4347 ブロードメディア(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	705	715	705	715	600	1,787.50
2002-12-27	700	700	700	700	100	1,750
2002-12-24	690	690	690	690	100	1,725
2002-12-20	689	689	689	689	100	1,722.50
2002-12-19	591	591	591	591	100	1,477.50
2002-12-18	690	700	690	690	400	1,725
2002-12-16	700	700	690	690	200	1,725
2002-12-11	690	700	690	700	300	1,750
2002-12-10	690	690	631	631	200	1,577.50
2002-12-09	695	695	695	695	100	1,737.50
2002-12-02	690	700	690	700	400	1,750
2002-11-29	690	690	690	690	300	1,725
2002-11-21	690	690	690	690	100	1,725
2002-11-12	610	610	610	610	100	1,525
2002-11-08	705	705	705	705	100	1,762.50
2002-10-31	710	710	710	710	100	1,775
2002-10-30	700	705	700	700	300	1,750
2002-10-22	700	700	700	700	200	1,750
2002-10-18	720	720	720	720	200	1,800
2002-10-17	750	799	748	748	500	1,870
2002-10-15	750	750	750	750	200	1,875
2002-10-11	650	700	650	700	1,800	1,750
2002-10-10	500	600	500	600	6,400	1,500
2002-10-07	440	500	440	500	5,100	1,250
2002-10-04	430	430	430	430	1,900	1,075
2002-10-03	430	430	430	430	100	1,075
2002-10-02	425	450	425	450	11,000	1,125
2002-09-26	501	501	501	501	400	1,252.50
2002-09-24	580	580	580	580	100	1,450
2002-09-19	455	534	455	534	300	1,335
2002-09-13	455	455	455	455	100	1,137.50
2002-09-10	400	400	400	400	100	1,000
2002-09-09	400	400	400	400	100	1,000
2002-09-06	375	375	375	375	300	937.50
2002-08-30	460	460	460	460	100	1,150
2002-08-29	460	460	460	460	100	1,150
2002-08-28	470	470	465	465	400	1,162.50
2002-08-27	470	470	470	470	500	1,175
2002-08-26	480	480	480	480	200	1,200
2002-08-23	486	486	485	486	600	1,215
2002-08-15	525	560	525	526	1,500	1,315
2002-08-13	513	513	505	505	700	1,262.50
2002-08-08	595	598	592	592	800	1,480
2002-08-06	645	645	645	645	600	1,612.50
2002-08-05	660	660	660	660	400	1,650
2002-08-02	665	665	665	665	100	1,662.50
2002-08-01	669	670	669	670	600	1,675
2002-07-29	675	675	595	595	300	1,487.50
2002-07-26	680	680	677	677	500	1,692.50
2002-07-25	620	630	620	630	300	1,575
2002-07-24	530	530	530	530	400	1,325
2002-07-23	600	600	600	600	500	1,500
2002-07-22	600	600	600	600	600	1,500
2002-07-18	595	595	595	595	100	1,487.50
2002-07-17	591	591	590	591	500	1,477.50
2002-07-10	690	690	690	690	400	1,725
2002-07-05	689	689	689	689	100	1,722.50
2002-07-04	700	700	690	690	800	1,725
2002-07-03	728	728	728	728	200	1,820
2002-07-01	812	812	812	812	100	2,030
2002-06-28	753	753	753	753	800	1,882.50
2002-06-27	653	653	653	653	100	1,632.50
2002-06-26	632	632	632	632	400	1,580
2002-06-24	590	590	581	581	200	1,452.50
2002-06-21	669	670	610	611	1,500	1,527.50
2002-06-20	630	670	630	670	1,600	1,675
2002-06-19	710	710	700	700	300	1,750
2002-06-18	780	780	740	740	2,200	1,850
2002-06-17	899	899	800	800	2,500	2,000
2002-06-14	1,095	1,095	1,000	1,000	1,800	2,500
2002-06-13	1,188	1,195	1,182	1,195	8,400	2,987.50
2002-06-12	1,166	1,192	1,166	1,192	12,800	2,980
2002-06-11	1,185	1,190	1,181	1,185	6,700	2,962.50
2002-06-10	1,180	1,190	1,180	1,190	6,000	2,975
2002-06-07	1,129	1,190	1,129	1,185	3,800	2,962.50
2002-06-06	1,190	1,190	1,189	1,189	2,800	2,972.50
2002-06-05	1,190	1,191	1,190	1,190	3,300	2,975
2002-06-04	1,189	1,192	1,189	1,192	17,500	2,980
2002-06-03	1,189	1,190	1,189	1,190	6,600	2,975
2002-05-31	1,185	1,192	1,185	1,192	40,900	2,980
2002-05-30	1,188	1,190	1,187	1,190	35,500	2,975
2002-05-29	1,187	1,190	1,187	1,190	31,000	2,975
2002-05-28	1,177	1,196	1,177	1,191	48,400	2,977.50
2002-05-27	1,151	1,158	1,141	1,158	14,400	2,895
2002-05-24	1,160	1,164	1,152	1,164	3,300	2,910
2002-05-23	1,152	1,160	1,152	1,160	2,300	2,900
2002-05-22	1,156	1,169	1,150	1,169	5,900	2,922.50
2002-05-21	1,160	1,162	1,160	1,161	6,400	2,902.50
2002-05-20	1,160	1,170	1,160	1,170	12,000	2,925
2002-05-17	1,166	1,175	1,166	1,170	7,600	2,925
2002-05-16	1,168	1,174	1,168	1,174	13,900	2,935
2002-05-15	1,167	1,173	1,166	1,173	18,800	2,932.50
2002-05-14	1,164	1,174	1,164	1,173	11,300	2,932.50
2002-05-13	1,166	1,170	1,165	1,170	17,600	2,925
2002-05-10	1,166	1,167	1,164	1,165	8,600	2,912.50
2002-05-09	1,166	1,168	1,166	1,166	5,900	2,915
2002-05-08	1,168	1,168	1,165	1,167	10,500	2,917.50
2002-05-07	1,166	1,168	1,166	1,168	5,600	2,920
2002-05-02	1,162	1,168	1,158	1,168	18,500	2,920
2002-05-01	1,165	1,166	1,161	1,161	10,000	2,902.50
2002-04-30	1,156	1,170	1,156	1,170	9,200	2,925
2002-04-26	1,156	1,164	1,156	1,164	9,600	2,910
2002-04-25	1,153	1,165	1,153	1,165	34,100	2,912.50
2002-04-24	1,151	1,165	1,151	1,165	22,800	2,912.50
2002-04-23	1,161	1,161	1,150	1,150	33,500	2,875
2002-04-22	1,166	1,167	1,165	1,165	40,700	2,912.50
2002-04-19	1,165	1,170	1,164	1,167	95,900	2,917.50
2002-04-18	1,180	1,180	1,161	1,169	580,900	2,922.50
2002-04-17	1,080	1,080	1,080	1,080	10,800	2,700
2002-04-12	780	780	780	780	7,100	1,950
2002-04-10	770	780	731	780	18,700	1,950
2002-04-09	781	781	770	780	14,900	1,950
2002-04-08	800	800	770	800	11,100	2,000
2002-04-05	801	801	775	800	8,700	2,000
2002-04-04	820	820	800	812	4,100	2,030
2002-04-03	800	820	790	820	9,800	2,050
2002-04-02	800	820	790	810	11,400	2,025
2002-04-01	800	805	770	800	11,500	2,000
2002-03-29	839	839	790	839	9,800	2,097.50
2002-03-28	803	840	780	840	20,500	2,100
2002-03-27	745	810	745	810	17,000	2,025
2002-03-26	790	790	753	755	35,500	1,887.50
2002-03-25	850	859	799	819	53,800	2,047.50
2002-03-22	885	899	875	899	21,000	2,247.50
2002-03-20	881	882	870	880	18,300	2,200
2002-03-19	900	900	880	881	14,900	2,202.50
2002-03-18	880	920	870	896	24,500	2,240
2002-03-15	950	969	901	940	26,300	2,350
2002-03-14	900	969	900	950	38,200	2,375
2002-03-13	930	944	888	900	76,100	2,250
2002-03-12	1,000	1,030	935	970	70,200	2,425
2002-03-11	1,100	1,169	1,030	1,055	117,100	2,637.50
2002-03-08	1,200	1,200	1,000	1,070	340,400	2,675

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