4347 ブロードメディア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	255	255	245	247	351,200	2,470
2013-12-27	247	252	238	241	583,200	2,410
2013-12-26	240	263	236	248	1,618,900	2,480
2013-12-25	215	230	215	225	685,200	2,250
2013-12-24	224	225	212	212	994,500	2,120
2013-12-20	230	233	224	227	522,000	2,270
2013-12-19	236	238	227	229	299,600	2,290
2013-12-18	227	240	227	233	355,000	2,330
2013-12-17	237	242	231	233	427,700	2,330
2013-12-16	251	252	236	236	511,400	2,360
2013-12-13	256	257	244	249	530,700	2,490
2013-12-12	257	264	256	257	312,700	2,570
2013-12-11	258	263	253	262	734,800	2,620
2013-12-10	253	288	252	268	2,187,300	2,680
2013-12-09	261	263	250	256	638,100	2,560
2013-12-06	261	263	249	258	983,500	2,580
2013-12-05	280	285	262	267	1,492,900	2,670
2013-12-04	274	291	253	272	2,780,700	2,720
2013-12-03	295	296	268	269	3,028,200	2,690
2013-12-02	327	329	294	299	10,424,800	2,990
2013-11-29	241	303	236	303	13,137,500	3,030
2013-11-28	224	230	219	223	331,000	2,230
2013-11-27	223	235	221	225	351,900	2,250
2013-11-26	226	228	222	222	235,600	2,220
2013-11-25	232	233	223	228	390,500	2,280
2013-11-22	249	249	228	232	744,800	2,320
2013-11-21	243	249	241	244	498,000	2,440
2013-11-20	240	267	240	248	2,309,800	2,480
2013-11-19	217	250	216	240	2,472,700	2,400
2013-11-18	213	252	212	225	1,910,400	2,250
2013-11-15	208	219	207	210	419,000	2,100
2013-11-14	220	220	207	207	728,400	2,070
2013-11-13	197	206	197	202	213,400	2,020
2013-11-12	186	202	183	201	600,300	2,010
2013-11-11	209	209	189	189	726,200	1,890
2013-11-08	210	219	208	210	581,300	2,100
2013-11-07	208	222	204	217	866,300	2,170
2013-11-06	200	207	200	205	769,800	2,050
2013-11-05	196	206	190	205	1,978,400	2,050
2013-11-01	260	262	236	244	403,500	2,440
2013-10-31	265	274	253	258	362,300	2,580
2013-10-30	289	290	267	267	811,300	2,670
2013-10-29	295	295	286	286	285,600	2,860
2013-10-28	300	300	293	295	202,300	2,950
2013-10-25	300	304	294	296	454,300	2,960
2013-10-24	309	312	297	304	672,700	3,040
2013-10-23	325	336	312	317	1,938,800	3,170
2013-10-22	303	307	297	297	273,100	2,970
2013-10-21	290	307	287	300	526,900	3,000
2013-10-18	288	295	283	291	219,300	2,910
2013-10-17	300	301	290	293	305,800	2,930
2013-10-16	285	306	274	296	865,500	2,960
2013-10-15	290	292	279	280	242,100	2,800
2013-10-11	296	296	284	287	269,400	2,870
2013-10-10	282	303	276	291	808,800	2,910
2013-10-09	277	280	270	276	368,400	2,760
2013-10-08	271	288	261	284	495,500	2,840
2013-10-07	304	305	286	287	279,400	2,870
2013-10-04	305	308	299	302	212,900	3,020
2013-10-03	306	313	305	306	162,200	3,060
2013-10-02	308	314	303	310	326,600	3,100
2013-10-01	314	318	307	310	334,500	3,100
2013-09-30	315	327	308	317	292,100	3,170
2013-09-27	307	326	306	313	480,100	3,130
2013-09-26	303	314	298	307	426,400	3,070
2013-09-25	315	315	299	305	478,600	3,050
2013-09-24	316	317	307	316	447,600	3,160
2013-09-20	334	338	320	323	706,300	3,230
2013-09-19	350	352	342	349	459,400	3,490
2013-09-18	348	354	341	347	565,100	3,470
2013-09-17	359	374	339	343	1,316,800	3,430
2013-09-13	304	310	300	303	324,400	3,030
2013-09-12	310	318	306	306	243,700	3,060
2013-09-11	301	328	300	316	387,500	3,160
2013-09-10	320	323	305	310	227,400	3,100
2013-09-09	320	321	312	320	186,000	3,200
2013-09-06	320	322	304	304	225,100	3,040
2013-09-05	330	334	318	320	253,900	3,200
2013-09-04	326	330	310	325	311,100	3,250
2013-09-03	302	330	301	318	479,800	3,180
2013-09-02	302	304	295	298	218,600	2,980
2013-08-30	305	307	286	300	667,800	3,000
2013-08-29	312	323	304	308	249,300	3,080
2013-08-28	317	326	310	312	439,100	3,120
2013-08-27	336	347	333	335	302,100	3,350
2013-08-26	354	354	340	342	222,100	3,420
2013-08-23	351	351	342	349	289,000	3,490
2013-08-22	355	355	340	340	367,600	3,400
2013-08-21	367	367	351	356	247,800	3,560
2013-08-20	346	374	342	359	599,900	3,590
2013-08-19	356	362	344	349	251,000	3,490
2013-08-16	344	354	342	352	224,000	3,520
2013-08-15	351	357	349	351	207,500	3,510
2013-08-14	367	371	348	360	381,900	3,600
2013-08-13	355	377	342	368	657,900	3,680
2013-08-12	365	365	341	343	655,800	3,430
2013-08-09	371	381	363	371	371,700	3,710
2013-08-08	383	394	365	368	773,600	3,680
2013-08-07	404	408	390	390	554,600	3,900
2013-08-06	415	419	394	411	598,700	4,110
2013-08-05	392	432	391	411	1,100,700	4,110
2013-08-02	365	429	360	408	2,662,100	4,080
2013-08-01	350	363	322	357	730,700	3,570
2013-07-31	365	369	339	339	788,700	3,390
2013-07-30	361	380	357	372	671,700	3,720
2013-07-29	370	383	350	361	1,491,500	3,610
2013-07-26	432	445	410	410	1,028,900	4,100
2013-07-25	459	459	425	430	1,709,300	4,300
2013-07-24	418	446	418	445	1,723,400	4,450
2013-07-23	415	440	409	415	1,336,200	4,150
2013-07-22	411	421	392	415	642,200	4,150
2013-07-19	412	448	402	409	2,844,800	4,090
2013-07-18	384	418	382	404	816,700	4,040
2013-07-17	416	419	387	396	980,600	3,960
2013-07-16	429	436	411	415	634,600	4,150
2013-07-12	441	450	416	428	1,406,000	4,280
2013-07-11	424	455	414	453	1,419,700	4,530
2013-07-10	455	468	426	426	2,571,500	4,260
2013-07-09	452	475	417	465	5,443,100	4,650
2013-07-08	384	447	378	447	3,888,100	4,470
2013-07-05	363	370	351	370	859,600	3,700
2013-07-04	374	374	345	355	943,400	3,550
2013-07-03	367	383	367	375	1,022,100	3,750
2013-07-02	349	383	345	383	1,729,500	3,830
2013-07-01	326	358	326	341	791,500	3,410
2013-06-28	325	349	321	342	789,100	3,420
2013-06-27	337	341	295	327	1,514,400	3,270
2013-06-26	368	374	310	313	1,257,700	3,130
2013-06-25	383	390	346	371	1,406,200	3,710
2013-06-24	415	434	392	392	1,269,600	3,920
2013-06-21	433	441	394	420	2,305,200	4,200
2013-06-20	450	486	441	464	2,553,500	4,640
2013-06-19	466	470	432	441	1,750,600	4,410
2013-06-18	450	483	439	460	2,726,100	4,600
2013-06-17	434	466	406	459	1,623,400	4,590
2013-06-14	458	459	415	418	1,745,700	4,180
2013-06-13	461	473	437	460	3,465,600	4,600
2013-06-12	380	445	375	437	2,992,500	4,370
2013-06-11	355	403	328	403	1,877,500	4,030
2013-06-10	342	375	341	365	1,566,300	3,650
2013-06-07	310	335	281	320	1,715,500	3,200
2013-06-06	387	395	328	336	1,836,900	3,360
2013-06-05	430	470	395	408	2,072,900	4,080
2013-06-04	423	435	367	403	1,513,000	4,030
2013-06-03	485	488	417	417	2,210,100	4,170
2013-05-31	482	515	481	497	1,838,900	4,970
2013-05-30	486	516	480	490	2,761,400	4,900
2013-05-29	535	587	501	524	8,543,000	5,240
2013-05-28	494	570	463	565	12,403,100	5,650
2013-05-27	448	512	444	512	8,044,700	5,120
2013-05-24	400	432	388	432	4,309,400	4,320
2013-05-23	429	432	336	352	4,118,700	3,520
2013-05-22	448	474	408	408	4,825,400	4,080
2013-05-21	488	488	442	488	5,503,100	4,880
2013-05-20	391	408	366	408	3,103,400	4,080
2013-05-17	264	328	249	328	9,174,200	3,280
2013-05-16	230	260	191	248	3,099,800	2,480
2013-05-15	284	285	201	225	2,671,200	2,250
2013-05-14	277	290	266	278	1,423,700	2,780
2013-05-13	258	269	254	263	951,600	2,630
2013-05-10	257	275	246	255	1,146,600	2,550
2013-05-09	285	298	260	265	3,427,700	2,650
2013-05-08	275	318	253	269	10,408,100	2,690
2013-05-07	213	289	202	289	12,803,800	2,890
2013-05-02	185	227	182	209	8,754,100	2,090
2013-05-01	179	194	178	182	1,407,300	1,820
2013-04-30	179	186	179	179	595,700	1,790
2013-04-26	185	189	173	183	1,228,600	1,830
2013-04-25	203	203	186	192	858,000	1,920
2013-04-24	210	214	196	201	1,364,500	2,010
2013-04-23	184	222	180	215	3,077,100	2,150
2013-04-22	189	190	179	183	1,406,500	1,830
2013-04-19	230	242	183	187	7,802,500	1,870
2013-04-18	172	202	170	202	10,782,500	2,020
2013-04-17	149	156	144	152	712,700	1,520
2013-04-16	135	152	134	144	775,500	1,440
2013-04-15	139	140	135	139	171,700	1,390
2013-04-12	133	146	132	140	564,600	1,400
2013-04-11	133	134	131	132	93,300	1,320
2013-04-10	130	133	130	133	95,500	1,330
2013-04-09	133	135	129	132	150,200	1,320
2013-04-08	131	132	129	132	139,500	1,320
2013-04-05	134	138	131	131	229,900	1,310
2013-04-04	133	135	129	132	138,400	1,320
2013-04-03	131	135	130	134	108,400	1,340
2013-04-02	126	129	118	128	228,700	1,280
2013-04-01	142	142	126	128	358,500	1,280
2013-03-29	144	146	141	142	182,800	1,420
2013-03-28	144	146	142	144	180,600	1,440
2013-03-27	143	153	141	143	360,900	1,430
2013-03-26	139	146	137	143	169,900	1,430
2013-03-25	143	143	138	140	166,600	1,400
2013-03-22	142	144	140	143	156,000	1,430
2013-03-21	145	147	143	144	196,800	1,440
2013-03-19	140	158	140	146	1,490,800	1,460
2013-03-18	136	140	131	135	234,600	1,350
2013-03-15	140	141	135	136	252,800	1,360
2013-03-14	136	143	133	140	376,300	1,400
2013-03-13	131	134	129	134	260,400	1,340
2013-03-12	137	138	131	132	526,100	1,320
2013-03-11	143	143	138	139	540,700	1,390
2013-03-08	147	163	143	144	3,226,400	1,440
2013-03-07	139	145	137	141	656,800	1,410
2013-03-06	139	141	134	139	549,800	1,390
2013-03-05	144	144	136	138	556,700	1,380
2013-03-04	145	145	140	142	517,600	1,420
2013-03-01	146	149	141	145	1,030,600	1,450
2013-02-28	152	153	138	142	1,414,000	1,420
2013-02-27	153	159	147	150	1,482,600	1,500
2013-02-26	181	192	157	161	4,866,300	1,610
2013-02-25	160	166	150	153	3,517,500	1,530
2013-02-22	121	167	117	167	5,081,300	1,670
2013-02-21	110	125	110	117	367,900	1,170
2013-02-20	108	111	107	111	75,900	1,110
2013-02-19	107	109	107	109	27,500	1,090
2013-02-18	107	109	106	108	24,000	1,080
2013-02-15	108	110	106	108	23,600	1,080
2013-02-14	107	110	106	108	30,500	1,080
2013-02-13	109	110	107	107	39,400	1,070
2013-02-12	110	110	109	110	20,800	1,100
2013-02-08	110	111	108	109	38,500	1,090
2013-02-07	109	110	109	110	16,300	1,100
2013-02-06	108	111	107	111	69,400	1,110
2013-02-05	108	108	106	108	33,200	1,080
2013-02-04	108	109	106	107	56,700	1,070
2013-02-01	107	108	106	107	29,600	1,070
2013-01-31	105	107	105	106	48,000	1,060
2013-01-30	109	109	103	105	181,800	1,050
2013-01-29	112	114	111	112	38,400	1,120
2013-01-28	113	113	110	111	50,900	1,110
2013-01-25	111	112	108	112	65,400	1,120
2013-01-24	111	112	110	111	23,600	1,110
2013-01-23	114	114	109	112	84,900	1,120
2013-01-22	112	115	112	114	49,500	1,140
2013-01-21	112	112	110	111	14,100	1,110
2013-01-18	110	113	110	111	56,100	1,110
2013-01-17	109	110	105	109	50,800	1,090
2013-01-16	114	115	105	108	124,500	1,080
2013-01-15	108	115	107	115	170,300	1,150
2013-01-11	107	107	104	107	47,900	1,070
2013-01-10	104	107	103	107	43,400	1,070
2013-01-09	105	105	103	104	44,900	1,040
2013-01-08	106	108	104	105	72,600	1,050
2013-01-07	105	105	103	105	38,700	1,050
2013-01-04	103	105	102	104	49,900	1,040

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