4347 ブロードメディア(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	117	118	116	117	21,100	1,170
2009-12-29	115	119	115	119	15,100	1,190
2009-12-28	113	118	113	118	14,100	1,180
2009-12-25	118	118	112	112	55,300	1,120
2009-12-24	120	120	116	117	13,400	1,170
2009-12-22	120	120	117	119	16,700	1,190
2009-12-21	117	121	116	121	19,500	1,210
2009-12-18	116	118	115	118	11,700	1,180
2009-12-17	117	118	116	117	13,600	1,170
2009-12-16	117	117	115	117	19,500	1,170
2009-12-15	114	117	114	117	15,000	1,170
2009-12-14	117	120	115	116	27,600	1,160
2009-12-11	117	117	113	116	25,000	1,160
2009-12-10	116	118	112	115	28,400	1,150
2009-12-09	120	123	116	116	35,600	1,160
2009-12-08	121	125	119	122	23,200	1,220
2009-12-07	117	128	117	126	119,600	1,260
2009-12-04	115	116	114	116	22,300	1,160
2009-12-03	114	118	110	115	73,900	1,150
2009-12-02	112	116	110	114	37,500	1,140
2009-12-01	107	111	105	111	31,300	1,110
2009-11-30	102	108	102	106	12,100	1,060
2009-11-27	104	105	101	101	29,900	1,010
2009-11-26	111	111	105	107	39,800	1,070
2009-11-25	110	112	106	106	72,400	1,060
2009-11-24	106	117	104	115	268,100	1,150
2009-11-20	99	105	97	102	109,000	1,020
2009-11-19	105	106	97	100	99,900	1,000
2009-11-18	114	114	102	107	81,600	1,070
2009-11-17	122	123	113	114	92,400	1,140
2009-11-16	125	126	123	124	39,800	1,240
2009-11-13	126	126	124	125	39,400	1,250
2009-11-12	127	129	126	129	39,700	1,290
2009-11-11	127	128	126	126	35,100	1,260
2009-11-10	129	131	128	130	25,200	1,300
2009-11-09	128	129	126	128	36,300	1,280
2009-11-06	128	133	128	130	72,800	1,300
2009-11-05	132	132	127	127	95,700	1,270
2009-11-04	135	136	131	132	88,800	1,320
2009-11-02	139	141	135	137	88,700	1,370
2009-10-30	149	151	135	143	301,400	1,430
2009-10-29	151	154	145	145	336,500	1,450
2009-10-28	165	179	152	159	1,604,700	1,590
2009-10-27	164	168	158	161	488,400	1,610
2009-10-26	156	173	155	169	1,821,400	1,690
2009-10-23	144	168	143	158	1,392,300	1,580
2009-10-22	120	122	120	122	9,300	1,220
2009-10-21	125	125	119	120	32,000	1,200
2009-10-20	119	125	119	123	12,500	1,230
2009-10-19	118	121	118	120	12,100	1,200
2009-10-16	123	123	117	121	29,700	1,210
2009-10-15	122	125	121	124	23,900	1,240
2009-10-14	128	128	122	124	15,700	1,240
2009-10-13	130	131	127	128	8,600	1,280
2009-10-09	129	133	127	130	23,800	1,300
2009-10-08	135	140	123	129	51,600	1,290
2009-10-07	117	128	116	120	13,900	1,200
2009-10-06	113	119	113	116	12,300	1,160
2009-10-05	115	118	113	113	23,200	1,130
2009-10-02	121	125	119	120	41,300	1,200
2009-10-01	126	128	125	125	18,200	1,250
2009-09-30	128	129	127	128	3,100	1,280
2009-09-29	126	129	126	128	14,800	1,280
2009-09-28	130	130	126	129	31,200	1,290
2009-09-25	139	139	132	136	12,600	1,360
2009-09-24	135	137	132	134	38,900	1,340
2009-09-18	135	138	134	136	29,000	1,360
2009-09-17	136	137	134	135	27,500	1,350
2009-09-16	138	138	135	136	30,200	1,360
2009-09-15	138	139	135	136	34,200	1,360
2009-09-14	148	148	139	140	27,500	1,400
2009-09-11	145	149	144	147	42,200	1,470
2009-09-10	142	143	140	143	40,500	1,430
2009-09-09	142	142	135	140	47,000	1,400
2009-09-08	130	135	127	134	81,600	1,340
2009-09-07	140	141	132	132	73,600	1,320
2009-09-04	144	144	140	140	69,100	1,400
2009-09-03	144	147	143	145	32,000	1,450
2009-09-02	145	146	144	144	41,500	1,440
2009-09-01	147	148	146	148	50,400	1,480
2009-08-31	151	154	146	147	89,700	1,470
2009-08-28	160	160	151	153	113,400	1,530
2009-08-27	164	164	157	160	191,700	1,600
2009-08-26	154	168	153	160	451,200	1,600
2009-08-25	150	157	149	152	114,300	1,520
2009-08-24	146	160	145	154	244,600	1,540
2009-08-21	145	147	141	147	108,300	1,470
2009-08-20	147	150	139	146	286,700	1,460
2009-08-19	154	155	146	146	87,700	1,460
2009-08-18	150	155	146	149	139,300	1,490
2009-08-17	158	161	152	152	95,900	1,520
2009-08-14	158	163	155	163	233,800	1,630
2009-08-13	165	166	155	160	159,100	1,600
2009-08-12	157	167	157	164	167,900	1,640
2009-08-11	166	168	161	162	383,900	1,620
2009-08-10	158	170	152	159	799,300	1,590
2009-08-07	174	178	152	155	1,249,000	1,550
2009-08-06	175	187	171	180	805,100	1,800
2009-08-05	178	191	166	178	1,890,700	1,780
2009-08-04	205	208	176	177	4,090,600	1,770
2009-08-03	148	185	146	185	8,849,800	1,850
2009-07-31	160	178	136	143	4,578,100	1,430
2009-07-30	100	150	98	150	716,700	1,500
2009-07-29	98	102	97	100	12,000	1,000
2009-07-28	97	98	96	98	8,800	980
2009-07-27	100	107	94	98	39,300	980
2009-07-24	100	105	98	99	48,500	990
2009-07-23	96	101	96	97	36,100	970
2009-07-22	97	97	96	96	14,200	960
2009-07-21	96	96	92	96	14,700	960
2009-07-17	90	92	86	92	12,300	920
2009-07-16	84	90	84	87	29,500	870
2009-07-15	82	83	81	83	10,000	830
2009-07-14	82	87	77	84	42,400	840
2009-07-13	90	90	80	84	58,400	840
2009-07-10	90	92	87	92	29,300	920
2009-07-09	92	94	87	88	43,200	880
2009-07-08	96	97	93	96	57,900	960
2009-07-07	105	107	99	99	35,500	990
2009-07-06	107	107	102	106	43,000	1,060
2009-07-03	105	106	102	106	17,200	1,060
2009-07-02	100	105	100	105	30,800	1,050
2009-07-01	100	101	99	101	79,700	1,010
2009-06-30	104	106	101	103	48,800	1,030
2009-06-29	109	110	100	105	35,400	1,050
2009-06-26	109	109	106	109	9,800	1,090
2009-06-25	109	109	104	107	32,700	1,070
2009-06-24	107	112	106	106	28,000	1,060
2009-06-23	111	113	105	105	53,400	1,050
2009-06-22	112	115	112	115	23,200	1,150
2009-06-19	112	117	112	115	31,500	1,150
2009-06-18	117	117	112	114	31,700	1,140
2009-06-17	113	119	110	119	34,600	1,190
2009-06-16	114	124	114	115	78,300	1,150
2009-06-15	128	128	120	120	82,100	1,200
2009-06-12	123	130	123	127	36,000	1,270
2009-06-11	129	129	124	125	74,600	1,250
2009-06-10	131	133	125	128	154,600	1,280
2009-06-09	129	130	125	126	87,100	1,260
2009-06-08	120	125	118	125	65,300	1,250
2009-06-05	118	118	114	118	27,400	1,180
2009-06-04	118	119	112	116	71,900	1,160
2009-06-03	113	119	112	119	45,500	1,190
2009-06-02	111	115	109	110	67,400	1,100
2009-06-01	107	113	103	111	63,400	1,110
2009-05-29	103	105	102	103	38,900	1,030
2009-05-28	99	101	98	100	22,600	1,000
2009-05-27	97	100	97	99	23,800	990
2009-05-26	98	100	97	99	22,900	990
2009-05-25	102	102	96	100	53,700	1,000
2009-05-22	100	100	97	99	20,400	990
2009-05-21	98	100	96	100	17,000	1,000
2009-05-20	98	99	96	99	21,800	990
2009-05-19	99	99	97	98	9,300	980
2009-05-18	99	100	95	96	36,700	960
2009-05-15	97	101	97	100	29,400	1,000
2009-05-14	100	101	96	96	64,300	960
2009-05-13	99	104	94	102	140,400	1,020
2009-05-12	93	99	92	96	67,400	960
2009-05-11	89	95	89	92	52,300	920
2009-05-08	88	94	87	93	34,800	930
2009-05-07	86	90	80	88	37,400	880
2009-05-01	89	89	85	87	44,700	870
2009-04-30	91	91	87	87	42,600	870
2009-04-28	91	96	85	88	155,300	880
2009-04-27	82	113	72	87	868,200	870
2009-04-24	87	88	84	84	35,300	840
2009-04-23	89	90	86	90	18,100	900
2009-04-22	86	89	84	88	21,200	880
2009-04-21	88	89	83	88	24,200	880
2009-04-20	90	93	86	92	77,500	920
2009-04-17	82	88	82	87	46,400	870
2009-04-16	82	83	78	82	34,000	820
2009-04-15	82	93	77	77	146,300	770
2009-04-14	70	91	68	87	181,300	870
2009-04-13	63	67	63	67	41,400	670
2009-04-10	63	65	59	64	37,000	640
2009-04-09	64	65	62	64	31,100	640
2009-04-08	57	64	57	62	45,300	620
2009-04-07	57	58	56	58	14,100	580
2009-04-06	58	58	56	58	12,400	580
2009-04-03	58	59	56	58	24,300	580
2009-04-02	55	58	55	58	15,800	580
2009-04-01	55	57	54	56	14,100	560
2009-03-31	57	57	55	57	11,300	570
2009-03-30	59	59	56	57	8,300	570
2009-03-27	58	59	56	59	12,200	590
2009-03-26	58	58	55	57	18,200	570
2009-03-25	60	60	55	59	27,100	590
2009-03-24	58	59	57	58	12,000	580
2009-03-23	54	59	54	59	24,500	590
2009-03-19	59	59	53	55	35,500	550
2009-03-18	53	58	52	58	49,900	580
2009-03-17	50	53	50	53	13,100	530
2009-03-16	52	52	46	51	22,100	510
2009-03-13	48	48	46	46	23,400	460
2009-03-12	46	47	44	47	16,800	470
2009-03-11	44	46	43	46	15,600	460
2009-03-10	43	43	42	43	4,000	430
2009-03-09	45	45	42	42	9,800	420
2009-03-06	43	45	43	45	3,300	450
2009-03-05	45	47	44	46	8,600	460
2009-03-04	43	46	42	46	14,500	460
2009-03-03	43	46	42	43	15,600	430
2009-03-02	44	47	43	45	29,100	450
2009-02-27	44	48	43	45	16,300	450
2009-02-26	42	44	42	44	42,500	440
2009-02-25	46	46	44	46	14,200	460
2009-02-24	41	44	41	42	20,400	420
2009-02-23	46	48	41	41	78,400	410
2009-02-20	49	49	45	48	24,200	480
2009-02-19	49	49	48	48	1,100	480
2009-02-18	47	48	47	48	2,200	480
2009-02-17	49	50	47	50	12,400	500
2009-02-16	50	50	48	50	9,200	500
2009-02-13	47	49	47	48	19,500	480
2009-02-12	48	49	46	48	43,200	480
2009-02-10	52	53	50	50	65,100	500
2009-02-09	54	54	53	53	20,900	530
2009-02-06	52	54	52	54	22,800	540
2009-02-05	55	55	51	52	83,000	520
2009-02-04	55	57	54	56	16,200	560
2009-02-03	54	57	53	54	26,700	540
2009-02-02	57	57	55	55	48,900	550
2009-01-30	57	58	55	57	46,400	570
2009-01-29	59	59	57	59	25,200	590
2009-01-28	57	59	57	59	19,800	590
2009-01-27	57	60	57	60	15,200	600
2009-01-26	58	61	55	61	83,000	610
2009-01-23	62	62	58	59	37,900	590
2009-01-22	62	62	58	60	54,700	600
2009-01-21	63	63	61	63	15,400	630
2009-01-20	63	64	62	63	9,600	630
2009-01-19	64	66	62	64	44,100	640
2009-01-16	65	65	63	63	14,100	630
2009-01-15	64	65	63	65	2,900	650
2009-01-14	66	66	63	65	17,100	650
2009-01-13	65	65	63	65	8,500	650
2009-01-09	64	66	64	64	27,100	640
2009-01-08	65	66	64	65	35,500	650
2009-01-07	68	68	66	66	47,800	660
2009-01-06	68	68	64	68	55,200	680
2009-01-05	67	69	67	69	12,200	690

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