4347 ブロードメディア(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	164	164	161	162	203,300	1,620
2010-12-29	166	167	164	165	159,500	1,650
2010-12-28	164	168	163	165	156,500	1,650
2010-12-27	168	168	164	164	219,800	1,640
2010-12-24	168	169	165	168	258,200	1,680
2010-12-22	171	173	169	169	334,000	1,690
2010-12-21	175	177	171	171	478,900	1,710
2010-12-20	172	174	169	174	564,800	1,740
2010-12-17	174	177	169	172	1,451,400	1,720
2010-12-16	164	169	160	164	621,900	1,640
2010-12-15	155	166	153	164	903,400	1,640
2010-12-14	155	155	151	152	185,100	1,520
2010-12-13	150	155	150	153	142,500	1,530
2010-12-10	154	154	149	152	149,500	1,520
2010-12-09	156	158	153	154	143,400	1,540
2010-12-08	158	159	152	155	250,400	1,550
2010-12-07	159	159	155	158	116,700	1,580
2010-12-06	158	161	156	158	218,500	1,580
2010-12-03	156	161	156	159	255,700	1,590
2010-12-02	156	158	153	156	172,500	1,560
2010-12-01	152	155	150	155	200,100	1,550
2010-11-30	156	157	145	151	541,300	1,510
2010-11-29	157	159	153	154	214,700	1,540
2010-11-26	159	161	155	157	280,000	1,570
2010-11-25	159	160	153	154	356,400	1,540
2010-11-24	145	158	141	157	653,900	1,570
2010-11-22	144	148	143	147	93,300	1,470
2010-11-19	148	148	142	143	175,300	1,430
2010-11-18	147	148	145	147	166,700	1,470
2010-11-17	140	146	139	145	172,300	1,450
2010-11-16	142	143	139	140	138,900	1,400
2010-11-15	140	145	140	141	167,700	1,410
2010-11-12	137	143	136	140	342,600	1,400
2010-11-11	137	139	135	135	115,100	1,350
2010-11-10	134	137	131	136	139,800	1,360
2010-11-09	139	140	134	134	114,100	1,340
2010-11-08	130	137	130	137	142,300	1,370
2010-11-05	130	133	129	130	80,100	1,300
2010-11-04	128	129	126	129	61,200	1,290
2010-11-02	127	127	125	125	76,400	1,250
2010-11-01	130	131	126	127	117,500	1,270
2010-10-29	129	129	126	127	121,000	1,270
2010-10-28	135	136	129	129	199,100	1,290
2010-10-27	133	139	133	139	189,600	1,390
2010-10-26	133	135	132	132	132,800	1,320
2010-10-25	139	139	132	134	258,100	1,340
2010-10-22	140	140	135	138	341,500	1,380
2010-10-21	140	148	136	140	1,117,800	1,400
2010-10-20	143	151	135	140	3,344,700	1,400
2010-10-19	123	124	120	123	66,400	1,230
2010-10-18	123	125	121	121	79,900	1,210
2010-10-15	123	125	122	124	72,800	1,240
2010-10-14	128	128	123	124	84,900	1,240
2010-10-13	128	131	126	126	48,400	1,260
2010-10-12	130	134	126	129	50,900	1,290
2010-10-08	133	139	130	131	110,700	1,310
2010-10-07	129	135	129	133	56,700	1,330
2010-10-06	128	131	128	131	66,500	1,310
2010-10-05	126	129	126	129	76,200	1,290
2010-10-04	142	142	125	127	329,400	1,270
2010-10-01	142	145	142	142	40,700	1,420
2010-09-30	145	145	142	142	64,500	1,420
2010-09-29	144	149	144	145	91,400	1,450
2010-09-28	143	146	140	146	65,500	1,460
2010-09-27	149	149	141	141	192,100	1,410
2010-09-24	149	153	147	149	176,000	1,490
2010-09-22	151	155	148	150	335,700	1,500
2010-09-21	144	149	143	149	115,800	1,490
2010-09-17	142	144	141	143	56,100	1,430
2010-09-16	145	146	141	142	101,100	1,420
2010-09-15	144	147	142	143	150,200	1,430
2010-09-14	148	150	142	143	328,300	1,430
2010-09-13	160	165	150	152	667,900	1,520
2010-09-10	148	160	145	155	1,240,900	1,550
2010-09-09	139	148	136	148	814,900	1,480
2010-09-08	129	149	129	134	1,177,900	1,340
2010-09-07	130	130	127	129	104,200	1,290
2010-09-06	129	131	128	129	87,700	1,290
2010-09-03	131	131	127	129	52,500	1,290
2010-09-02	133	133	129	131	49,600	1,310
2010-09-01	131	132	129	129	24,500	1,290
2010-08-31	131	131	128	129	83,800	1,290
2010-08-30	132	133	130	131	85,700	1,310
2010-08-27	127	129	126	129	40,400	1,290
2010-08-26	129	129	126	129	52,800	1,290
2010-08-25	131	132	125	126	183,800	1,260
2010-08-24	135	142	132	132	374,800	1,320
2010-08-23	135	137	132	134	110,800	1,340
2010-08-20	136	137	133	134	77,200	1,340
2010-08-19	133	136	131	136	144,200	1,360
2010-08-18	143	143	133	135	273,900	1,350
2010-08-17	136	142	136	141	384,400	1,410
2010-08-16	138	141	135	135	128,200	1,350
2010-08-13	132	141	131	138	193,500	1,380
2010-08-12	135	135	132	132	141,400	1,320
2010-08-11	139	142	137	139	82,400	1,390
2010-08-10	143	146	139	140	144,100	1,400
2010-08-09	150	151	143	144	133,100	1,440
2010-08-06	142	149	140	148	172,800	1,480
2010-08-05	142	146	142	145	164,800	1,450
2010-08-04	146	146	142	144	204,900	1,440
2010-08-03	154	155	144	149	462,800	1,490
2010-08-02	150	154	146	148	506,000	1,480
2010-07-30	164	164	149	150	636,800	1,500
2010-07-29	180	185	158	162	2,396,300	1,620
2010-07-28	175	175	175	175	431,500	1,750
2010-07-27	129	129	121	125	85,700	1,250
2010-07-26	114	131	114	127	294,100	1,270
2010-07-23	113	115	112	114	89,600	1,140
2010-07-22	121	121	106	109	190,900	1,090
2010-07-21	124	127	119	122	95,400	1,220
2010-07-20	121	126	121	122	169,400	1,220
2010-07-16	133	133	127	131	129,500	1,310
2010-07-15	140	140	133	133	106,700	1,330
2010-07-14	142	144	138	141	110,800	1,410
2010-07-13	138	140	137	138	41,200	1,380
2010-07-12	138	140	137	137	67,000	1,370
2010-07-09	139	139	136	136	62,200	1,360
2010-07-08	140	141	138	139	81,300	1,390
2010-07-07	141	142	136	137	90,800	1,370
2010-07-06	141	142	137	142	102,600	1,420
2010-07-05	138	144	134	144	160,900	1,440
2010-07-02	136	138	131	138	161,500	1,380
2010-07-01	137	141	131	135	186,400	1,350
2010-06-30	133	145	126	143	208,400	1,430
2010-06-29	150	155	139	142	423,900	1,420
2010-06-28	168	168	152	153	292,700	1,530
2010-06-25	170	175	167	167	246,700	1,670
2010-06-24	163	179	163	176	570,000	1,760
2010-06-23	163	165	161	162	70,700	1,620
2010-06-22	165	167	161	164	109,500	1,640
2010-06-21	163	167	163	167	71,800	1,670
2010-06-18	166	169	161	161	167,000	1,610
2010-06-17	170	175	166	166	149,100	1,660
2010-06-16	173	176	170	172	228,000	1,720
2010-06-15	174	178	169	169	352,300	1,690
2010-06-14	166	174	165	173	195,300	1,730
2010-06-11	160	164	160	164	96,000	1,640
2010-06-10	159	160	155	158	118,200	1,580
2010-06-09	166	166	156	160	260,300	1,600
2010-06-08	160	167	158	165	133,400	1,650
2010-06-07	168	171	163	163	229,400	1,630
2010-06-04	175	177	174	176	127,800	1,760
2010-06-03	178	184	174	174	495,900	1,740
2010-06-02	178	180	163	171	375,800	1,710
2010-06-01	183	191	178	180	526,700	1,800
2010-05-31	176	182	176	179	243,000	1,790
2010-05-28	184	189	175	180	794,500	1,800
2010-05-27	160	187	159	180	990,700	1,800
2010-05-26	159	164	151	162	322,800	1,620
2010-05-25	167	167	148	153	422,100	1,530
2010-05-24	173	174	167	169	127,100	1,690
2010-05-21	167	177	166	170	316,300	1,700
2010-05-20	181	186	177	178	401,400	1,780
2010-05-19	177	192	171	190	557,700	1,900
2010-05-18	198	198	175	177	416,800	1,770
2010-05-17	196	199	188	194	321,200	1,940
2010-05-14	206	209	201	202	320,000	2,020
2010-05-13	206	219	206	213	422,400	2,130
2010-05-12	213	220	200	206	541,700	2,060
2010-05-11	228	228	213	213	454,600	2,130
2010-05-10	228	237	218	220	454,400	2,200
2010-05-07	227	230	221	227	575,500	2,270
2010-05-06	247	247	234	237	472,400	2,370
2010-04-30	265	267	247	249	768,200	2,490
2010-04-28	267	274	258	258	964,200	2,580
2010-04-27	291	293	266	266	1,102,700	2,660
2010-04-26	306	318	292	297	2,376,700	2,970
2010-04-23	279	331	273	322	3,398,900	3,220
2010-04-22	285	288	264	271	2,342,600	2,710
2010-04-21	258	301	258	301	6,406,900	3,010
2010-04-20	221	221	221	221	75,700	2,210
2010-04-19	172	173	163	171	192,200	1,710
2010-04-16	185	185	178	181	124,400	1,810
2010-04-15	189	189	181	181	140,600	1,810
2010-04-14	176	186	175	186	217,500	1,860
2010-04-13	177	179	174	174	98,000	1,740
2010-04-12	177	178	171	177	168,700	1,770
2010-04-09	175	182	168	169	261,500	1,690
2010-04-08	169	172	166	172	77,900	1,720
2010-04-07	166	167	164	167	14,300	1,670
2010-04-06	164	167	164	165	44,400	1,650
2010-04-05	162	165	162	164	28,200	1,640
2010-04-02	161	163	160	162	37,900	1,620
2010-04-01	162	163	160	160	53,200	1,600
2010-03-31	164	166	161	164	42,200	1,640
2010-03-30	166	167	160	165	28,400	1,650
2010-03-29	167	167	164	165	19,800	1,650
2010-03-26	165	167	163	164	67,900	1,640
2010-03-25	163	165	159	165	45,400	1,650
2010-03-24	164	165	161	163	47,200	1,630
2010-03-23	161	165	157	164	78,300	1,640
2010-03-19	158	162	157	161	63,600	1,610
2010-03-18	162	162	155	157	84,700	1,570
2010-03-17	162	164	160	160	83,900	1,600
2010-03-16	166	167	160	161	87,000	1,610
2010-03-15	162	170	162	166	139,400	1,660
2010-03-12	164	165	160	162	66,200	1,620
2010-03-11	163	166	158	163	232,900	1,630
2010-03-10	169	173	162	163	312,400	1,630
2010-03-09	164	167	161	166	175,900	1,660
2010-03-08	164	168	161	161	313,300	1,610
2010-03-05	152	162	151	159	180,800	1,590
2010-03-04	153	157	149	151	121,000	1,510
2010-03-03	159	161	153	156	185,700	1,560
2010-03-02	159	161	154	160	177,500	1,600
2010-03-01	152	164	150	158	599,100	1,580
2010-02-26	142	150	141	150	125,900	1,500
2010-02-25	140	151	140	142	177,300	1,420
2010-02-24	140	144	139	139	31,000	1,390
2010-02-23	147	147	138	142	115,000	1,420
2010-02-22	147	147	143	147	30,600	1,470
2010-02-19	146	149	143	143	43,900	1,430
2010-02-18	149	154	143	147	333,500	1,470
2010-02-17	140	148	140	145	124,300	1,450
2010-02-16	136	140	136	137	14,900	1,370
2010-02-15	139	141	136	138	30,600	1,380
2010-02-12	132	138	132	138	49,400	1,380
2010-02-10	133	135	132	132	28,500	1,320
2010-02-09	132	136	131	136	43,200	1,360
2010-02-08	134	135	132	132	60,800	1,320
2010-02-05	135	136	131	135	83,200	1,350
2010-02-04	139	139	137	139	104,600	1,390
2010-02-03	138	144	137	137	176,700	1,370
2010-02-02	137	145	135	140	224,500	1,400
2010-02-01	138	138	130	132	241,200	1,320
2010-01-29	147	147	137	140	217,900	1,400
2010-01-28	160	165	144	148	1,292,000	1,480
2010-01-27	138	151	137	144	646,200	1,440
2010-01-26	133	137	130	131	75,800	1,310
2010-01-25	132	135	132	134	64,800	1,340
2010-01-22	133	139	132	135	117,900	1,350
2010-01-21	130	143	127	138	557,000	1,380
2010-01-20	131	132	125	127	111,400	1,270
2010-01-19	136	138	129	130	242,200	1,300
2010-01-18	150	154	135	141	866,800	1,410
2010-01-15	116	153	115	146	1,602,600	1,460
2010-01-14	113	116	113	116	25,900	1,160
2010-01-13	114	115	113	114	23,200	1,140
2010-01-12	116	116	113	116	27,500	1,160
2010-01-08	115	116	114	116	13,300	1,160
2010-01-07	116	116	113	113	56,100	1,130
2010-01-06	117	118	114	115	32,200	1,150
2010-01-05	115	118	115	116	13,800	1,160
2010-01-04	117	118	113	117	14,500	1,170

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