4347 ブロードメディア(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	103	100	103	58,600	1,030
2011-12-29	99	102	98	102	56,800	1,020
2011-12-28	103	103	100	102	35,900	1,020
2011-12-27	104	105	101	102	28,600	1,020
2011-12-26	106	106	102	104	78,300	1,040
2011-12-22	107	107	105	106	24,300	1,060
2011-12-21	107	108	105	107	34,600	1,070
2011-12-20	105	107	104	106	40,900	1,060
2011-12-19	106	107	105	105	33,900	1,050
2011-12-16	108	109	106	107	63,200	1,070
2011-12-15	111	111	107	107	84,000	1,070
2011-12-14	112	115	111	112	101,500	1,120
2011-12-13	109	112	109	111	13,800	1,110
2011-12-12	112	112	109	110	16,600	1,100
2011-12-09	108	112	107	109	39,100	1,090
2011-12-08	108	110	108	108	34,800	1,080
2011-12-07	108	109	107	108	34,100	1,080
2011-12-06	110	110	107	107	39,300	1,070
2011-12-05	112	112	109	109	59,200	1,090
2011-12-02	107	109	107	109	25,300	1,090
2011-12-01	110	111	108	108	30,000	1,080
2011-11-30	107	109	107	108	26,200	1,080
2011-11-29	106	108	106	108	31,500	1,080
2011-11-28	108	108	104	106	47,700	1,060
2011-11-25	107	107	104	106	27,700	1,060
2011-11-24	105	105	103	103	20,100	1,030
2011-11-22	103	106	101	105	39,500	1,050
2011-11-21	106	107	104	106	12,500	1,060
2011-11-18	106	108	106	108	33,600	1,080
2011-11-17	109	109	107	107	27,400	1,070
2011-11-16	104	113	104	109	133,300	1,090
2011-11-15	105	107	104	106	14,100	1,060
2011-11-14	106	107	104	106	11,600	1,060
2011-11-11	102	104	99	104	44,700	1,040
2011-11-10	104	105	100	102	39,800	1,020
2011-11-09	105	107	105	106	16,200	1,060
2011-11-08	110	110	105	106	44,600	1,060
2011-11-07	108	109	108	109	12,600	1,090
2011-11-04	109	109	108	109	29,600	1,090
2011-11-02	106	109	106	109	18,600	1,090
2011-11-01	110	112	108	108	43,700	1,080
2011-10-31	110	112	110	111	10,500	1,110
2011-10-28	109	111	109	111	38,400	1,110
2011-10-27	107	111	107	111	29,300	1,110
2011-10-26	108	108	106	108	26,300	1,080
2011-10-25	106	108	106	108	58,100	1,080
2011-10-24	108	110	107	109	48,200	1,090
2011-10-21	115	129	106	108	567,200	1,080
2011-10-20	106	107	105	105	11,000	1,050
2011-10-19	107	108	106	108	12,000	1,080
2011-10-18	107	108	106	106	24,200	1,060
2011-10-17	108	109	108	109	17,600	1,090
2011-10-14	108	109	106	109	20,500	1,090
2011-10-13	107	108	106	108	21,800	1,080
2011-10-12	106	107	106	107	7,000	1,070
2011-10-11	106	106	105	106	9,200	1,060
2011-10-07	103	105	103	105	7,900	1,050
2011-10-06	103	104	102	103	17,300	1,030
2011-10-05	105	105	101	102	38,600	1,020
2011-10-04	102	105	100	105	17,100	1,050
2011-10-03	103	104	103	103	4,800	1,030
2011-09-30	104	105	104	104	16,300	1,040
2011-09-29	104	106	100	105	22,500	1,050
2011-09-28	103	110	102	106	44,300	1,060
2011-09-27	103	104	100	103	22,100	1,030
2011-09-26	105	106	98	100	72,800	1,000
2011-09-22	109	109	105	105	40,700	1,050
2011-09-21	110	111	109	109	27,900	1,090
2011-09-20	108	112	108	112	38,900	1,120
2011-09-16	112	114	111	113	17,900	1,130
2011-09-15	112	112	109	112	43,700	1,120
2011-09-14	112	114	110	110	40,300	1,100
2011-09-13	113	115	113	115	5,100	1,150
2011-09-12	112	114	112	113	19,500	1,130
2011-09-09	114	116	113	115	38,000	1,150
2011-09-08	116	117	114	117	32,100	1,170
2011-09-07	113	116	113	116	24,800	1,160
2011-09-06	114	114	112	112	20,300	1,120
2011-09-05	115	116	114	115	13,200	1,150
2011-09-02	116	117	116	116	18,700	1,160
2011-09-01	119	119	116	118	33,000	1,180
2011-08-31	119	119	117	119	11,100	1,190
2011-08-30	118	119	117	119	15,400	1,190
2011-08-29	117	118	116	118	10,100	1,180
2011-08-26	115	118	115	118	35,200	1,180
2011-08-25	114	115	112	115	27,200	1,150
2011-08-24	114	114	111	112	15,500	1,120
2011-08-23	112	115	110	112	32,300	1,120
2011-08-22	112	114	109	111	34,100	1,110
2011-08-19	115	116	113	113	42,200	1,130
2011-08-18	118	120	117	117	42,800	1,170
2011-08-17	118	118	116	118	12,000	1,180
2011-08-16	117	118	116	117	11,400	1,170
2011-08-15	113	116	113	116	18,800	1,160
2011-08-12	115	115	111	113	28,000	1,130
2011-08-11	107	113	107	113	50,400	1,130
2011-08-10	113	115	111	114	90,700	1,140
2011-08-09	106	112	104	110	123,000	1,100
2011-08-08	115	117	112	114	66,900	1,140
2011-08-05	115	118	110	118	169,300	1,180
2011-08-04	120	122	119	120	48,300	1,200
2011-08-03	119	122	117	122	96,600	1,220
2011-08-02	123	123	120	120	86,000	1,200
2011-08-01	122	125	121	125	127,100	1,250
2011-07-29	129	132	124	126	423,500	1,260
2011-07-28	128	141	127	134	2,596,400	1,340
2011-07-27	121	121	118	121	39,100	1,210
2011-07-26	118	121	118	121	31,400	1,210
2011-07-25	118	119	117	119	41,000	1,190
2011-07-22	118	119	117	119	84,700	1,190
2011-07-21	122	122	118	121	95,600	1,210
2011-07-20	124	124	122	124	35,100	1,240
2011-07-19	125	126	122	124	122,600	1,240
2011-07-15	124	126	123	126	57,200	1,260
2011-07-14	126	128	125	125	17,100	1,250
2011-07-13	123	126	123	126	100,300	1,260
2011-07-12	128	128	126	126	150,600	1,260
2011-07-11	126	131	125	130	140,100	1,300
2011-07-08	125	127	124	125	52,200	1,250
2011-07-07	125	128	124	125	116,600	1,250
2011-07-06	123	125	123	125	42,500	1,250
2011-07-05	122	125	122	123	59,400	1,230
2011-07-04	123	123	121	123	39,400	1,230
2011-07-01	123	123	121	121	96,700	1,210
2011-06-30	126	126	121	122	139,500	1,220
2011-06-29	126	128	121	127	158,400	1,270
2011-06-28	124	131	123	126	214,600	1,260
2011-06-27	128	128	124	124	290,800	1,240
2011-06-24	131	138	126	129	1,732,500	1,290
2011-06-23	117	124	116	122	256,100	1,220
2011-06-22	114	117	114	117	82,700	1,170
2011-06-21	111	114	111	114	49,400	1,140
2011-06-20	112	113	111	112	25,500	1,120
2011-06-17	111	113	109	113	55,800	1,130
2011-06-16	111	113	111	111	42,200	1,110
2011-06-15	111	112	111	112	30,200	1,120
2011-06-14	107	111	107	111	55,600	1,110
2011-06-13	106	109	106	108	59,300	1,080
2011-06-10	108	109	106	108	26,700	1,080
2011-06-09	108	109	106	106	46,800	1,060
2011-06-08	109	109	108	108	33,000	1,080
2011-06-07	107	111	107	110	71,100	1,100
2011-06-06	113	113	109	109	59,400	1,090
2011-06-03	113	113	111	112	9,200	1,120
2011-06-02	112	112	110	112	38,100	1,120
2011-06-01	115	115	113	115	54,800	1,150
2011-05-31	112	114	110	113	64,000	1,130
2011-05-30	106	113	105	112	76,100	1,120
2011-05-27	107	108	105	106	19,100	1,060
2011-05-26	105	108	105	105	17,000	1,050
2011-05-25	108	108	104	105	29,400	1,050
2011-05-24	104	107	103	106	49,100	1,060
2011-05-23	108	108	106	106	58,000	1,060
2011-05-20	110	110	108	110	29,700	1,100
2011-05-19	113	113	109	110	20,900	1,100
2011-05-18	107	112	107	112	33,400	1,120
2011-05-17	106	110	105	107	47,400	1,070
2011-05-16	111	112	105	105	142,000	1,050
2011-05-13	116	117	111	112	152,100	1,120
2011-05-12	116	119	116	116	93,000	1,160
2011-05-11	118	118	115	115	133,600	1,150
2011-05-10	120	121	118	118	86,400	1,180
2011-05-09	119	120	117	120	71,800	1,200
2011-05-06	116	117	116	117	45,200	1,170
2011-05-02	116	120	116	119	86,600	1,190
2011-04-28	116	117	113	117	166,100	1,170
2011-04-27	124	124	116	116	573,300	1,160
2011-04-26	131	131	122	127	374,600	1,270
2011-04-25	132	137	129	131	308,900	1,310
2011-04-22	122	138	120	131	733,000	1,310
2011-04-21	117	125	114	125	331,800	1,250
2011-04-20	113	119	112	116	211,100	1,160
2011-04-19	110	114	110	112	94,800	1,120
2011-04-18	114	115	112	114	61,900	1,140
2011-04-15	114	115	110	112	180,600	1,120
2011-04-14	110	116	109	116	181,700	1,160
2011-04-13	105	112	105	112	126,900	1,120
2011-04-12	111	111	105	105	158,600	1,050
2011-04-11	107	112	104	112	144,300	1,120
2011-04-08	101	106	99	106	49,500	1,060
2011-04-07	104	106	102	103	89,800	1,030
2011-04-06	101	105	97	105	142,000	1,050
2011-04-05	104	105	101	101	199,600	1,010
2011-04-04	107	108	102	102	129,200	1,020
2011-04-01	108	109	105	106	115,100	1,060
2011-03-31	110	111	106	109	73,600	1,090
2011-03-30	108	112	104	110	161,900	1,100
2011-03-29	100	106	99	104	211,700	1,040
2011-03-28	104	107	101	101	293,800	1,010
2011-03-25	115	115	109	109	305,600	1,090
2011-03-24	116	118	111	113	323,100	1,130
2011-03-23	120	124	117	117	535,600	1,170
2011-03-22	118	128	114	125	998,200	1,250
2011-03-18	95	102	94	100	591,900	1,000
2011-03-17	77	92	75	90	569,300	900
2011-03-16	80	96	78	87	750,900	870
2011-03-15	91	93	63	82	1,602,300	820
2011-03-14	108	119	108	108	1,331,800	1,080
2011-03-11	157	159	156	158	169,200	1,580
2011-03-10	165	165	158	159	184,500	1,590
2011-03-09	162	167	162	164	241,500	1,640
2011-03-08	161	163	161	163	62,800	1,630
2011-03-07	161	162	160	161	47,500	1,610
2011-03-04	163	164	161	161	115,500	1,610
2011-03-03	160	161	158	161	80,500	1,610
2011-03-02	161	162	160	160	108,100	1,600
2011-03-01	161	164	161	164	100,000	1,640
2011-02-28	161	162	157	162	79,200	1,620
2011-02-25	155	160	155	160	94,900	1,600
2011-02-24	161	162	155	155	267,800	1,550
2011-02-23	162	165	162	163	155,200	1,630
2011-02-22	172	172	165	166	287,900	1,660
2011-02-21	168	172	166	172	378,700	1,720
2011-02-18	162	170	161	166	469,200	1,660
2011-02-17	163	163	160	161	91,700	1,610
2011-02-16	159	163	159	161	90,400	1,610
2011-02-15	162	163	158	160	190,800	1,600
2011-02-14	160	163	160	163	51,500	1,630
2011-02-10	160	160	158	160	50,300	1,600
2011-02-09	162	164	158	159	232,400	1,590
2011-02-08	163	164	161	162	107,100	1,620
2011-02-07	162	163	160	163	103,100	1,630
2011-02-04	165	165	160	160	184,600	1,600
2011-02-03	162	165	160	165	175,500	1,650
2011-02-02	158	163	158	163	183,800	1,630
2011-02-01	157	159	156	157	111,100	1,570
2011-01-31	158	160	157	157	205,200	1,570
2011-01-28	164	165	156	163	509,900	1,630
2011-01-27	171	172	167	168	344,000	1,680
2011-01-26	168	173	165	171	518,100	1,710
2011-01-25	164	165	161	165	180,400	1,650
2011-01-24	156	161	155	161	132,500	1,610
2011-01-21	170	170	156	158	439,000	1,580
2011-01-20	174	174	168	169	266,400	1,690
2011-01-19	174	176	171	174	313,100	1,740
2011-01-18	177	184	175	175	973,200	1,750
2011-01-17	169	175	168	175	452,900	1,750
2011-01-14	169	171	165	166	185,100	1,660
2011-01-13	167	168	166	168	99,300	1,680
2011-01-12	170	174	164	166	329,300	1,660
2011-01-11	167	170	163	170	369,900	1,700
2011-01-07	171	171	165	165	399,300	1,650
2011-01-06	170	174	169	170	415,100	1,700
2011-01-05	172	173	169	170	374,600	1,700
2011-01-04	164	172	164	172	347,900	1,720

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