4347 ブロードメディア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 66 | 69 | 65 | 68 | 22,800 | 680 |
| 2008-12-29 | 65 | 67 | 59 | 65 | 91,600 | 650 |
| 2008-12-26 | 58 | 61 | 58 | 59 | 41,000 | 590 |
| 2008-12-25 | 61 | 61 | 57 | 58 | 27,500 | 580 |
| 2008-12-24 | 60 | 60 | 57 | 58 | 72,300 | 580 |
| 2008-12-22 | 64 | 64 | 60 | 61 | 54,500 | 610 |
| 2008-12-19 | 62 | 64 | 62 | 64 | 17,200 | 640 |
| 2008-12-18 | 64 | 65 | 61 | 64 | 29,600 | 640 |
| 2008-12-17 | 64 | 65 | 63 | 65 | 27,300 | 650 |
| 2008-12-16 | 65 | 65 | 64 | 64 | 19,500 | 640 |
| 2008-12-15 | 65 | 66 | 63 | 65 | 32,300 | 650 |
| 2008-12-12 | 65 | 65 | 64 | 64 | 12,000 | 640 |
| 2008-12-11 | 65 | 66 | 65 | 66 | 25,100 | 660 |
| 2008-12-10 | 65 | 66 | 62 | 65 | 48,000 | 650 |
| 2008-12-09 | 68 | 68 | 62 | 64 | 30,400 | 640 |
| 2008-12-08 | 64 | 69 | 64 | 66 | 40,300 | 660 |
| 2008-12-05 | 65 | 67 | 64 | 66 | 19,400 | 660 |
| 2008-12-04 | 68 | 68 | 67 | 67 | 8,700 | 670 |
| 2008-12-03 | 67 | 69 | 67 | 69 | 11,600 | 690 |
| 2008-12-02 | 65 | 70 | 65 | 68 | 9,300 | 680 |
| 2008-12-01 | 71 | 71 | 68 | 70 | 15,400 | 700 |
| 2008-11-28 | 67 | 70 | 67 | 70 | 14,900 | 700 |
| 2008-11-27 | 66 | 70 | 65 | 67 | 27,800 | 670 |
| 2008-11-26 | 71 | 71 | 66 | 66 | 16,500 | 660 |
| 2008-11-25 | 73 | 73 | 67 | 68 | 24,600 | 680 |
| 2008-11-21 | 64 | 70 | 64 | 70 | 18,300 | 700 |
| 2008-11-20 | 68 | 69 | 64 | 68 | 30,200 | 680 |
| 2008-11-19 | 71 | 72 | 68 | 70 | 17,100 | 700 |
| 2008-11-18 | 70 | 73 | 70 | 71 | 13,500 | 710 |
| 2008-11-17 | 74 | 74 | 69 | 71 | 14,300 | 710 |
| 2008-11-14 | 72 | 76 | 72 | 74 | 28,500 | 740 |
| 2008-11-13 | 73 | 73 | 68 | 73 | 32,300 | 730 |
| 2008-11-12 | 72 | 73 | 69 | 73 | 23,400 | 730 |
| 2008-11-11 | 72 | 73 | 71 | 71 | 12,800 | 710 |
| 2008-11-10 | 69 | 75 | 69 | 72 | 86,600 | 720 |
| 2008-11-07 | 70 | 70 | 67 | 69 | 50,200 | 690 |
| 2008-11-06 | 70 | 71 | 67 | 70 | 70,900 | 700 |
| 2008-11-05 | 70 | 82 | 65 | 75 | 209,600 | 750 |
| 2008-11-04 | 64 | 67 | 63 | 67 | 44,600 | 670 |
| 2008-10-31 | 66 | 70 | 59 | 63 | 205,100 | 630 |
| 2008-10-30 | 68 | 73 | 67 | 73 | 35,100 | 730 |
| 2008-10-29 | 72 | 76 | 66 | 71 | 67,900 | 710 |
| 2008-10-28 | 61 | 67 | 60 | 67 | 34,600 | 670 |
| 2008-10-27 | 68 | 70 | 61 | 61 | 65,000 | 610 |
| 2008-10-24 | 75 | 75 | 67 | 70 | 56,800 | 700 |
| 2008-10-23 | 73 | 73 | 69 | 73 | 45,800 | 730 |
| 2008-10-22 | 77 | 77 | 74 | 76 | 13,200 | 760 |
| 2008-10-21 | 74 | 78 | 74 | 77 | 43,400 | 770 |
| 2008-10-20 | 75 | 78 | 69 | 72 | 72,000 | 720 |
| 2008-10-17 | 76 | 81 | 72 | 75 | 33,900 | 750 |
| 2008-10-16 | 73 | 80 | 72 | 79 | 28,600 | 790 |
| 2008-10-15 | 89 | 89 | 79 | 84 | 73,700 | 840 |
| 2008-10-14 | 82 | 97 | 82 | 91 | 77,800 | 910 |
| 2008-10-10 | 69 | 74 | 65 | 74 | 33,600 | 740 |
| 2008-10-09 | 70 | 78 | 69 | 78 | 57,000 | 780 |
| 2008-10-08 | 75 | 76 | 60 | 70 | 98,000 | 700 |
| 2008-10-07 | 70 | 80 | 61 | 79 | 57,600 | 790 |
| 2008-10-06 | 87 | 88 | 80 | 82 | 51,600 | 820 |
| 2008-10-03 | 89 | 92 | 85 | 91 | 51,100 | 910 |
| 2008-10-02 | 96 | 98 | 89 | 92 | 32,300 | 920 |
| 2008-10-01 | 98 | 99 | 96 | 97 | 13,800 | 970 |
| 2008-09-30 | 98 | 100 | 93 | 99 | 40,100 | 990 |
| 2008-09-29 | 105 | 108 | 103 | 106 | 10,300 | 1,060 |
| 2008-09-26 | 112 | 113 | 106 | 107 | 41,000 | 1,070 |
| 2008-09-25 | 111 | 118 | 111 | 113 | 30,200 | 1,130 |
| 2008-09-24 | 116 | 118 | 116 | 117 | 14,600 | 1,170 |
| 2008-09-22 | 121 | 122 | 115 | 120 | 93,400 | 1,200 |
| 2008-09-19 | 120 | 123 | 115 | 118 | 24,700 | 1,180 |
| 2008-09-18 | 119 | 122 | 110 | 122 | 52,400 | 1,220 |
| 2008-09-17 | 111 | 125 | 109 | 124 | 79,300 | 1,240 |
| 2008-09-16 | 96 | 125 | 91 | 115 | 139,800 | 1,150 |
| 2008-09-12 | 113 | 114 | 108 | 109 | 18,000 | 1,090 |
| 2008-09-11 | 101 | 114 | 101 | 114 | 93,400 | 1,140 |
| 2008-09-10 | 97 | 101 | 94 | 101 | 9,700 | 1,010 |
| 2008-09-09 | 99 | 102 | 96 | 99 | 20,400 | 990 |
| 2008-09-08 | 91 | 101 | 91 | 100 | 36,700 | 1,000 |
| 2008-09-05 | 90 | 91 | 86 | 91 | 56,100 | 910 |
| 2008-09-04 | 100 | 100 | 86 | 95 | 147,700 | 950 |
| 2008-09-03 | 103 | 105 | 100 | 104 | 31,300 | 1,040 |
| 2008-09-02 | 107 | 112 | 103 | 107 | 30,800 | 1,070 |
| 2008-09-01 | 104 | 106 | 102 | 105 | 11,300 | 1,050 |
| 2008-08-29 | 106 | 106 | 103 | 105 | 36,800 | 1,050 |
| 2008-08-28 | 116 | 116 | 95 | 103 | 95,900 | 1,030 |
| 2008-08-27 | 114 | 115 | 111 | 115 | 10,900 | 1,150 |
| 2008-08-26 | 115 | 116 | 112 | 116 | 10,700 | 1,160 |
| 2008-08-25 | 117 | 117 | 115 | 117 | 5,400 | 1,170 |
| 2008-08-22 | 118 | 118 | 114 | 116 | 10,100 | 1,160 |
| 2008-08-21 | 116 | 119 | 114 | 118 | 26,200 | 1,180 |
| 2008-08-20 | 115 | 120 | 115 | 120 | 27,000 | 1,200 |
| 2008-08-19 | 115 | 120 | 113 | 118 | 30,400 | 1,180 |
| 2008-08-18 | 109 | 120 | 109 | 114 | 41,700 | 1,140 |
| 2008-08-15 | 108 | 111 | 107 | 109 | 19,100 | 1,090 |
| 2008-08-14 | 115 | 115 | 105 | 106 | 69,700 | 1,060 |
| 2008-08-13 | 126 | 126 | 115 | 117 | 82,500 | 1,170 |
| 2008-08-12 | 130 | 130 | 127 | 128 | 19,900 | 1,280 |
| 2008-08-11 | 130 | 132 | 128 | 129 | 15,500 | 1,290 |
| 2008-08-08 | 129 | 132 | 127 | 130 | 27,700 | 1,300 |
| 2008-08-07 | 131 | 134 | 129 | 131 | 16,600 | 1,310 |
| 2008-08-06 | 130 | 134 | 126 | 134 | 32,100 | 1,340 |
| 2008-08-05 | 128 | 129 | 123 | 129 | 75,600 | 1,290 |
| 2008-08-04 | 133 | 133 | 127 | 127 | 47,500 | 1,270 |
| 2008-08-01 | 137 | 138 | 133 | 136 | 44,500 | 1,360 |
| 2008-07-31 | 145 | 145 | 140 | 143 | 10,700 | 1,430 |
| 2008-07-30 | 144 | 147 | 141 | 143 | 15,700 | 1,430 |
| 2008-07-29 | 141 | 144 | 140 | 144 | 11,400 | 1,440 |
| 2008-07-28 | 142 | 148 | 141 | 144 | 15,800 | 1,440 |
| 2008-07-25 | 141 | 143 | 140 | 143 | 18,100 | 1,430 |
| 2008-07-24 | 135 | 148 | 134 | 140 | 74,800 | 1,400 |
| 2008-07-23 | 136 | 139 | 131 | 135 | 29,800 | 1,350 |
| 2008-07-22 | 148 | 148 | 126 | 132 | 166,800 | 1,320 |
| 2008-07-18 | 141 | 147 | 141 | 147 | 47,700 | 1,470 |
| 2008-07-17 | 145 | 147 | 140 | 141 | 42,100 | 1,410 |
| 2008-07-16 | 148 | 153 | 133 | 140 | 204,900 | 1,400 |
| 2008-07-15 | 167 | 167 | 144 | 148 | 249,600 | 1,480 |
| 2008-07-14 | 179 | 179 | 169 | 173 | 26,700 | 1,730 |
| 2008-07-11 | 177 | 184 | 176 | 179 | 29,800 | 1,790 |
| 2008-07-10 | 183 | 184 | 179 | 183 | 32,400 | 1,830 |
| 2008-07-09 | 178 | 189 | 178 | 188 | 68,600 | 1,880 |
| 2008-07-08 | 173 | 176 | 173 | 176 | 23,500 | 1,760 |
| 2008-07-07 | 172 | 175 | 169 | 175 | 51,800 | 1,750 |
| 2008-07-04 | 171 | 174 | 168 | 174 | 45,400 | 1,740 |
| 2008-07-03 | 176 | 176 | 171 | 174 | 9,300 | 1,740 |
| 2008-07-02 | 173 | 177 | 172 | 176 | 20,800 | 1,760 |
| 2008-07-01 | 172 | 175 | 170 | 175 | 12,500 | 1,750 |
| 2008-06-30 | 170 | 172 | 168 | 172 | 6,600 | 1,720 |
| 2008-06-27 | 167 | 172 | 167 | 170 | 24,000 | 1,700 |
| 2008-06-26 | 170 | 175 | 168 | 174 | 14,600 | 1,740 |
| 2008-06-25 | 178 | 178 | 168 | 168 | 35,200 | 1,680 |
| 2008-06-24 | 182 | 182 | 176 | 178 | 13,200 | 1,780 |
| 2008-06-23 | 180 | 184 | 175 | 180 | 46,300 | 1,800 |
| 2008-06-20 | 185 | 193 | 180 | 183 | 84,700 | 1,830 |
| 2008-06-19 | 172 | 195 | 172 | 183 | 146,400 | 1,830 |
| 2008-06-18 | 172 | 179 | 170 | 176 | 36,500 | 1,760 |
| 2008-06-17 | 169 | 174 | 168 | 172 | 21,300 | 1,720 |
| 2008-06-16 | 168 | 171 | 166 | 171 | 22,200 | 1,710 |
| 2008-06-13 | 170 | 170 | 166 | 168 | 15,300 | 1,680 |
| 2008-06-12 | 169 | 172 | 165 | 169 | 43,900 | 1,690 |
| 2008-06-11 | 167 | 174 | 167 | 174 | 40,800 | 1,740 |
| 2008-06-10 | 176 | 179 | 168 | 169 | 31,700 | 1,690 |
| 2008-06-09 | 169 | 176 | 166 | 176 | 46,700 | 1,760 |
| 2008-06-06 | 183 | 185 | 173 | 175 | 95,800 | 1,750 |
| 2008-06-05 | 189 | 190 | 181 | 188 | 52,200 | 1,880 |
| 2008-06-04 | 198 | 199 | 184 | 187 | 95,500 | 1,870 |
| 2008-06-03 | 201 | 204 | 198 | 199 | 39,000 | 1,990 |
| 2008-06-02 | 203 | 204 | 199 | 203 | 47,400 | 2,030 |
| 2008-05-30 | 200 | 204 | 200 | 204 | 66,600 | 2,040 |
| 2008-05-29 | 200 | 204 | 197 | 203 | 33,000 | 2,030 |
| 2008-05-28 | 200 | 202 | 197 | 197 | 33,800 | 1,970 |
| 2008-05-27 | 204 | 205 | 197 | 203 | 52,800 | 2,030 |
| 2008-05-26 | 208 | 210 | 202 | 204 | 78,200 | 2,040 |
| 2008-05-23 | 212 | 217 | 207 | 215 | 51,600 | 2,150 |
| 2008-05-22 | 205 | 212 | 198 | 212 | 86,100 | 2,120 |
| 2008-05-21 | 208 | 211 | 207 | 210 | 36,800 | 2,100 |
| 2008-05-20 | 207 | 219 | 206 | 210 | 82,200 | 2,100 |
| 2008-05-19 | 215 | 215 | 203 | 212 | 101,100 | 2,120 |
| 2008-05-16 | 210 | 213 | 204 | 205 | 151,200 | 2,050 |
| 2008-05-15 | 218 | 219 | 212 | 213 | 82,900 | 2,130 |
| 2008-05-14 | 218 | 220 | 210 | 213 | 149,900 | 2,130 |
| 2008-05-13 | 219 | 237 | 215 | 218 | 712,800 | 2,180 |
| 2008-05-12 | 218 | 221 | 212 | 216 | 278,500 | 2,160 |
| 2008-05-09 | 236 | 239 | 216 | 224 | 517,500 | 2,240 |
| 2008-05-08 | 240 | 249 | 231 | 236 | 1,258,100 | 2,360 |
| 2008-05-07 | 234 | 265 | 224 | 255 | 4,802,000 | 2,550 |
| 2008-05-02 | 171 | 204 | 169 | 204 | 1,619,400 | 2,040 |
| 2008-05-01 | 151 | 161 | 149 | 154 | 66,600 | 1,540 |
| 2008-04-30 | 147 | 153 | 147 | 151 | 14,000 | 1,510 |
| 2008-04-28 | 150 | 152 | 148 | 150 | 15,700 | 1,500 |
| 2008-04-25 | 150 | 151 | 147 | 148 | 13,300 | 1,480 |
| 2008-04-24 | 148 | 151 | 143 | 150 | 50,700 | 1,500 |
| 2008-04-23 | 148 | 150 | 148 | 148 | 10,600 | 1,480 |
| 2008-04-22 | 150 | 151 | 147 | 150 | 36,800 | 1,500 |
| 2008-04-21 | 153 | 153 | 151 | 151 | 10,000 | 1,510 |
| 2008-04-18 | 150 | 152 | 149 | 151 | 20,400 | 1,510 |
| 2008-04-17 | 156 | 156 | 150 | 150 | 48,500 | 1,500 |
| 2008-04-16 | 155 | 157 | 152 | 154 | 25,800 | 1,540 |
| 2008-04-15 | 152 | 156 | 150 | 155 | 26,300 | 1,550 |
| 2008-04-14 | 155 | 157 | 151 | 153 | 21,100 | 1,530 |
| 2008-04-11 | 154 | 159 | 154 | 158 | 18,100 | 1,580 |
| 2008-04-10 | 151 | 158 | 151 | 157 | 72,900 | 1,570 |
| 2008-04-09 | 160 | 164 | 155 | 160 | 16,500 | 1,600 |
| 2008-04-08 | 167 | 167 | 160 | 161 | 20,300 | 1,610 |
| 2008-04-07 | 159 | 166 | 159 | 166 | 27,700 | 1,660 |
| 2008-04-04 | 159 | 165 | 154 | 159 | 57,700 | 1,590 |
| 2008-04-03 | 157 | 159 | 151 | 153 | 13,600 | 1,530 |
| 2008-04-02 | 151 | 156 | 150 | 153 | 7,500 | 1,530 |
| 2008-04-01 | 149 | 154 | 149 | 154 | 13,500 | 1,540 |
| 2008-03-31 | 152 | 154 | 149 | 150 | 21,300 | 1,500 |
| 2008-03-28 | 152 | 155 | 149 | 155 | 14,000 | 1,550 |
| 2008-03-27 | 157 | 157 | 152 | 154 | 8,300 | 1,540 |
| 2008-03-26 | 155 | 163 | 149 | 157 | 15,400 | 1,570 |
| 2008-03-25 | 161 | 164 | 156 | 157 | 38,800 | 1,570 |
| 2008-03-24 | 150 | 166 | 150 | 157 | 54,000 | 1,570 |
| 2008-03-21 | 147 | 149 | 146 | 149 | 19,900 | 1,490 |
| 2008-03-19 | 141 | 149 | 140 | 147 | 30,400 | 1,470 |
| 2008-03-18 | 137 | 147 | 137 | 144 | 21,800 | 1,440 |
| 2008-03-17 | 150 | 150 | 139 | 147 | 44,100 | 1,470 |
| 2008-03-14 | 155 | 155 | 149 | 154 | 10,500 | 1,540 |
| 2008-03-13 | 155 | 156 | 151 | 156 | 13,600 | 1,560 |
| 2008-03-12 | 156 | 160 | 153 | 158 | 28,600 | 1,580 |
| 2008-03-11 | 150 | 153 | 145 | 153 | 38,100 | 1,530 |
| 2008-03-10 | 157 | 159 | 148 | 150 | 32,500 | 1,500 |
| 2008-03-07 | 165 | 165 | 160 | 160 | 27,100 | 1,600 |
| 2008-03-06 | 169 | 169 | 163 | 168 | 19,100 | 1,680 |
| 2008-03-05 | 166 | 170 | 162 | 169 | 26,200 | 1,690 |
| 2008-03-04 | 167 | 168 | 163 | 166 | 13,700 | 1,660 |
| 2008-03-03 | 173 | 174 | 170 | 171 | 14,400 | 1,710 |
| 2008-02-29 | 174 | 175 | 173 | 174 | 11,200 | 1,740 |
| 2008-02-28 | 170 | 182 | 169 | 179 | 47,300 | 1,790 |
| 2008-02-27 | 169 | 171 | 169 | 171 | 10,300 | 1,710 |
| 2008-02-26 | 171 | 171 | 168 | 171 | 9,900 | 1,710 |
| 2008-02-25 | 168 | 171 | 166 | 170 | 14,800 | 1,700 |
| 2008-02-22 | 168 | 171 | 168 | 171 | 5,000 | 1,710 |
| 2008-02-21 | 173 | 173 | 169 | 173 | 9,700 | 1,730 |
| 2008-02-20 | 170 | 173 | 165 | 171 | 18,600 | 1,710 |
| 2008-02-19 | 175 | 176 | 171 | 171 | 9,700 | 1,710 |
| 2008-02-18 | 170 | 174 | 169 | 174 | 66,900 | 1,740 |
| 2008-02-15 | 165 | 173 | 163 | 172 | 30,000 | 1,720 |
| 2008-02-14 | 172 | 172 | 165 | 169 | 40,400 | 1,690 |
| 2008-02-13 | 171 | 173 | 166 | 171 | 23,800 | 1,710 |
| 2008-02-12 | 174 | 174 | 167 | 169 | 100,700 | 1,690 |
| 2008-02-08 | 178 | 182 | 170 | 180 | 125,800 | 1,800 |
| 2008-02-07 | 167 | 198 | 158 | 173 | 195,900 | 1,730 |
| 2008-02-06 | 166 | 169 | 164 | 168 | 31,500 | 1,680 |
| 2008-02-05 | 175 | 178 | 165 | 177 | 88,000 | 1,770 |
| 2008-02-04 | 183 | 186 | 173 | 178 | 251,300 | 1,780 |
| 2008-02-01 | 163 | 204 | 163 | 188 | 863,000 | 1,880 |
| 2008-01-31 | 155 | 159 | 153 | 158 | 11,100 | 1,580 |
| 2008-01-30 | 160 | 160 | 152 | 156 | 25,800 | 1,560 |
| 2008-01-29 | 154 | 156 | 150 | 156 | 17,700 | 1,560 |
| 2008-01-28 | 154 | 154 | 150 | 154 | 29,100 | 1,540 |
| 2008-01-25 | 152 | 155 | 151 | 155 | 39,000 | 1,550 |
| 2008-01-24 | 148 | 151 | 145 | 151 | 18,400 | 1,510 |
| 2008-01-23 | 148 | 151 | 141 | 146 | 15,500 | 1,460 |
| 2008-01-22 | 142 | 146 | 137 | 146 | 45,200 | 1,460 |
| 2008-01-21 | 154 | 156 | 146 | 148 | 116,500 | 1,480 |
| 2008-01-18 | 151 | 165 | 151 | 159 | 37,500 | 1,590 |
| 2008-01-17 | 156 | 157 | 151 | 155 | 52,500 | 1,550 |
| 2008-01-16 | 150 | 164 | 150 | 157 | 109,100 | 1,570 |
| 2008-01-15 | 169 | 173 | 142 | 150 | 151,500 | 1,500 |
| 2008-01-11 | 187 | 190 | 177 | 179 | 40,500 | 1,790 |
| 2008-01-10 | 192 | 193 | 185 | 186 | 22,000 | 1,860 |
| 2008-01-09 | 187 | 193 | 185 | 193 | 22,400 | 1,930 |
| 2008-01-08 | 197 | 197 | 191 | 195 | 27,800 | 1,950 |
| 2008-01-07 | 189 | 193 | 185 | 193 | 35,900 | 1,930 |
| 2008-01-04 | 192 | 196 | 189 | 193 | 11,900 | 1,930 |
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
