4347 ブロードメディア(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,840 | 1,900 | 1,815 | 1,900 | 2,600 | 4,750 |
| 2003-12-29 | 1,800 | 1,880 | 1,761 | 1,880 | 2,200 | 4,700 |
| 2003-12-26 | 1,661 | 1,750 | 1,661 | 1,750 | 900 | 4,375 |
| 2003-12-25 | 1,660 | 1,750 | 1,620 | 1,750 | 3,100 | 4,375 |
| 2003-12-24 | 1,700 | 1,700 | 1,650 | 1,650 | 3,100 | 4,125 |
| 2003-12-22 | 1,660 | 1,660 | 1,630 | 1,630 | 3,300 | 4,075 |
| 2003-12-19 | 1,749 | 1,750 | 1,700 | 1,750 | 1,300 | 4,375 |
| 2003-12-18 | 1,660 | 1,700 | 1,650 | 1,680 | 3,300 | 4,200 |
| 2003-12-17 | 1,756 | 1,785 | 1,755 | 1,755 | 1,500 | 4,387.50 |
| 2003-12-16 | 1,797 | 1,800 | 1,750 | 1,784 | 3,900 | 4,460 |
| 2003-12-15 | 1,660 | 1,800 | 1,610 | 1,800 | 2,600 | 4,500 |
| 2003-12-12 | 1,620 | 1,650 | 1,600 | 1,650 | 2,700 | 4,125 |
| 2003-12-11 | 1,700 | 1,700 | 1,600 | 1,600 | 2,600 | 4,000 |
| 2003-12-10 | 1,700 | 1,700 | 1,640 | 1,650 | 2,800 | 4,125 |
| 2003-12-09 | 1,750 | 1,750 | 1,650 | 1,700 | 5,100 | 4,250 |
| 2003-12-08 | 1,750 | 1,750 | 1,700 | 1,720 | 2,700 | 4,300 |
| 2003-12-05 | 1,850 | 1,850 | 1,730 | 1,770 | 3,600 | 4,425 |
| 2003-12-04 | 1,880 | 1,900 | 1,800 | 1,850 | 5,100 | 4,625 |
| 2003-12-03 | 1,840 | 1,880 | 1,840 | 1,880 | 900 | 4,700 |
| 2003-12-02 | 1,850 | 1,880 | 1,800 | 1,800 | 8,400 | 4,500 |
| 2003-12-01 | 1,860 | 1,950 | 1,780 | 1,840 | 5,100 | 4,600 |
| 2003-11-28 | 1,900 | 1,900 | 1,860 | 1,900 | 3,000 | 4,750 |
| 2003-11-27 | 1,980 | 1,980 | 1,870 | 1,900 | 7,900 | 4,750 |
| 2003-11-26 | 1,979 | 2,080 | 1,979 | 2,030 | 5,200 | 5,075 |
| 2003-11-25 | 1,899 | 1,950 | 1,890 | 1,950 | 2,900 | 4,875 |
| 2003-11-21 | 1,850 | 1,889 | 1,800 | 1,800 | 5,700 | 4,500 |
| 2003-11-20 | 1,850 | 1,900 | 1,830 | 1,880 | 1,600 | 4,700 |
| 2003-11-19 | 1,799 | 1,800 | 1,730 | 1,775 | 1,900 | 4,437.50 |
| 2003-11-18 | 1,625 | 1,840 | 1,610 | 1,800 | 12,900 | 4,500 |
| 2003-11-17 | 1,730 | 1,731 | 1,630 | 1,630 | 7,800 | 4,075 |
| 2003-11-14 | 1,905 | 1,935 | 1,750 | 1,850 | 10,800 | 4,625 |
| 2003-11-13 | 1,981 | 2,030 | 1,942 | 1,965 | 4,500 | 4,912.50 |
| 2003-11-12 | 1,750 | 1,960 | 1,750 | 1,879 | 14,100 | 4,697.50 |
| 2003-11-11 | 1,800 | 1,841 | 1,740 | 1,800 | 21,600 | 4,500 |
| 2003-11-10 | 2,260 | 2,260 | 2,100 | 2,140 | 6,700 | 5,350 |
| 2003-11-07 | 2,080 | 2,200 | 2,080 | 2,200 | 12,700 | 5,500 |
| 2003-11-06 | 2,350 | 2,350 | 2,130 | 2,200 | 10,200 | 5,500 |
| 2003-11-05 | 2,350 | 2,350 | 2,215 | 2,350 | 11,600 | 5,875 |
| 2003-11-04 | 2,620 | 2,620 | 2,320 | 2,500 | 12,600 | 6,250 |
| 2003-10-31 | 2,485 | 2,500 | 2,380 | 2,500 | 7,200 | 6,250 |
| 2003-10-30 | 2,550 | 2,550 | 2,400 | 2,550 | 8,900 | 6,375 |
| 2003-10-29 | 2,440 | 2,630 | 2,400 | 2,550 | 28,300 | 6,375 |
| 2003-10-28 | 2,570 | 2,600 | 2,300 | 2,400 | 32,300 | 6,000 |
| 2003-10-27 | 1,970 | 2,440 | 1,970 | 2,330 | 15,300 | 5,825 |
| 2003-10-24 | 1,780 | 2,130 | 1,780 | 2,050 | 20,900 | 5,125 |
| 2003-10-23 | 1,929 | 1,929 | 1,750 | 1,830 | 33,200 | 4,575 |
| 2003-10-22 | 2,450 | 2,450 | 2,130 | 2,130 | 29,500 | 5,325 |
| 2003-10-21 | 2,785 | 2,800 | 2,465 | 2,530 | 60,000 | 6,325 |
| 2003-10-20 | 2,865 | 2,865 | 2,865 | 2,865 | 4,800 | 7,162.50 |
| 2003-10-17 | 2,465 | 2,465 | 2,465 | 2,465 | 7,700 | 6,162.50 |
| 2003-10-16 | 1,794 | 2,065 | 1,794 | 2,065 | 37,800 | 5,162.50 |
| 2003-10-15 | 1,771 | 1,790 | 1,750 | 1,765 | 18,400 | 4,412.50 |
| 2003-10-14 | 1,667 | 1,750 | 1,667 | 1,750 | 18,700 | 4,375 |
| 2003-10-10 | 1,720 | 1,730 | 1,656 | 1,694 | 15,400 | 4,235 |
| 2003-10-09 | 1,780 | 1,780 | 1,710 | 1,721 | 8,500 | 4,302.50 |
| 2003-10-08 | 1,790 | 1,800 | 1,750 | 1,780 | 16,700 | 4,450 |
| 2003-10-07 | 1,640 | 1,759 | 1,640 | 1,759 | 15,000 | 4,397.50 |
| 2003-10-06 | 1,630 | 1,650 | 1,624 | 1,640 | 1,500 | 4,100 |
| 2003-10-03 | 1,581 | 1,650 | 1,581 | 1,621 | 7,300 | 4,052.50 |
| 2003-10-02 | 1,602 | 1,610 | 1,580 | 1,600 | 6,700 | 4,000 |
| 2003-10-01 | 1,601 | 1,611 | 1,560 | 1,611 | 7,700 | 4,027.50 |
| 2003-09-30 | 1,650 | 1,650 | 1,601 | 1,645 | 1,500 | 4,112.50 |
| 2003-09-29 | 1,609 | 1,650 | 1,609 | 1,610 | 2,100 | 4,025 |
| 2003-09-26 | 1,600 | 1,670 | 1,570 | 1,669 | 9,800 | 4,172.50 |
| 2003-09-25 | 1,670 | 1,670 | 1,550 | 1,600 | 5,000 | 4,000 |
| 2003-09-24 | 1,630 | 1,690 | 1,630 | 1,690 | 3,300 | 4,225 |
| 2003-09-22 | 1,700 | 1,720 | 1,700 | 1,720 | 4,800 | 4,300 |
| 2003-09-19 | 1,736 | 1,740 | 1,712 | 1,714 | 9,400 | 4,285 |
| 2003-09-18 | 1,745 | 1,745 | 1,712 | 1,735 | 7,100 | 4,337.50 |
| 2003-09-17 | 1,730 | 1,758 | 1,710 | 1,745 | 16,600 | 4,362.50 |
| 2003-09-16 | 1,770 | 1,770 | 1,710 | 1,730 | 30,700 | 4,325 |
| 2003-09-12 | 1,730 | 1,780 | 1,700 | 1,780 | 5,900 | 4,450 |
| 2003-09-11 | 1,780 | 1,800 | 1,750 | 1,770 | 3,600 | 4,425 |
| 2003-09-10 | 1,849 | 1,849 | 1,780 | 1,820 | 11,500 | 4,550 |
| 2003-09-09 | 1,750 | 1,850 | 1,650 | 1,840 | 6,500 | 4,600 |
| 2003-09-08 | 1,690 | 1,750 | 1,690 | 1,750 | 1,000 | 4,375 |
| 2003-09-05 | 1,730 | 1,788 | 1,660 | 1,720 | 5,100 | 4,300 |
| 2003-09-04 | 1,800 | 1,800 | 1,700 | 1,790 | 4,600 | 4,475 |
| 2003-09-03 | 1,750 | 1,840 | 1,680 | 1,800 | 16,400 | 4,500 |
| 2003-09-02 | 1,528 | 1,740 | 1,528 | 1,740 | 16,000 | 4,350 |
| 2003-09-01 | 1,595 | 1,595 | 1,522 | 1,528 | 2,000 | 3,820 |
| 2003-08-29 | 1,510 | 1,580 | 1,510 | 1,570 | 2,200 | 3,925 |
| 2003-08-28 | 1,545 | 1,555 | 1,510 | 1,510 | 2,300 | 3,775 |
| 2003-08-27 | 1,570 | 1,580 | 1,540 | 1,540 | 1,000 | 3,850 |
| 2003-08-26 | 1,570 | 1,570 | 1,570 | 1,570 | 200 | 3,925 |
| 2003-08-25 | 1,500 | 1,630 | 1,500 | 1,610 | 5,100 | 4,025 |
| 2003-08-22 | 1,649 | 1,649 | 1,550 | 1,550 | 2,900 | 3,875 |
| 2003-08-21 | 1,505 | 1,675 | 1,470 | 1,635 | 5,900 | 4,087.50 |
| 2003-08-20 | 1,500 | 1,500 | 1,470 | 1,485 | 2,000 | 3,712.50 |
| 2003-08-19 | 1,500 | 1,500 | 1,464 | 1,500 | 6,600 | 3,750 |
| 2003-08-18 | 1,532 | 1,535 | 1,450 | 1,490 | 2,800 | 3,725 |
| 2003-08-15 | 1,550 | 1,550 | 1,530 | 1,532 | 2,400 | 3,830 |
| 2003-08-14 | 1,481 | 1,530 | 1,480 | 1,530 | 1,000 | 3,825 |
| 2003-08-13 | 1,500 | 1,550 | 1,480 | 1,510 | 1,300 | 3,775 |
| 2003-08-12 | 1,585 | 1,599 | 1,500 | 1,511 | 3,400 | 3,777.50 |
| 2003-08-11 | 1,500 | 1,587 | 1,470 | 1,587 | 1,400 | 3,967.50 |
| 2003-08-08 | 1,510 | 1,530 | 1,500 | 1,500 | 1,900 | 3,750 |
| 2003-08-07 | 1,590 | 1,620 | 1,590 | 1,600 | 1,400 | 4,000 |
| 2003-08-06 | 1,499 | 1,560 | 1,499 | 1,550 | 1,200 | 3,875 |
| 2003-08-05 | 1,560 | 1,620 | 1,510 | 1,510 | 3,800 | 3,775 |
| 2003-08-04 | 1,442 | 1,600 | 1,442 | 1,590 | 16,100 | 3,975 |
| 2003-08-01 | 1,790 | 1,800 | 1,741 | 1,741 | 3,700 | 4,352.50 |
| 2003-07-31 | 1,800 | 1,860 | 1,790 | 1,801 | 3,700 | 4,502.50 |
| 2003-07-30 | 1,860 | 1,880 | 1,815 | 1,815 | 4,000 | 4,537.50 |
| 2003-07-29 | 1,885 | 1,885 | 1,850 | 1,860 | 4,300 | 4,650 |
| 2003-07-28 | 1,871 | 1,887 | 1,850 | 1,853 | 7,800 | 4,632.50 |
| 2003-07-25 | 1,820 | 1,860 | 1,820 | 1,860 | 3,000 | 4,650 |
| 2003-07-24 | 1,870 | 1,890 | 1,830 | 1,850 | 5,900 | 4,625 |
| 2003-07-23 | 1,894 | 1,895 | 1,850 | 1,860 | 7,100 | 4,650 |
| 2003-07-22 | 1,750 | 1,840 | 1,720 | 1,840 | 4,500 | 4,600 |
| 2003-07-18 | 1,740 | 1,800 | 1,710 | 1,710 | 2,900 | 4,275 |
| 2003-07-17 | 1,844 | 1,844 | 1,790 | 1,800 | 2,600 | 4,500 |
| 2003-07-16 | 1,855 | 1,884 | 1,810 | 1,850 | 13,300 | 4,625 |
| 2003-07-15 | 1,890 | 1,900 | 1,836 | 1,885 | 17,500 | 4,712.50 |
| 2003-07-14 | 1,800 | 1,850 | 1,800 | 1,847 | 11,900 | 4,617.50 |
| 2003-07-11 | 1,710 | 1,849 | 1,650 | 1,740 | 7,200 | 4,350 |
| 2003-07-10 | 1,850 | 1,850 | 1,730 | 1,740 | 4,300 | 4,350 |
| 2003-07-09 | 1,870 | 1,900 | 1,726 | 1,790 | 15,300 | 4,475 |
| 2003-07-08 | 1,900 | 1,960 | 1,850 | 1,899 | 63,900 | 4,747.50 |
| 2003-07-07 | 1,550 | 1,800 | 1,530 | 1,800 | 17,200 | 4,500 |
| 2003-07-04 | 1,480 | 1,555 | 1,425 | 1,500 | 8,900 | 3,750 |
| 2003-07-03 | 1,265 | 1,445 | 1,250 | 1,445 | 13,100 | 3,612.50 |
| 2003-07-02 | 1,290 | 1,290 | 1,265 | 1,285 | 6,800 | 3,212.50 |
| 2003-07-01 | 1,279 | 1,350 | 1,210 | 1,290 | 45,700 | 3,225 |
| 2003-06-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,200 | 3,400 |
| 2003-06-27 | 1,872 | 1,880 | 1,660 | 1,660 | 15,500 | 4,150 |
| 2003-06-26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 4,900 |
| 2003-06-25 | 1,500 | 1,660 | 1,480 | 1,660 | 2,200 | 4,150 |
| 2003-06-24 | 1,498 | 1,500 | 1,401 | 1,460 | 1,400 | 3,650 |
| 2003-06-23 | 1,549 | 1,549 | 1,300 | 1,300 | 1,900 | 3,250 |
| 2003-06-20 | 1,200 | 1,350 | 1,200 | 1,350 | 1,900 | 3,375 |
| 2003-06-19 | 1,050 | 1,150 | 1,050 | 1,150 | 500 | 2,875 |
| 2003-06-18 | 1,060 | 1,060 | 1,060 | 1,060 | 600 | 2,650 |
| 2003-06-17 | 980 | 980 | 960 | 960 | 300 | 2,400 |
| 2003-06-13 | 980 | 980 | 980 | 980 | 100 | 2,450 |
| 2003-06-12 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 2,500 |
| 2003-06-09 | 950 | 980 | 950 | 980 | 600 | 2,450 |
| 2003-06-06 | 900 | 900 | 900 | 900 | 100 | 2,250 |
| 2003-06-05 | 960 | 960 | 960 | 960 | 100 | 2,400 |
| 2003-06-04 | 900 | 1,000 | 900 | 910 | 2,600 | 2,275 |
| 2003-06-03 | 900 | 900 | 900 | 900 | 1,500 | 2,250 |
| 2003-06-02 | 789 | 789 | 789 | 789 | 400 | 1,972.50 |
| 2003-05-29 | 700 | 700 | 700 | 700 | 400 | 1,750 |
| 2003-05-28 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-05-27 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-05-26 | 750 | 750 | 700 | 700 | 300 | 1,750 |
| 2003-05-23 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-05-20 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-05-19 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-05-16 | 700 | 700 | 700 | 700 | 200 | 1,750 |
| 2003-05-14 | 650 | 650 | 650 | 650 | 100 | 1,625 |
| 2003-05-09 | 640 | 640 | 640 | 640 | 100 | 1,600 |
| 2003-05-02 | 570 | 570 | 570 | 570 | 100 | 1,425 |
| 2003-04-28 | 560 | 560 | 560 | 560 | 100 | 1,400 |
| 2003-04-23 | 580 | 580 | 580 | 580 | 100 | 1,450 |
| 2003-04-22 | 550 | 550 | 550 | 550 | 200 | 1,375 |
| 2003-04-21 | 560 | 560 | 560 | 560 | 400 | 1,400 |
| 2003-04-18 | 560 | 560 | 560 | 560 | 100 | 1,400 |
| 2003-04-17 | 650 | 650 | 650 | 650 | 700 | 1,625 |
| 2003-04-15 | 720 | 730 | 700 | 700 | 400 | 1,750 |
| 2003-04-07 | 715 | 789 | 715 | 789 | 200 | 1,972.50 |
| 2003-04-03 | 699 | 699 | 699 | 699 | 100 | 1,747.50 |
| 2003-03-24 | 650 | 699 | 650 | 699 | 400 | 1,747.50 |
| 2003-03-14 | 655 | 655 | 655 | 655 | 200 | 1,637.50 |
| 2003-03-12 | 605 | 655 | 605 | 655 | 500 | 1,637.50 |
| 2003-03-05 | 655 | 655 | 655 | 655 | 200 | 1,637.50 |
| 2003-03-04 | 635 | 635 | 635 | 635 | 100 | 1,587.50 |
| 2003-03-03 | 630 | 630 | 630 | 630 | 100 | 1,575 |
| 2003-02-28 | 630 | 630 | 630 | 630 | 100 | 1,575 |
| 2003-02-27 | 680 | 680 | 680 | 680 | 1,100 | 1,700 |
| 2003-02-26 | 680 | 680 | 680 | 680 | 100 | 1,700 |
| 2003-02-24 | 660 | 660 | 660 | 660 | 100 | 1,650 |
| 2003-02-21 | 600 | 660 | 600 | 660 | 500 | 1,650 |
| 2003-02-20 | 650 | 650 | 650 | 650 | 200 | 1,625 |
| 2003-02-19 | 530 | 530 | 530 | 530 | 100 | 1,325 |
| 2003-01-27 | 571 | 571 | 571 | 571 | 100 | 1,427.50 |
| 2003-01-24 | 630 | 630 | 630 | 630 | 100 | 1,575 |
| 2003-01-20 | 700 | 700 | 700 | 700 | 100 | 1,750 |
| 2003-01-08 | 700 | 700 | 700 | 700 | 200 | 1,750 |
| 2003-01-07 | 720 | 720 | 720 | 720 | 300 | 1,800 |
| 2003-01-06 | 715 | 720 | 715 | 720 | 300 | 1,800 |
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
