4347 ブロードメディア(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	4,290	4,440	4,100	4,440	242,200	22,200
2005-12-29	3,580	3,940	3,560	3,940	305,000	19,700
2005-12-28	3,200	3,450	3,200	3,440	186,200	17,200
2005-12-27	3,090	3,190	3,020	3,150	146,200	15,750
2005-12-26	3,100	3,150	2,980	3,140	370,300	15,700
2005-12-22	2,760	2,950	2,705	2,830	186,900	14,150
2005-12-21	2,715	2,765	2,600	2,695	250,200	13,475
2005-12-20	2,810	3,150	2,730	2,790	353,100	13,950
2005-12-19	2,530	2,825	2,500	2,800	257,100	14,000
2005-12-16	2,435	2,480	2,435	2,465	22,500	12,325
2005-12-15	2,510	2,510	2,450	2,475	35,700	12,375
2005-12-14	2,490	2,540	2,465	2,500	62,700	12,500
2005-12-13	2,430	2,500	2,430	2,490	38,600	12,450
2005-12-12	2,445	2,470	2,425	2,465	32,700	12,325
2005-12-09	2,400	2,495	2,400	2,485	31,000	12,425
2005-12-08	2,420	2,430	2,380	2,430	29,100	12,150
2005-12-07	2,480	2,490	2,440	2,445	49,400	12,225
2005-12-06	2,485	2,540	2,480	2,485	48,300	12,425
2005-12-05	2,480	2,525	2,430	2,500	54,200	12,500
2005-12-02	2,500	2,520	2,430	2,450	53,600	12,250
2005-12-01	2,500	2,510	2,415	2,440	67,500	12,200
2005-11-30	2,520	2,545	2,470	2,515	75,100	12,575
2005-11-29	2,500	2,570	2,500	2,520	21,200	12,600
2005-11-28	2,530	2,575	2,460	2,575	57,200	12,875
2005-11-25	2,500	2,540	2,470	2,520	32,200	12,600
2005-11-24	2,615	2,650	2,500	2,515	119,800	12,575
2005-11-22	2,430	2,520	2,420	2,505	49,700	12,525
2005-11-21	2,480	2,500	2,330	2,500	139,900	12,500
2005-11-18	2,580	2,580	2,505	2,510	39,100	12,550
2005-11-17	2,550	2,595	2,490	2,540	48,500	12,700
2005-11-16	2,595	2,630	2,460	2,535	78,600	12,675
2005-11-15	2,500	2,590	2,470	2,550	103,100	12,750
2005-11-14	2,480	2,500	2,455	2,460	115,600	12,300
2005-11-11	2,395	2,400	2,330	2,365	47,400	11,825
2005-11-10	2,265	2,330	2,265	2,300	31,100	11,500
2005-11-09	2,250	2,350	2,250	2,270	79,500	11,350
2005-11-08	2,215	2,380	2,200	2,330	118,800	11,650
2005-11-07	2,260	2,320	2,160	2,200	103,400	11,000
2005-11-04	2,430	2,430	2,250	2,250	173,700	11,250
2005-11-02	2,425	2,480	2,420	2,440	34,500	12,200
2005-11-01	2,420	2,440	2,405	2,435	44,400	12,175
2005-10-31	2,500	2,540	2,440	2,440	64,400	12,200
2005-10-28	2,490	2,600	2,440	2,555	48,100	12,775
2005-10-27	2,510	2,575	2,450	2,540	34,200	12,700
2005-10-26	2,400	2,580	2,315	2,495	105,900	12,475
2005-10-25	2,520	2,540	2,435	2,435	97,800	12,175
2005-10-24	2,750	2,750	2,570	2,620	86,400	13,100
2005-10-21	2,710	2,800	2,660	2,780	107,000	13,900
2005-10-20	2,590	2,680	2,590	2,680	43,500	13,400
2005-10-19	2,660	2,685	2,580	2,645	49,000	13,225
2005-10-18	2,670	2,730	2,620	2,700	44,100	13,500
2005-10-17	2,730	2,780	2,670	2,670	104,400	13,350
2005-10-14	2,575	2,700	2,535	2,680	140,600	13,400
2005-10-13	2,470	2,550	2,430	2,530	90,300	12,650
2005-10-12	2,440	2,600	2,330	2,585	205,000	12,925
2005-10-11	2,380	2,490	2,250	2,260	148,300	11,300
2005-10-07	2,090	2,400	2,090	2,390	119,500	11,950
2005-10-06	2,105	2,120	2,055	2,120	13,500	10,600
2005-10-05	2,110	2,135	2,100	2,120	18,300	10,600
2005-10-04	2,135	2,190	2,100	2,150	32,400	10,750
2005-10-03	2,020	2,200	2,020	2,120	68,200	10,600
2005-09-30	2,120	2,120	1,969	1,990	176,500	9,950
2005-09-29	2,000	2,000	1,800	1,820	164,900	9,100
2005-09-28	2,080	2,115	1,994	2,000	77,700	10,000
2005-09-27	2,105	2,160	2,090	2,115	44,800	10,575
2005-09-26	2,210	2,210	2,060	2,185	96,600	10,925
2005-09-22	2,075	2,200	1,970	2,200	157,300	11,000
2005-09-21	2,160	2,165	1,956	2,075	192,500	10,375
2005-09-20	2,250	2,340	2,150	2,160	135,100	10,800
2005-09-16	2,330	2,330	2,250	2,285	93,900	11,425
2005-09-15	2,400	2,400	2,255	2,350	155,000	11,750
2005-09-14	2,530	2,535	2,400	2,415	137,000	12,075
2005-09-13	2,555	2,590	2,525	2,575	37,500	12,875
2005-09-12	2,600	2,630	2,550	2,595	29,300	12,975
2005-09-09	2,680	2,680	2,525	2,600	67,900	13,000
2005-09-08	2,640	2,660	2,555	2,660	37,800	13,300
2005-09-07	2,640	2,660	2,555	2,630	90,800	13,150
2005-09-06	2,500	2,550	2,470	2,520	32,500	12,600
2005-09-05	2,510	2,565	2,410	2,530	37,700	12,650
2005-09-02	2,650	2,680	2,460	2,470	66,700	12,350
2005-09-01	2,500	2,695	2,455	2,640	101,700	13,200
2005-08-31	2,655	2,860	2,490	2,530	315,800	12,650
2005-08-30	2,335	2,615	2,310	2,615	161,100	13,075
2005-08-29	2,205	2,225	2,190	2,225	12,300	11,125
2005-08-26	2,225	2,255	2,185	2,220	10,600	11,100
2005-08-25	2,270	2,270	2,195	2,205	26,500	11,025
2005-08-24	2,195	2,280	2,170	2,275	31,400	11,375
2005-08-23	2,125	2,195	2,110	2,180	23,100	10,900
2005-08-22	2,180	2,185	2,080	2,125	28,200	10,625
2005-08-19	2,215	2,215	2,170	2,185	23,900	10,925
2005-08-18	2,245	2,245	2,190	2,220	31,700	11,100
2005-08-17	2,220	2,250	2,200	2,230	33,500	11,150
2005-08-16	2,205	2,240	2,205	2,230	18,400	11,150
2005-08-15	2,265	2,265	2,230	2,255	14,500	11,275
2005-08-12	2,280	2,285	2,230	2,270	22,700	11,350
2005-08-11	2,225	2,295	2,225	2,290	22,800	11,450
2005-08-10	2,245	2,300	2,240	2,255	28,700	11,275
2005-08-09	2,160	2,260	2,160	2,200	21,300	11,000
2005-08-08	2,050	2,185	2,030	2,145	44,100	10,725
2005-08-05	2,300	2,310	2,235	2,250	46,100	11,250
2005-08-04	2,390	2,400	2,305	2,335	52,300	11,675
2005-08-03	2,500	2,500	2,380	2,415	31,300	12,075
2005-08-02	2,395	2,470	2,365	2,470	29,600	12,350
2005-08-01	2,495	2,495	2,400	2,420	25,400	12,100
2005-07-29	2,510	2,515	2,450	2,460	71,400	12,300
2005-07-28	2,600	2,620	2,435	2,470	124,400	12,350
2005-07-27	2,215	2,370	2,210	2,370	82,000	11,850
2005-07-26	2,420	2,440	2,380	2,405	30,200	12,025
2005-07-25	2,490	2,490	2,400	2,405	33,800	12,025
2005-07-22	2,550	2,550	2,460	2,490	21,500	12,450
2005-07-21	2,525	2,535	2,490	2,525	15,000	12,625
2005-07-20	2,570	2,650	2,500	2,500	131,800	12,500
2005-07-19	2,450	2,590	2,430	2,570	134,400	12,850
2005-07-15	2,450	2,450	2,420	2,450	13,400	12,250
2005-07-14	2,405	2,440	2,405	2,430	14,300	12,150
2005-07-13	2,420	2,455	2,405	2,415	24,500	12,075
2005-07-12	2,445	2,445	2,395	2,420	21,000	12,100
2005-07-11	2,445	2,450	2,430	2,450	12,600	12,250
2005-07-08	2,430	2,450	2,430	2,450	16,100	12,250
2005-07-07	2,455	2,475	2,425	2,465	12,400	12,325
2005-07-06	2,490	2,510	2,445	2,495	24,200	12,475
2005-07-05	2,520	2,545	2,490	2,515	51,800	12,575
2005-07-04	2,420	2,520	2,420	2,520	52,100	12,600
2005-07-01	2,370	2,425	2,355	2,405	30,300	12,025
2005-06-30	2,490	2,490	2,380	2,400	55,700	12,000
2005-06-29	2,515	2,530	2,460	2,470	54,800	12,350
2005-06-28	2,550	2,550	2,490	2,505	128,700	12,525
2005-06-27	2,470	2,610	2,390	2,600	94,200	13,000
2005-06-24	2,340	2,440	2,310	2,430	53,100	12,150
2005-06-23	2,440	2,440	2,330	2,350	46,900	11,750
2005-06-22	2,380	2,450	2,340	2,450	63,400	12,250
2005-06-21	2,520	2,550	2,440	2,460	23,300	12,300
2005-06-20	2,550	2,550	2,450	2,520	24,400	12,600
2005-06-17	2,580	2,590	2,500	2,555	24,300	12,775
2005-06-16	2,570	2,585	2,530	2,575	17,300	12,875
2005-06-15	2,630	2,680	2,500	2,500	30,800	12,500
2005-06-14	2,600	2,700	2,530	2,630	72,100	13,150
2005-06-13	2,640	2,650	2,310	2,440	176,100	12,200
2005-06-10	2,600	2,720	2,590	2,660	58,900	13,300
2005-06-09	2,745	2,750	2,640	2,720	33,800	13,600
2005-06-08	2,790	2,830	2,690	2,745	43,800	13,725
2005-06-07	2,950	2,975	2,780	2,800	67,700	14,000
2005-06-06	3,020	3,080	2,900	2,970	87,500	14,850
2005-06-03	2,830	3,040	2,770	2,980	156,500	14,900
2005-06-02	2,800	2,835	2,755	2,810	41,000	14,050
2005-06-01	2,700	2,860	2,655	2,795	66,300	13,975
2005-05-31	2,850	2,890	2,780	2,800	70,000	14,000
2005-05-30	2,785	2,850	2,720	2,750	41,200	13,750
2005-05-27	2,680	3,020	2,635	2,745	185,100	13,725
2005-05-26	2,670	2,700	2,470	2,620	162,500	13,100
2005-05-25	3,000	3,070	2,780	2,790	138,600	13,950
2005-05-24	3,100	3,300	2,970	3,050	196,600	15,250
2005-05-23	3,380	3,380	2,930	3,200	564,000	16,000
2005-05-20	2,600	2,980	2,600	2,980	265,500	14,900
2005-05-19	1,995	2,695	1,995	2,580	256,600	12,900
2005-05-18	2,260	2,395	2,100	2,395	22,700	11,975
2005-05-17	2,455	2,600	2,190	2,245	67,900	11,225
2005-05-16	2,450	2,540	2,350	2,350	87,500	11,750
2005-05-13	2,740	2,740	2,500	2,625	66,400	13,125
2005-05-12	2,840	2,840	2,610	2,715	67,500	13,575
2005-05-11	2,750	2,935	2,500	2,780	243,300	13,900
2005-05-10	2,505	2,785	2,450	2,785	269,000	13,925
2005-05-09	2,320	2,490	2,160	2,385	109,800	11,925
2005-05-06	2,775	2,780	2,415	2,545	180,000	12,725
2005-05-02	2,970	3,070	2,730	2,850	207,300	14,250
2005-04-28	2,610	2,690	2,450	2,690	192,000	13,450
2005-04-27	2,020	2,290	1,910	2,290	197,200	11,450
2005-04-26	1,790	1,990	1,651	1,990	207,400	9,950
2005-04-25	2,270	2,440	1,910	1,910	233,900	9,550
2005-04-22	2,725	3,090	2,285	2,310	400,300	11,550
2005-04-21	2,470	2,685	1,900	2,685	354,600	13,425
2005-04-20	2,285	2,285	2,285	2,285	11,700	11,425
2005-04-18	1,681	1,681	1,681	1,681	10,100	8,405
2005-04-15	1,481	1,481	1,441	1,480	280,600	7,400
2005-04-14	1,121	1,281	1,081	1,281	492,800	6,405
2005-04-13	1,081	1,081	1,081	1,081	13,800	5,405
2005-04-12	981	981	981	981	39,600	4,905
2005-04-11	851	881	820	881	152,500	4,405
2005-04-08	730	781	730	781	24,700	3,905
2005-04-07	731	735	718	723	7,000	3,615
2005-04-06	742	756	737	742	5,800	3,710
2005-04-05	763	763	737	752	5,300	3,760
2005-04-04	777	777	750	750	6,900	3,750
2005-04-01	723	759	720	758	6,400	3,790
2005-03-31	742	770	742	760	10,700	3,800
2005-03-30	751	767	706	752	34,800	3,760
2005-03-29	800	805	754	769	9,100	3,845
2005-03-28	800	820	790	810	19,300	4,050
2005-03-25	1,546	1,580	1,536	1,580	17,600	3,950
2005-03-24	1,480	1,580	1,480	1,576	16,700	3,940
2005-03-23	1,455	1,480	1,440	1,480	10,900	3,700
2005-03-22	1,520	1,520	1,431	1,480	21,800	3,700
2005-03-18	1,530	1,540	1,501	1,508	15,100	3,770
2005-03-17	1,550	1,590	1,530	1,541	21,300	3,852.50
2005-03-16	1,660	1,669	1,580	1,630	12,500	4,075
2005-03-15	1,672	1,678	1,650	1,669	14,600	4,172.50
2005-03-14	1,674	1,701	1,662	1,667	37,900	4,167.50
2005-03-11	1,660	1,727	1,632	1,727	12,500	4,317.50
2005-03-10	1,720	1,720	1,660	1,660	4,200	4,150
2005-03-09	1,694	1,700	1,690	1,700	16,900	4,250
2005-03-08	1,731	1,731	1,640	1,650	11,800	4,125
2005-03-07	1,740	1,770	1,620	1,727	16,900	4,317.50
2005-03-04	1,830	1,880	1,777	1,800	8,900	4,500
2005-03-03	1,850	1,860	1,708	1,800	20,500	4,500
2005-03-02	1,850	1,880	1,717	1,880	136,200	4,700
2005-03-01	1,480	1,580	1,470	1,580	18,200	3,950
2005-02-28	1,479	1,500	1,470	1,473	3,400	3,682.50
2005-02-25	1,499	1,500	1,475	1,485	3,500	3,712.50
2005-02-24	1,489	1,505	1,470	1,490	6,100	3,725
2005-02-23	1,443	1,462	1,441	1,460	3,400	3,650
2005-02-22	1,500	1,510	1,450	1,491	11,200	3,727.50
2005-02-21	1,498	1,498	1,442	1,442	5,700	3,605
2005-02-18	1,535	1,547	1,480	1,501	9,400	3,752.50
2005-02-17	1,648	1,650	1,530	1,580	10,300	3,950
2005-02-16	1,571	1,650	1,510	1,650	13,600	4,125
2005-02-15	1,530	1,790	1,460	1,530	39,600	3,825
2005-02-14	1,410	1,500	1,390	1,500	11,500	3,750
2005-02-10	1,441	1,470	1,410	1,450	10,900	3,625
2005-02-09	1,430	1,580	1,400	1,485	24,500	3,712.50
2005-02-08	1,866	1,866	1,506	1,506	67,300	3,765
2005-02-07	1,806	1,806	1,750	1,806	45,000	4,515
2005-02-04	1,450	1,506	1,431	1,506	32,600	3,765
2005-02-03	1,299	1,340	1,299	1,306	17,300	3,265
2005-02-02	1,200	1,290	1,200	1,246	14,000	3,115
2005-02-01	1,241	1,309	1,170	1,180	67,100	2,950
2005-01-31	1,221	1,221	1,221	1,221	8,600	3,052.50
2005-01-28	911	1,021	911	1,021	15,900	2,552.50
2005-01-27	922	922	916	921	2,500	2,302.50
2005-01-26	950	950	924	936	5,600	2,340
2005-01-25	950	984	932	942	8,100	2,355
2005-01-24	918	978	918	930	7,100	2,325
2005-01-21	900	919	895	915	3,700	2,287.50
2005-01-20	875	915	875	880	2,200	2,200
2005-01-19	880	889	870	870	2,600	2,175
2005-01-18	908	910	880	885	5,000	2,212.50
2005-01-17	860	920	860	910	13,000	2,275
2005-01-14	890	890	850	855	16,000	2,137.50
2005-01-13	1,085	1,085	895	897	58,600	2,242.50
2005-01-12	981	995	980	995	17,100	2,487.50
2005-01-11	853	895	840	895	21,100	2,237.50
2005-01-07	800	800	780	795	6,300	1,987.50
2005-01-06	780	780	780	780	500	1,950
2005-01-05	750	780	750	755	4,600	1,887.50
2005-01-04	750	750	750	750	200	1,875

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11月
日	月	火	水	木	金	土
« 10月31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