4347 ブロードメディア(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	732	743	732	743	900	1,857.50
2004-12-29	750	750	732	740	1,800	1,850
2004-12-28	725	744	725	735	5,300	1,837.50
2004-12-27	735	740	729	735	28,400	1,837.50
2004-12-24	745	745	733	745	15,300	1,862.50
2004-12-22	745	760	745	745	3,500	1,862.50
2004-12-21	746	750	745	750	2,700	1,875
2004-12-20	750	750	732	749	3,000	1,872.50
2004-12-17	751	758	745	758	5,700	1,895
2004-12-16	780	788	758	758	3,500	1,895
2004-12-15	790	799	775	780	3,100	1,950
2004-12-14	790	811	751	799	8,100	1,997.50
2004-12-13	794	796	793	793	1,300	1,982.50
2004-12-10	796	800	791	800	1,400	2,000
2004-12-09	798	820	795	811	2,500	2,027.50
2004-12-08	810	810	796	799	400	1,997.50
2004-12-07	801	810	801	810	500	2,025
2004-12-06	810	825	790	823	2,800	2,057.50
2004-12-03	825	833	805	806	3,100	2,015
2004-12-02	805	835	805	835	5,000	2,087.50
2004-12-01	861	861	800	800	10,000	2,000
2004-11-30	840	870	821	851	5,200	2,127.50
2004-11-29	801	840	780	820	7,300	2,050
2004-11-26	815	817	810	816	2,400	2,040
2004-11-25	845	845	817	817	3,500	2,042.50
2004-11-24	885	885	849	850	4,300	2,125
2004-11-22	900	900	850	875	8,800	2,187.50
2004-11-19	899	899	850	850	18,700	2,125
2004-11-18	925	995	921	950	41,300	2,375
2004-11-17	900	900	876	900	4,400	2,250
2004-11-16	900	900	894	900	3,000	2,250
2004-11-15	900	900	871	894	2,200	2,235
2004-11-12	880	880	870	875	2,100	2,187.50
2004-11-11	871	880	871	880	1,300	2,200
2004-11-10	850	850	841	841	1,200	2,102.50
2004-11-09	840	860	801	830	1,800	2,075
2004-11-08	869	869	869	869	500	2,172.50
2004-11-05	900	908	850	850	5,600	2,125
2004-11-04	880	891	851	891	7,100	2,227.50
2004-11-02	816	830	810	830	2,100	2,075
2004-11-01	820	830	800	829	5,500	2,072.50
2004-10-29	840	840	816	835	5,900	2,087.50
2004-10-28	845	845	810	810	1,300	2,025
2004-10-27	839	839	810	811	4,700	2,027.50
2004-10-26	842	842	820	839	8,800	2,097.50
2004-10-25	794	799	765	780	29,200	1,950
2004-10-22	930	930	840	842	11,100	2,105
2004-10-21	1,000	1,010	920	920	4,400	2,300
2004-10-20	1,050	1,050	990	1,030	10,000	2,575
2004-10-19	1,090	1,100	1,070	1,070	4,400	2,675
2004-10-18	1,105	1,130	1,100	1,130	10,400	2,825
2004-10-15	1,169	1,169	1,060	1,075	10,500	2,687.50
2004-10-14	1,189	1,215	1,155	1,168	6,000	2,920
2004-10-13	1,200	1,200	1,150	1,190	4,400	2,975
2004-10-12	1,210	1,230	1,181	1,195	1,400	2,987.50
2004-10-08	1,251	1,251	1,200	1,210	7,200	3,025
2004-10-07	1,326	1,326	1,250	1,285	7,800	3,212.50
2004-10-06	1,323	1,323	1,260	1,310	6,400	3,275
2004-10-05	1,337	1,337	1,280	1,303	6,900	3,257.50
2004-10-04	1,370	1,371	1,250	1,278	13,400	3,195
2004-10-01	1,180	1,340	1,180	1,250	21,300	3,125
2004-09-30	1,200	1,239	1,200	1,200	63,300	3,000
2004-09-28	1,840	1,840	1,800	1,800	700	4,500
2004-09-27	1,850	1,899	1,780	1,840	2,500	4,600
2004-09-24	1,900	1,900	1,840	1,860	1,300	4,650
2004-09-22	1,900	1,900	1,880	1,880	600	4,700
2004-09-21	1,950	1,950	1,940	1,940	400	4,850
2004-09-17	1,954	1,971	1,950	1,950	600	4,875
2004-09-16	1,980	2,020	1,950	1,950	2,900	4,875
2004-09-15	2,000	2,020	1,975	1,980	1,500	4,950
2004-09-14	2,000	2,000	2,000	2,000	700	5,000
2004-09-13	2,010	2,010	2,000	2,005	800	5,012.50
2004-09-10	2,030	2,030	2,020	2,020	500	5,050
2004-09-09	2,050	2,080	2,050	2,080	600	5,200
2004-09-08	2,090	2,090	2,005	2,090	2,500	5,225
2004-09-07	2,085	2,090	2,085	2,090	800	5,225
2004-09-06	2,060	2,120	2,060	2,120	1,000	5,300
2004-09-03	2,105	2,120	2,080	2,100	1,800	5,250
2004-09-02	2,100	2,110	2,055	2,100	2,300	5,250
2004-09-01	2,050	2,100	2,050	2,070	2,300	5,175
2004-08-31	2,075	2,075	2,020	2,020	1,000	5,050
2004-08-30	2,065	2,070	2,030	2,070	1,300	5,175
2004-08-27	2,040	2,050	2,005	2,005	600	5,012.50
2004-08-26	2,050	2,050	2,000	2,000	2,800	5,000
2004-08-25	2,000	2,040	1,960	2,010	13,700	5,025
2004-08-24	2,110	2,150	2,100	2,100	5,100	5,250
2004-08-23	2,095	2,095	2,050	2,095	900	5,237.50
2004-08-20	2,125	2,125	2,025	2,050	1,700	5,125
2004-08-19	2,080	2,085	2,080	2,085	300	5,212.50
2004-08-18	2,050	2,050	2,040	2,050	1,200	5,125
2004-08-17	2,095	2,095	2,050	2,050	1,600	5,125
2004-08-16	2,000	2,050	2,000	2,050	1,900	5,125
2004-08-13	2,025	2,075	2,000	2,030	1,400	5,075
2004-08-12	2,015	2,070	2,000	2,065	3,900	5,162.50
2004-08-11	2,100	2,120	2,050	2,090	1,000	5,225
2004-08-10	2,000	2,090	2,000	2,090	2,600	5,225
2004-08-09	1,803	1,998	1,802	1,998	1,400	4,995
2004-08-05	1,820	1,953	1,820	1,953	300	4,882.50
2004-08-04	1,870	1,880	1,780	1,850	2,800	4,625
2004-08-03	1,950	1,950	1,850	1,900	2,500	4,750
2004-08-02	1,990	2,050	1,951	2,050	1,400	5,125
2004-07-30	1,980	1,989	1,950	1,950	1,200	4,875
2004-07-29	1,900	1,987	1,880	1,987	1,500	4,967.50
2004-07-28	1,810	1,900	1,810	1,888	1,500	4,720
2004-07-27	1,930	1,931	1,810	1,810	3,600	4,525
2004-07-26	1,951	2,030	1,951	2,030	1,200	5,075
2004-07-23	1,990	2,065	1,983	2,020	1,200	5,050
2004-07-22	1,990	2,030	1,990	2,030	800	5,075
2004-07-21	2,020	2,090	2,020	2,090	600	5,225
2004-07-20	1,981	2,070	1,981	2,050	1,900	5,125
2004-07-16	1,980	2,145	1,980	2,100	2,300	5,250
2004-07-15	2,055	2,135	2,050	2,050	2,000	5,125
2004-07-14	2,180	2,190	2,115	2,175	1,600	5,437.50
2004-07-13	2,125	2,185	2,125	2,155	2,400	5,387.50
2004-07-12	2,100	2,100	2,090	2,100	4,400	5,250
2004-07-09	2,195	2,200	2,150	2,200	1,000	5,500
2004-07-08	2,185	2,230	2,130	2,170	1,900	5,425
2004-07-07	2,040	2,100	2,040	2,100	400	5,250
2004-07-06	2,165	2,235	2,100	2,160	3,000	5,400
2004-07-05	2,260	2,270	2,160	2,245	2,400	5,612.50
2004-07-02	2,295	2,295	2,260	2,260	1,300	5,650
2004-07-01	2,350	2,390	2,305	2,315	2,200	5,787.50
2004-06-30	2,390	2,390	2,300	2,300	4,700	5,750
2004-06-29	2,400	2,400	2,300	2,310	3,600	5,775
2004-06-28	2,450	2,450	2,330	2,395	1,700	5,987.50
2004-06-25	2,495	2,495	2,365	2,380	700	5,950
2004-06-24	2,440	2,500	2,440	2,500	400	6,250
2004-06-23	2,300	2,500	2,225	2,500	2,900	6,250
2004-06-22	2,400	2,460	2,305	2,355	3,500	5,887.50
2004-06-21	2,400	2,450	2,400	2,450	1,900	6,125
2004-06-18	2,510	2,510	2,410	2,500	2,600	6,250
2004-06-17	2,500	2,510	2,420	2,470	8,600	6,175
2004-06-16	2,620	2,690	2,490	2,545	7,300	6,362.50
2004-06-15	2,580	2,670	2,540	2,620	4,100	6,550
2004-06-14	2,745	2,745	2,560	2,680	5,100	6,700
2004-06-11	2,800	2,800	2,650	2,750	1,100	6,875
2004-06-10	2,810	2,810	2,700	2,750	1,900	6,875
2004-06-09	2,790	2,815	2,750	2,815	6,600	7,037.50
2004-06-08	2,650	2,815	2,650	2,700	9,900	6,750
2004-06-07	2,600	2,690	2,600	2,690	4,000	6,725
2004-06-04	2,610	2,700	2,520	2,530	5,000	6,325
2004-06-03	2,520	2,690	2,520	2,690	1,400	6,725
2004-06-02	2,760	2,760	2,520	2,520	5,200	6,300
2004-06-01	2,630	2,900	2,630	2,700	6,800	6,750
2004-05-31	2,600	2,750	2,565	2,750	11,300	6,875
2004-05-28	2,820	2,820	2,550	2,695	24,600	6,737.50
2004-05-26	2,150	2,150	2,020	2,060	5,500	5,150
2004-05-25	2,135	2,150	2,000	2,100	7,200	5,250
2004-05-24	2,030	2,130	2,030	2,100	3,700	5,250
2004-05-21	2,095	2,100	2,050	2,070	2,700	5,175
2004-05-20	2,180	2,260	2,000	2,100	11,000	5,250
2004-05-19	2,135	2,350	2,100	2,100	18,900	5,250
2004-05-18	1,700	2,090	1,630	2,090	17,900	5,225
2004-05-17	1,810	1,940	1,720	1,789	15,800	4,472.50
2004-05-14	2,125	2,160	2,000	2,090	7,400	5,225
2004-05-13	2,290	2,290	2,200	2,200	8,800	5,500
2004-05-12	2,590	2,600	2,160	2,450	15,100	6,125
2004-05-11	2,480	2,770	2,450	2,450	20,700	6,125
2004-05-10	2,560	3,200	2,430	2,800	53,000	7,000
2004-05-07	2,800	2,800	2,795	2,800	45,900	7,000
2004-05-06	2,000	2,400	2,000	2,400	34,600	6,000
2004-04-30	1,968	2,000	1,950	2,000	28,800	5,000
2004-04-28	1,924	1,948	1,920	1,922	9,700	4,805
2004-04-27	1,911	1,950	1,910	1,930	2,800	4,825
2004-04-26	1,921	1,940	1,912	1,912	1,800	4,780
2004-04-23	1,949	1,950	1,901	1,939	7,400	4,847.50
2004-04-22	1,980	1,980	1,901	1,901	4,000	4,752.50
2004-04-21	2,000	2,000	1,920	1,950	8,900	4,875
2004-04-20	1,853	1,950	1,853	1,950	12,800	4,875
2004-04-19	1,950	1,950	1,870	1,929	3,900	4,822.50
2004-04-16	2,000	2,000	1,950	1,950	15,700	4,875
2004-04-15	2,000	2,000	1,850	1,995	27,200	4,987.50
2004-04-14	1,841	1,930	1,790	1,910	7,900	4,775
2004-04-13	1,858	1,858	1,801	1,838	2,700	4,595
2004-04-12	1,704	1,814	1,704	1,798	1,300	4,495
2004-04-09	1,815	1,815	1,761	1,761	3,300	4,402.50
2004-04-08	1,803	1,839	1,800	1,807	1,400	4,517.50
2004-04-07	1,909	1,909	1,800	1,800	8,300	4,500
2004-04-06	1,950	1,950	1,890	1,930	8,200	4,825
2004-04-05	1,830	1,880	1,830	1,880	8,000	4,700
2004-04-02	1,780	1,830	1,740	1,800	7,200	4,500
2004-04-01	1,670	1,790	1,650	1,732	5,400	4,330
2004-03-31	1,622	1,670	1,622	1,650	2,000	4,125
2004-03-30	1,649	1,670	1,639	1,649	3,400	4,122.50
2004-03-29	1,655	1,671	1,613	1,643	2,200	4,107.50
2004-03-26	1,602	1,629	1,602	1,610	1,700	4,025
2004-03-25	1,611	1,688	1,601	1,602	2,500	4,005
2004-03-24	1,611	1,660	1,610	1,611	1,900	4,027.50
2004-03-23	1,621	1,621	1,601	1,610	2,100	4,025
2004-03-22	1,615	1,650	1,615	1,626	1,200	4,065
2004-03-19	1,631	1,690	1,631	1,690	4,200	4,225
2004-03-18	1,767	1,767	1,660	1,691	4,100	4,227.50
2004-03-17	1,710	1,798	1,700	1,720	3,200	4,300
2004-03-16	1,709	1,709	1,635	1,680	3,800	4,200
2004-03-15	1,679	1,679	1,635	1,679	2,200	4,197.50
2004-03-12	1,625	1,625	1,610	1,620	400	4,050
2004-03-11	1,620	1,631	1,620	1,620	1,600	4,050
2004-03-10	1,680	1,680	1,621	1,650	1,000	4,125
2004-03-09	1,620	1,670	1,620	1,670	1,300	4,175
2004-03-08	1,690	1,690	1,680	1,680	1,000	4,200
2004-03-05	1,710	1,710	1,700	1,700	300	4,250
2004-03-04	1,700	1,700	1,680	1,680	1,400	4,200
2004-03-03	1,700	1,750	1,700	1,720	1,000	4,300
2004-03-02	1,706	1,719	1,660	1,700	2,000	4,250
2004-03-01	1,690	1,720	1,690	1,720	2,200	4,300
2004-02-27	1,700	1,720	1,680	1,720	400	4,300
2004-02-26	1,620	1,660	1,610	1,660	1,600	4,150
2004-02-25	1,651	1,705	1,612	1,612	1,800	4,030
2004-02-24	1,800	1,800	1,750	1,750	300	4,375
2004-02-20	1,780	1,800	1,770	1,770	1,100	4,425
2004-02-19	1,780	1,780	1,780	1,780	1,100	4,450
2004-02-18	1,780	1,780	1,750	1,750	1,300	4,375
2004-02-17	1,780	1,780	1,760	1,780	900	4,450
2004-02-16	1,830	1,849	1,781	1,781	1,000	4,452.50
2004-02-13	1,660	1,800	1,660	1,800	3,500	4,500
2004-02-12	1,600	1,630	1,600	1,630	300	4,075
2004-02-10	1,650	1,650	1,580	1,580	1,500	3,950
2004-02-09	1,650	1,689	1,650	1,689	1,300	4,222.50
2004-02-06	1,531	1,610	1,531	1,610	800	4,025
2004-02-05	1,500	1,550	1,500	1,500	3,000	3,750
2004-02-04	1,650	1,650	1,590	1,590	1,000	3,975
2004-02-03	1,629	1,663	1,600	1,663	2,300	4,157.50
2004-02-02	1,650	1,700	1,650	1,652	3,000	4,130
2004-01-30	1,751	1,785	1,711	1,745	1,300	4,362.50
2004-01-29	1,800	1,800	1,800	1,800	100	4,500
2004-01-28	1,800	1,800	1,790	1,800	1,100	4,500
2004-01-27	1,830	1,830	1,800	1,800	500	4,500
2004-01-26	1,810	1,880	1,810	1,880	2,100	4,700
2004-01-23	1,820	1,839	1,760	1,811	4,600	4,527.50
2004-01-22	1,886	1,886	1,810	1,810	700	4,525
2004-01-21	1,859	1,919	1,802	1,826	3,900	4,565
2004-01-20	1,777	1,950	1,770	1,863	5,100	4,657.50
2004-01-19	1,781	1,820	1,750	1,819	1,700	4,547.50
2004-01-16	1,800	1,805	1,750	1,805	1,900	4,512.50
2004-01-15	1,841	1,841	1,804	1,804	2,100	4,510
2004-01-14	1,842	1,870	1,842	1,870	2,300	4,675
2004-01-13	1,870	1,870	1,870	1,870	1,000	4,675
2004-01-09	1,851	1,900	1,821	1,871	5,200	4,677.50
2004-01-08	1,840	1,920	1,840	1,841	3,600	4,602.50
2004-01-07	1,890	1,900	1,870	1,870	600	4,675
2004-01-06	1,950	1,970	1,920	1,920	4,300	4,800
2004-01-05	1,900	1,940	1,900	1,940	2,800	4,850

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