4347 ブロードメディア(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	102	103	100	103	39,800	1,030
2012-12-27	102	104	102	102	32,800	1,020
2012-12-26	102	103	101	102	22,400	1,020
2012-12-25	102	103	101	101	30,000	1,010
2012-12-21	100	101	100	100	23,600	1,000
2012-12-20	101	102	100	101	21,000	1,010
2012-12-19	101	102	101	101	14,200	1,010
2012-12-18	103	103	100	101	50,000	1,010
2012-12-17	101	104	100	102	79,000	1,020
2012-12-14	100	100	99	100	50,400	1,000
2012-12-13	101	101	99	100	69,400	1,000
2012-12-12	100	107	99	101	256,300	1,010
2012-12-11	97	99	97	98	49,100	980
2012-12-10	96	97	96	97	25,100	970
2012-12-07	97	97	96	97	5,900	970
2012-12-06	96	97	96	96	10,200	960
2012-12-05	96	97	96	96	9,400	960
2012-12-04	96	97	95	96	25,200	960
2012-12-03	97	97	97	97	5,100	970
2012-11-30	96	98	96	97	24,900	970
2012-11-29	96	97	96	96	31,800	960
2012-11-28	97	97	93	97	89,700	970
2012-11-27	98	99	98	98	9,800	980
2012-11-26	99	99	97	99	42,100	990
2012-11-22	98	98	97	98	13,500	980
2012-11-21	98	100	97	98	29,800	980
2012-11-20	97	99	97	98	6,900	980
2012-11-19	97	99	97	98	14,100	980
2012-11-16	97	98	96	97	18,000	970
2012-11-15	97	98	96	97	9,100	970
2012-11-14	96	98	96	98	20,000	980
2012-11-13	97	97	96	97	27,000	970
2012-11-12	96	97	96	97	8,400	970
2012-11-09	96	98	96	97	8,500	970
2012-11-08	97	98	96	98	23,700	980
2012-11-07	97	98	96	98	13,600	980
2012-11-06	97	97	96	96	18,900	960
2012-11-05	98	98	96	97	18,800	970
2012-11-02	98	99	97	98	46,600	980
2012-11-01	97	99	97	99	11,100	990
2012-10-31	98	98	97	98	13,100	980
2012-10-30	97	98	96	98	19,900	980
2012-10-29	96	98	95	95	148,500	950
2012-10-26	101	102	101	101	78,600	1,010
2012-10-25	102	103	101	102	26,600	1,020
2012-10-24	100	102	100	102	60,500	1,020
2012-10-23	102	104	99	101	81,400	1,010
2012-10-22	100	102	99	102	38,400	1,020
2012-10-19	99	101	99	101	14,900	1,010
2012-10-18	100	100	98	99	35,400	990
2012-10-17	100	100	98	100	24,100	1,000
2012-10-16	96	99	96	99	19,500	990
2012-10-15	97	98	96	97	28,500	970
2012-10-12	98	100	96	96	82,100	960
2012-10-11	99	99	97	97	33,200	970
2012-10-10	100	101	98	99	77,200	990
2012-10-09	100	103	100	103	52,500	1,030
2012-10-05	100	101	99	101	17,800	1,010
2012-10-04	101	101	98	101	28,100	1,010
2012-10-03	99	102	99	101	31,100	1,010
2012-10-02	101	102	100	101	26,100	1,010
2012-10-01	98	101	98	100	53,900	1,000
2012-09-28	95	98	95	97	39,400	970
2012-09-27	97	97	95	95	84,900	950
2012-09-26	99	99	96	98	47,800	980
2012-09-25	100	102	98	100	104,200	1,000
2012-09-24	99	106	99	101	356,900	1,010
2012-09-21	96	108	95	99	1,703,600	990
2012-09-20	94	95	94	94	16,200	940
2012-09-19	93	94	93	94	7,200	940
2012-09-18	94	95	91	93	61,200	930
2012-09-14	94	95	94	95	29,200	950
2012-09-13	94	95	93	95	11,700	950
2012-09-12	95	95	93	95	19,100	950
2012-09-11	94	96	94	95	12,500	950
2012-09-10	93	94	93	94	12,500	940
2012-09-07	94	95	93	93	44,300	930
2012-09-06	94	95	93	94	6,200	940
2012-09-05	95	95	94	94	14,700	940
2012-09-04	94	95	94	94	5,800	940
2012-09-03	95	96	94	94	17,600	940
2012-08-31	96	96	94	95	63,700	950
2012-08-30	97	98	95	96	23,200	960
2012-08-29	96	97	96	97	50,700	970
2012-08-28	97	97	95	96	32,800	960
2012-08-27	97	99	96	99	119,500	990
2012-08-24	97	107	97	99	1,054,900	990
2012-08-23	95	96	95	95	23,400	950
2012-08-22	96	96	95	95	11,400	950
2012-08-21	95	98	94	95	52,800	950
2012-08-20	96	97	94	94	101,400	940
2012-08-17	96	97	95	95	15,800	950
2012-08-16	96	97	95	97	16,200	970
2012-08-15	97	97	95	95	7,800	950
2012-08-14	95	97	95	96	11,900	960
2012-08-13	96	98	95	95	53,100	950
2012-08-10	96	97	95	96	30,300	960
2012-08-09	97	98	95	97	24,800	970
2012-08-08	96	97	95	97	57,700	970
2012-08-07	96	97	95	96	10,400	960
2012-08-06	96	96	95	96	12,300	960
2012-08-03	95	96	94	96	9,900	960
2012-08-02	95	97	95	95	22,100	950
2012-08-01	96	96	96	96	1,800	960
2012-07-31	95	97	95	97	6,700	970
2012-07-30	99	99	95	96	39,000	960
2012-07-27	96	100	96	100	37,600	1,000
2012-07-26	96	98	96	98	28,000	980
2012-07-25	98	98	94	95	38,300	950
2012-07-24	96	98	96	97	18,600	970
2012-07-23	99	100	96	96	19,200	960
2012-07-20	101	101	98	100	26,200	1,000
2012-07-19	100	101	98	100	7,700	1,000
2012-07-18	102	102	99	99	37,200	990
2012-07-17	102	103	100	103	17,300	1,030
2012-07-13	102	102	101	101	15,600	1,010
2012-07-12	104	104	99	101	69,900	1,010
2012-07-11	103	105	101	105	19,800	1,050
2012-07-10	104	104	102	103	11,700	1,030
2012-07-09	104	104	103	104	12,000	1,040
2012-07-06	104	104	104	104	10,900	1,040
2012-07-05	105	105	103	104	12,200	1,040
2012-07-04	103	106	103	105	20,700	1,050
2012-07-03	102	104	102	103	17,400	1,030
2012-07-02	104	104	102	102	18,700	1,020
2012-06-29	103	103	102	103	15,500	1,030
2012-06-28	102	103	101	103	13,300	1,030
2012-06-27	100	102	100	102	11,100	1,020
2012-06-26	101	102	100	101	6,300	1,010
2012-06-25	103	103	100	101	25,300	1,010
2012-06-22	98	101	98	101	26,000	1,010
2012-06-21	101	103	100	101	33,700	1,010
2012-06-20	100	102	100	101	20,300	1,010
2012-06-19	98	101	98	100	35,200	1,000
2012-06-18	99	101	98	100	12,500	1,000
2012-06-15	99	100	97	98	16,800	980
2012-06-14	97	100	97	100	30,600	1,000
2012-06-13	98	98	96	97	15,800	970
2012-06-12	97	98	96	97	10,200	970
2012-06-11	96	98	96	98	25,900	980
2012-06-08	95	95	94	94	14,900	940
2012-06-07	97	97	94	95	53,800	950
2012-06-06	94	96	93	96	34,500	960
2012-06-05	91	93	91	93	6,500	930
2012-06-04	92	93	91	92	32,400	920
2012-06-01	94	95	93	93	17,900	930
2012-05-31	95	96	94	94	48,800	940
2012-05-30	96	96	95	96	48,900	960
2012-05-29	94	95	94	95	14,500	950
2012-05-28	99	101	95	95	69,600	950
2012-05-25	93	104	93	97	280,100	970
2012-05-24	92	94	91	93	52,200	930
2012-05-23	96	96	93	93	52,100	930
2012-05-22	95	96	94	96	15,300	960
2012-05-21	93	95	93	95	41,900	950
2012-05-18	94	96	94	96	22,400	960
2012-05-17	92	97	92	97	72,800	970
2012-05-16	95	96	95	96	26,300	960
2012-05-15	99	99	93	95	171,200	950
2012-05-14	100	101	99	100	55,400	1,000
2012-05-11	101	103	100	101	69,200	1,010
2012-05-10	101	103	101	103	23,900	1,030
2012-05-09	104	104	102	102	56,200	1,020
2012-05-08	106	106	104	105	27,000	1,050
2012-05-07	106	106	103	105	46,800	1,050
2012-05-02	108	108	104	108	122,300	1,080
2012-05-01	110	110	107	109	155,100	1,090
2012-04-27	109	123	108	108	3,158,500	1,080
2012-04-26	103	104	102	104	47,200	1,040
2012-04-25	105	106	99	103	288,700	1,030
2012-04-24	105	105	104	104	9,000	1,040
2012-04-23	106	106	104	105	36,100	1,050
2012-04-20	104	105	104	105	14,200	1,050
2012-04-19	105	106	105	106	11,100	1,060
2012-04-18	105	106	105	106	15,700	1,060
2012-04-17	104	105	104	105	15,500	1,050
2012-04-16	104	104	103	103	20,700	1,030
2012-04-13	105	105	104	105	28,300	1,050
2012-04-12	105	106	104	105	38,100	1,050
2012-04-11	106	107	104	106	125,300	1,060
2012-04-10	108	108	107	107	10,900	1,070
2012-04-09	108	108	107	108	9,700	1,080
2012-04-06	107	108	107	108	23,900	1,080
2012-04-05	107	108	106	108	23,400	1,080
2012-04-04	109	110	108	108	41,800	1,080
2012-04-03	110	110	108	109	33,200	1,090
2012-04-02	112	112	110	111	30,700	1,110
2012-03-30	113	114	110	112	117,400	1,120
2012-03-29	109	113	109	111	173,600	1,110
2012-03-28	109	109	108	108	27,500	1,080
2012-03-27	108	110	107	109	66,900	1,090
2012-03-26	108	109	108	108	36,800	1,080
2012-03-23	110	111	108	108	101,200	1,080
2012-03-22	110	112	109	110	86,000	1,100
2012-03-21	111	112	111	111	41,500	1,110
2012-03-19	112	113	111	111	16,500	1,110
2012-03-16	110	112	110	112	37,300	1,120
2012-03-15	111	113	110	110	141,600	1,100
2012-03-14	112	115	112	114	80,000	1,140
2012-03-13	114	115	111	112	45,600	1,120
2012-03-12	114	117	112	114	77,200	1,140
2012-03-09	113	115	112	113	63,500	1,130
2012-03-08	110	113	110	111	63,800	1,110
2012-03-07	110	112	110	110	24,800	1,100
2012-03-06	112	115	110	113	90,300	1,130
2012-03-05	110	111	110	111	25,900	1,110
2012-03-02	111	111	108	109	73,300	1,090
2012-03-01	112	113	110	111	54,000	1,110
2012-02-29	114	115	111	112	110,100	1,120
2012-02-28	113	116	110	115	101,800	1,150
2012-02-27	115	116	113	113	70,100	1,130
2012-02-24	116	116	114	115	117,200	1,150
2012-02-23	115	118	113	115	79,500	1,150
2012-02-22	109	118	109	115	336,400	1,150
2012-02-21	109	109	108	108	34,500	1,080
2012-02-20	109	111	108	109	29,300	1,090
2012-02-17	107	112	107	109	133,800	1,090
2012-02-16	108	108	105	107	137,800	1,070
2012-02-15	106	107	105	106	53,900	1,060
2012-02-14	105	106	105	106	40,800	1,060
2012-02-13	105	106	104	105	23,600	1,050
2012-02-10	106	108	105	105	32,200	1,050
2012-02-09	108	108	105	106	50,200	1,060
2012-02-08	108	108	106	107	38,800	1,070
2012-02-07	107	114	106	107	275,100	1,070
2012-02-06	103	104	103	104	22,800	1,040
2012-02-03	104	105	102	102	36,500	1,020
2012-02-02	104	105	103	105	25,400	1,050
2012-02-01	103	104	102	103	17,500	1,030
2012-01-31	104	104	103	103	8,500	1,030
2012-01-30	102	105	102	104	53,200	1,040
2012-01-27	105	105	100	105	96,300	1,050
2012-01-26	105	106	105	106	12,700	1,060
2012-01-25	105	106	104	105	44,500	1,050
2012-01-24	105	107	104	106	49,100	1,060
2012-01-23	105	106	104	105	35,900	1,050
2012-01-20	103	104	102	104	33,400	1,040
2012-01-19	103	104	101	104	31,200	1,040
2012-01-18	101	102	99	102	29,400	1,020
2012-01-17	102	102	99	101	56,900	1,010
2012-01-16	101	103	101	103	9,200	1,030
2012-01-13	101	102	100	102	10,300	1,020
2012-01-12	103	103	100	101	24,200	1,010
2012-01-11	102	103	102	103	7,300	1,030
2012-01-10	102	103	102	103	2,300	1,030
2012-01-06	101	103	101	103	50,000	1,030
2012-01-05	102	102	101	101	11,600	1,010
2012-01-04	101	103	101	103	18,500	1,030

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