4347 ブロードメディア(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	288	294	268	278	62,140,400	2,780
2014-12-29	255	310	255	292	125,687,200	2,920
2014-12-26	238	276	226	248	65,955,700	2,480
2014-12-25	195	241	192	241	40,354,300	2,410
2014-12-24	202	205	191	191	4,816,400	1,910
2014-12-22	214	215	201	203	3,794,600	2,030
2014-12-19	220	227	216	219	2,374,200	2,190
2014-12-18	221	231	217	222	4,410,600	2,220
2014-12-17	210	224	208	213	2,763,400	2,130
2014-12-16	211	218	207	210	3,525,100	2,100
2014-12-15	236	238	216	216	4,072,200	2,160
2014-12-12	245	251	238	240	3,019,800	2,400
2014-12-11	233	254	231	248	5,734,800	2,480
2014-12-10	228	245	227	241	4,246,900	2,410
2014-12-09	237	252	230	235	8,124,500	2,350
2014-12-08	260	266	241	243	10,867,000	2,430
2014-12-05	275	275	249	253	15,915,900	2,530
2014-12-04	285	292	246	275	40,961,600	2,750
2014-12-03	335	354	312	317	40,073,900	3,170
2014-12-02	323	347	308	338	48,183,900	3,380
2014-12-01	299	358	285	315	67,656,900	3,150
2014-11-28	259	297	248	280	32,179,100	2,800
2014-11-27	265	275	256	260	14,064,900	2,600
2014-11-26	224	272	221	269	16,294,100	2,690
2014-11-25	241	248	223	227	8,320,600	2,270
2014-11-21	210	220	208	217	1,685,200	2,170
2014-11-20	211	234	209	210	5,186,000	2,100
2014-11-19	209	212	205	211	878,000	2,110
2014-11-18	201	213	198	210	2,107,200	2,100
2014-11-17	205	215	200	201	2,030,500	2,010
2014-11-14	208	212	201	203	1,764,900	2,030
2014-11-13	217	220	209	211	2,554,200	2,110
2014-11-12	229	229	217	220	3,805,000	2,200
2014-11-11	213	245	212	226	10,945,500	2,260
2014-11-10	215	217	209	212	1,310,400	2,120
2014-11-07	223	231	216	216	3,374,200	2,160
2014-11-06	222	239	218	225	4,813,600	2,250
2014-11-05	219	226	216	217	2,989,500	2,170
2014-11-04	208	231	200	227	4,574,900	2,270
2014-10-31	207	213	200	205	2,265,300	2,050
2014-10-30	212	215	205	205	1,876,900	2,050
2014-10-29	209	223	208	214	3,794,200	2,140
2014-10-28	211	226	210	217	3,660,800	2,170
2014-10-27	220	223	214	214	3,222,300	2,140
2014-10-24	226	227	214	214	3,656,300	2,140
2014-10-23	230	230	220	220	2,672,500	2,200
2014-10-22	225	239	220	231	6,246,300	2,310
2014-10-21	222	242	217	218	6,327,300	2,180
2014-10-20	230	239	223	226	5,280,600	2,260
2014-10-17	243	245	211	219	5,397,900	2,190
2014-10-16	247	253	232	236	6,303,300	2,360
2014-10-15	247	269	240	263	8,230,100	2,630
2014-10-14	244	248	234	234	4,009,800	2,340
2014-10-10	247	267	233	248	9,645,900	2,480
2014-10-09	272	276	252	253	8,921,500	2,530
2014-10-08	271	278	252	264	9,657,500	2,640
2014-10-07	286	300	255	268	18,807,300	2,680
2014-10-06	317	369	277	278	49,698,600	2,780
2014-10-03	315	340	293	312	20,938,600	3,120
2014-10-02	281	331	262	320	47,963,100	3,200
2014-10-01	366	410	276	284	99,962,000	2,840
2014-09-30	270	342	265	342	198,276,600	3,420
2014-09-29	250	310	235	262	129,984,900	2,620
2014-09-26	177	230	177	230	32,374,900	2,300
2014-09-25	184	187	180	180	1,408,000	1,800
2014-09-24	183	187	177	179	1,174,400	1,790
2014-09-22	174	188	173	181	2,478,100	1,810
2014-09-19	178	182	168	174	2,508,100	1,740
2014-09-18	195	195	172	176	3,487,300	1,760
2014-09-17	209	213	191	193	4,924,200	1,930
2014-09-16	204	235	203	213	7,042,800	2,130
2014-09-12	199	210	195	203	2,739,000	2,030
2014-09-11	188	220	187	199	10,782,100	1,990
2014-09-10	232	240	192	192	23,405,100	1,920
2014-09-09	153	199	150	199	820,700	1,990
2014-09-08	145	149	144	149	299,500	1,490
2014-09-05	146	147	143	145	437,500	1,450
2014-09-04	148	154	145	147	839,500	1,470
2014-09-03	157	158	148	150	819,000	1,500
2014-09-02	164	165	155	156	876,900	1,560
2014-09-01	154	161	153	160	1,544,400	1,600
2014-08-29	174	179	150	154	7,200,000	1,540
2014-08-28	137	187	136	179	11,100,900	1,790
2014-08-27	140	141	137	137	157,900	1,370
2014-08-26	140	142	137	137	137,600	1,370
2014-08-25	139	143	138	141	244,900	1,410
2014-08-22	138	139	135	137	101,800	1,370
2014-08-21	136	138	135	137	168,500	1,370
2014-08-20	135	136	134	134	56,700	1,340
2014-08-19	134	135	132	135	168,800	1,350
2014-08-18	132	135	131	131	98,100	1,310
2014-08-15	132	133	129	131	100,700	1,310
2014-08-14	127	132	125	131	152,700	1,310
2014-08-13	123	126	120	126	110,100	1,260
2014-08-12	125	127	122	123	80,300	1,230
2014-08-11	129	129	122	127	217,900	1,270
2014-08-08	126	126	120	125	244,400	1,250
2014-08-07	128	129	127	128	144,100	1,280
2014-08-06	132	132	129	130	141,100	1,300
2014-08-05	137	138	131	131	208,100	1,310
2014-08-04	133	139	133	139	86,300	1,390
2014-08-01	132	135	132	134	129,400	1,340
2014-07-31	141	141	135	135	182,300	1,350
2014-07-30	140	142	139	140	138,300	1,400
2014-07-29	139	148	138	142	500,300	1,420
2014-07-28	132	139	131	137	267,000	1,370
2014-07-25	134	136	132	134	175,300	1,340
2014-07-24	132	137	132	134	160,400	1,340
2014-07-23	137	137	133	133	149,700	1,330
2014-07-22	134	137	133	137	138,500	1,370
2014-07-18	137	139	134	134	316,000	1,340
2014-07-17	140	143	137	139	222,700	1,390
2014-07-16	143	144	140	141	194,900	1,410
2014-07-15	142	146	141	145	225,500	1,450
2014-07-14	145	145	142	142	217,200	1,420
2014-07-11	147	147	142	145	363,600	1,450
2014-07-10	149	151	145	148	402,500	1,480
2014-07-09	149	155	147	150	558,800	1,500
2014-07-08	152	153	148	149	398,000	1,490
2014-07-07	151	158	150	155	628,900	1,550
2014-07-04	151	151	148	149	232,500	1,490
2014-07-03	153	153	150	150	182,500	1,500
2014-07-02	154	158	150	152	468,500	1,520
2014-07-01	156	156	150	152	213,700	1,520
2014-06-30	147	155	147	154	227,900	1,540
2014-06-27	155	155	147	148	307,500	1,480
2014-06-26	154	156	152	155	282,500	1,550
2014-06-25	155	158	154	157	305,700	1,570
2014-06-24	148	158	147	157	789,100	1,570
2014-06-23	148	157	146	148	371,500	1,480
2014-06-20	150	153	148	148	150,400	1,480
2014-06-19	155	156	150	150	247,700	1,500
2014-06-18	150	154	148	153	262,100	1,530
2014-06-17	158	159	148	150	562,900	1,500
2014-06-16	165	165	154	159	416,700	1,590
2014-06-13	162	165	160	163	467,300	1,630
2014-06-12	165	168	159	164	612,900	1,640
2014-06-11	160	165	157	160	415,200	1,600
2014-06-10	170	171	158	163	3,015,500	1,630
2014-06-09	145	155	145	155	464,800	1,550
2014-06-06	145	146	140	144	195,200	1,440
2014-06-05	150	152	144	145	424,000	1,450
2014-06-04	139	154	138	151	935,800	1,510
2014-06-03	137	139	135	139	159,000	1,390
2014-06-02	135	139	134	137	267,800	1,370
2014-05-30	131	139	131	135	392,100	1,350
2014-05-29	125	131	124	130	225,700	1,300
2014-05-28	129	130	126	126	131,600	1,260
2014-05-27	129	130	127	127	208,300	1,270
2014-05-26	121	127	121	127	171,300	1,270
2014-05-23	117	123	115	119	258,800	1,190
2014-05-22	111	117	111	117	321,500	1,170
2014-05-21	108	112	108	112	150,500	1,120
2014-05-20	110	114	109	112	294,200	1,120
2014-05-19	128	128	109	112	446,200	1,120
2014-05-16	130	131	128	128	54,300	1,280
2014-05-15	128	132	128	132	41,600	1,320
2014-05-14	130	134	128	128	179,700	1,280
2014-05-13	130	135	130	131	99,500	1,310
2014-05-12	142	142	127	127	146,600	1,270
2014-05-09	143	144	139	140	109,100	1,400
2014-05-08	141	145	141	142	82,000	1,420
2014-05-07	143	143	141	141	52,700	1,410
2014-05-02	140	146	140	144	116,000	1,440
2014-05-01	140	142	137	140	198,600	1,400
2014-04-30	145	146	138	140	153,700	1,400
2014-04-28	145	147	143	145	91,300	1,450
2014-04-25	148	150	147	148	182,400	1,480
2014-04-24	151	151	147	148	116,800	1,480
2014-04-23	148	150	148	150	76,900	1,500
2014-04-22	153	153	147	149	195,600	1,490
2014-04-21	154	156	151	152	102,900	1,520
2014-04-18	153	155	151	153	79,700	1,530
2014-04-17	152	157	150	151	213,100	1,510
2014-04-16	149	153	148	153	204,800	1,530
2014-04-15	154	154	149	149	72,900	1,490
2014-04-14	151	157	148	152	111,400	1,520
2014-04-11	152	152	148	152	160,500	1,520
2014-04-10	161	161	152	152	168,500	1,520
2014-04-09	156	159	155	156	147,600	1,560
2014-04-08	153	157	152	155	173,400	1,550
2014-04-07	156	158	152	152	141,800	1,520
2014-04-04	160	161	157	159	121,100	1,590
2014-04-03	158	165	158	158	181,600	1,580
2014-04-02	156	162	156	158	228,400	1,580
2014-04-01	160	162	156	159	218,400	1,590
2014-03-31	168	169	160	161	251,300	1,610
2014-03-28	150	162	150	160	434,700	1,600
2014-03-27	139	150	136	149	337,400	1,490
2014-03-26	140	144	136	138	493,400	1,380
2014-03-25	149	150	144	144	205,500	1,440
2014-03-24	149	153	149	152	186,700	1,520
2014-03-20	154	156	146	153	422,300	1,530
2014-03-19	160	161	153	156	240,100	1,560
2014-03-18	158	165	157	161	387,400	1,610
2014-03-17	156	161	154	154	348,900	1,540
2014-03-14	162	168	161	161	364,800	1,610
2014-03-13	173	178	168	169	323,900	1,690
2014-03-12	179	179	175	175	228,500	1,750
2014-03-11	184	189	179	181	403,600	1,810
2014-03-10	175	184	173	184	498,200	1,840
2014-03-07	170	193	170	179	4,146,700	1,790
2014-03-06	165	169	162	165	177,100	1,650
2014-03-05	170	170	163	163	196,400	1,630
2014-03-04	160	168	160	167	138,700	1,670
2014-03-03	165	168	160	167	128,800	1,670
2014-02-28	169	172	165	168	234,200	1,680
2014-02-27	175	179	172	172	268,100	1,720
2014-02-26	170	179	167	176	406,400	1,760
2014-02-25	171	174	169	172	257,900	1,720
2014-02-24	170	173	165	168	267,500	1,680
2014-02-21	165	170	164	170	182,400	1,700
2014-02-20	172	172	161	164	262,300	1,640
2014-02-19	168	175	166	170	249,600	1,700
2014-02-18	163	174	161	172	872,000	1,720
2014-02-17	161	162	151	160	471,300	1,600
2014-02-14	162	166	158	162	604,800	1,620
2014-02-13	180	183	166	167	694,600	1,670
2014-02-12	180	181	170	170	409,300	1,700
2014-02-10	178	185	175	177	488,000	1,770
2014-02-07	175	184	174	176	841,000	1,760
2014-02-06	161	178	161	172	805,500	1,720
2014-02-05	168	172	160	166	1,151,400	1,660
2014-02-04	150	162	144	156	1,225,600	1,560
2014-02-03	182	184	167	170	724,100	1,700
2014-01-31	196	207	186	187	931,300	1,870
2014-01-30	197	199	194	196	492,700	1,960
2014-01-29	199	208	198	206	436,800	2,060
2014-01-28	203	204	195	195	390,200	1,950
2014-01-27	199	205	198	199	966,200	1,990
2014-01-24	213	215	209	211	841,400	2,110
2014-01-23	223	225	219	219	405,600	2,190
2014-01-22	218	225	217	223	527,000	2,230
2014-01-21	227	227	218	220	907,400	2,200
2014-01-20	231	231	224	225	522,000	2,250
2014-01-17	226	231	225	228	454,700	2,280
2014-01-16	235	235	225	227	999,100	2,270
2014-01-15	237	245	231	233	1,283,900	2,330
2014-01-14	235	247	222	231	3,760,600	2,310
2014-01-10	235	295	235	243	16,515,100	2,430
2014-01-09	229	235	227	228	323,000	2,280
2014-01-08	225	240	223	234	601,000	2,340
2014-01-07	233	235	222	223	590,900	2,230
2014-01-06	245	245	237	237	376,700	2,370

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