400	4,220
2007-01-16	390	416	379	407	541,100	4,070
2007-01-15	381	396	370	394	739,200	3,940
2007-01-12	337	368	328	366	514,500	3,660
2007-01-11	315	333	305	327	163,600	3,270
2007-01-10	302	311	300	310	49,700	3,100
2007-01-09	300	304	299	303	51,900	3,030
2007-01-05	302	308	300	302	64,700	3,020
2007-01-04	305	309	302	309	31,500	3,090

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