4347 ブロードメディア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 112 | 114 | 110 | 113 | 2,248,000 | 1,130 |
| 2015-12-29 | 108 | 113 | 108 | 112 | 1,300,300 | 1,120 |
| 2015-12-28 | 108 | 114 | 107 | 111 | 2,739,600 | 1,110 |
| 2015-12-25 | 110 | 111 | 105 | 107 | 3,460,100 | 1,070 |
| 2015-12-24 | 108 | 114 | 104 | 105 | 7,645,800 | 1,050 |
| 2015-12-22 | 120 | 123 | 107 | 108 | 8,966,500 | 1,080 |
| 2015-12-21 | 128 | 129 | 120 | 122 | 6,296,000 | 1,220 |
| 2015-12-18 | 136 | 137 | 128 | 128 | 5,680,600 | 1,280 |
| 2015-12-17 | 141 | 143 | 136 | 138 | 7,963,900 | 1,380 |
| 2015-12-16 | 148 | 153 | 141 | 144 | 13,473,500 | 1,440 |
| 2015-12-15 | 154 | 170 | 142 | 145 | 46,857,600 | 1,450 |
| 2015-12-14 | 137 | 155 | 135 | 151 | 22,465,000 | 1,510 |
| 2015-12-11 | 134 | 140 | 131 | 140 | 6,370,000 | 1,400 |
| 2015-12-10 | 129 | 138 | 127 | 133 | 10,156,800 | 1,330 |
| 2015-12-09 | 127 | 128 | 126 | 128 | 673,900 | 1,280 |
| 2015-12-08 | 130 | 132 | 127 | 127 | 1,683,000 | 1,270 |
| 2015-12-07 | 127 | 132 | 126 | 131 | 2,946,100 | 1,310 |
| 2015-12-04 | 124 | 127 | 124 | 125 | 1,089,300 | 1,250 |
| 2015-12-03 | 128 | 129 | 126 | 126 | 989,700 | 1,260 |
| 2015-12-02 | 128 | 130 | 127 | 128 | 900,600 | 1,280 |
| 2015-12-01 | 128 | 132 | 127 | 129 | 2,475,200 | 1,290 |
| 2015-11-30 | 126 | 129 | 124 | 129 | 1,115,000 | 1,290 |
| 2015-11-27 | 128 | 129 | 125 | 126 | 1,042,000 | 1,260 |
| 2015-11-26 | 124 | 130 | 123 | 127 | 2,330,400 | 1,270 |
| 2015-11-25 | 125 | 126 | 123 | 124 | 771,300 | 1,240 |
| 2015-11-24 | 127 | 128 | 124 | 125 | 1,970,400 | 1,250 |
| 2015-11-20 | 125 | 126 | 123 | 123 | 959,500 | 1,230 |
| 2015-11-19 | 123 | 128 | 122 | 126 | 2,502,200 | 1,260 |
| 2015-11-18 | 125 | 125 | 121 | 122 | 1,222,600 | 1,220 |
| 2015-11-17 | 123 | 125 | 122 | 124 | 906,700 | 1,240 |
| 2015-11-16 | 121 | 124 | 119 | 123 | 1,177,400 | 1,230 |
| 2015-11-13 | 123 | 127 | 121 | 123 | 2,601,500 | 1,230 |
| 2015-11-12 | 132 | 134 | 124 | 126 | 5,714,000 | 1,260 |
| 2015-11-11 | 127 | 135 | 126 | 135 | 5,632,300 | 1,350 |
| 2015-11-10 | 126 | 128 | 125 | 125 | 1,360,400 | 1,250 |
| 2015-11-09 | 129 | 130 | 126 | 127 | 2,290,200 | 1,270 |
| 2015-11-06 | 135 | 136 | 126 | 129 | 5,364,400 | 1,290 |
| 2015-11-05 | 126 | 137 | 125 | 133 | 9,212,400 | 1,330 |
| 2015-11-04 | 123 | 130 | 122 | 128 | 6,584,100 | 1,280 |
| 2015-11-02 | 121 | 122 | 119 | 120 | 1,152,500 | 1,200 |
| 2015-10-30 | 127 | 127 | 122 | 123 | 2,051,000 | 1,230 |
| 2015-10-29 | 123 | 124 | 120 | 124 | 1,327,900 | 1,240 |
| 2015-10-28 | 127 | 128 | 122 | 122 | 3,983,900 | 1,220 |
| 2015-10-27 | 132 | 137 | 128 | 129 | 3,895,400 | 1,290 |
| 2015-10-26 | 127 | 137 | 124 | 135 | 9,402,400 | 1,350 |
| 2015-10-23 | 123 | 129 | 121 | 127 | 3,856,000 | 1,270 |
| 2015-10-22 | 120 | 127 | 119 | 123 | 3,627,300 | 1,230 |
| 2015-10-21 | 120 | 120 | 118 | 119 | 1,171,700 | 1,190 |
| 2015-10-20 | 120 | 122 | 117 | 120 | 2,861,700 | 1,200 |
| 2015-10-19 | 123 | 125 | 120 | 121 | 1,891,200 | 1,210 |
| 2015-10-16 | 122 | 126 | 118 | 125 | 5,107,500 | 1,250 |
| 2015-10-15 | 118 | 123 | 117 | 120 | 2,040,300 | 1,200 |
| 2015-10-14 | 123 | 124 | 117 | 120 | 3,092,100 | 1,200 |
| 2015-10-13 | 125 | 126 | 121 | 124 | 3,445,200 | 1,240 |
| 2015-10-09 | 142 | 147 | 124 | 127 | 40,093,400 | 1,270 |
| 2015-10-08 | 127 | 135 | 125 | 134 | 13,835,800 | 1,340 |
| 2015-10-07 | 118 | 131 | 118 | 129 | 10,663,200 | 1,290 |
| 2015-10-06 | 121 | 124 | 116 | 118 | 6,758,700 | 1,180 |
| 2015-10-05 | 122 | 125 | 120 | 124 | 8,770,700 | 1,240 |
| 2015-10-02 | 121 | 124 | 110 | 118 | 20,321,200 | 1,180 |
| 2015-10-01 | 133 | 136 | 116 | 116 | 28,994,300 | 1,160 |
| 2015-09-30 | 126 | 140 | 125 | 137 | 61,770,200 | 1,370 |
| 2015-09-29 | 125 | 133 | 116 | 121 | 51,703,900 | 1,210 |
| 2015-09-28 | 110 | 146 | 105 | 130 | 121,277,300 | 1,300 |
| 2015-09-25 | 83 | 114 | 80 | 114 | 37,243,000 | 1,140 |
| 2015-09-24 | 80 | 93 | 78 | 84 | 4,608,000 | 840 |
| 2015-09-18 | 82 | 83 | 80 | 81 | 859,600 | 810 |
| 2015-09-17 | 82 | 83 | 78 | 81 | 1,684,800 | 810 |
| 2015-09-16 | 82 | 83 | 80 | 80 | 1,068,900 | 800 |
| 2015-09-15 | 86 | 88 | 81 | 82 | 1,253,400 | 820 |
| 2015-09-14 | 89 | 89 | 85 | 85 | 754,000 | 850 |
| 2015-09-11 | 88 | 91 | 88 | 88 | 981,800 | 880 |
| 2015-09-10 | 83 | 91 | 82 | 89 | 1,912,400 | 890 |
| 2015-09-09 | 84 | 87 | 83 | 86 | 1,612,600 | 860 |
| 2015-09-08 | 80 | 85 | 79 | 84 | 2,627,500 | 840 |
| 2015-09-07 | 79 | 81 | 75 | 78 | 2,209,000 | 780 |
| 2015-09-04 | 89 | 89 | 82 | 82 | 1,318,800 | 820 |
| 2015-09-03 | 89 | 90 | 87 | 89 | 819,600 | 890 |
| 2015-09-02 | 83 | 89 | 82 | 88 | 1,599,200 | 880 |
| 2015-09-01 | 92 | 92 | 85 | 86 | 2,094,600 | 860 |
| 2015-08-31 | 89 | 93 | 88 | 90 | 1,509,900 | 900 |
| 2015-08-28 | 90 | 93 | 89 | 89 | 2,169,800 | 890 |
| 2015-08-27 | 91 | 92 | 88 | 89 | 2,027,900 | 890 |
| 2015-08-26 | 82 | 89 | 80 | 87 | 3,377,600 | 870 |
| 2015-08-25 | 77 | 88 | 76 | 79 | 5,215,500 | 790 |
| 2015-08-24 | 95 | 97 | 83 | 85 | 5,047,400 | 850 |
| 2015-08-21 | 101 | 104 | 97 | 99 | 3,093,600 | 990 |
| 2015-08-20 | 106 | 107 | 104 | 105 | 1,478,000 | 1,050 |
| 2015-08-19 | 111 | 112 | 107 | 108 | 1,417,000 | 1,080 |
| 2015-08-18 | 113 | 114 | 111 | 112 | 1,530,900 | 1,120 |
| 2015-08-17 | 117 | 117 | 113 | 115 | 1,477,700 | 1,150 |
| 2015-08-14 | 121 | 124 | 114 | 116 | 8,122,300 | 1,160 |
| 2015-08-13 | 108 | 112 | 108 | 109 | 1,357,700 | 1,090 |
| 2015-08-12 | 110 | 110 | 106 | 109 | 1,188,600 | 1,090 |
| 2015-08-11 | 110 | 113 | 110 | 111 | 1,179,200 | 1,110 |
| 2015-08-10 | 115 | 117 | 108 | 110 | 1,933,400 | 1,100 |
| 2015-08-07 | 121 | 121 | 115 | 115 | 2,033,200 | 1,150 |
| 2015-08-06 | 123 | 128 | 121 | 122 | 1,425,100 | 1,220 |
| 2015-08-05 | 122 | 123 | 121 | 122 | 445,900 | 1,220 |
| 2015-08-04 | 120 | 121 | 119 | 121 | 283,200 | 1,210 |
| 2015-08-03 | 121 | 122 | 119 | 120 | 396,400 | 1,200 |
| 2015-07-31 | 121 | 122 | 120 | 121 | 463,800 | 1,210 |
| 2015-07-30 | 122 | 123 | 120 | 122 | 521,200 | 1,220 |
| 2015-07-29 | 123 | 123 | 120 | 121 | 1,002,800 | 1,210 |
| 2015-07-28 | 122 | 126 | 119 | 125 | 946,500 | 1,250 |
| 2015-07-27 | 127 | 127 | 123 | 124 | 784,700 | 1,240 |
| 2015-07-24 | 130 | 130 | 126 | 128 | 678,900 | 1,280 |
| 2015-07-23 | 130 | 132 | 130 | 130 | 244,000 | 1,300 |
| 2015-07-22 | 130 | 131 | 129 | 130 | 464,800 | 1,300 |
| 2015-07-21 | 133 | 135 | 131 | 131 | 497,100 | 1,310 |
| 2015-07-17 | 129 | 133 | 128 | 132 | 944,900 | 1,320 |
| 2015-07-16 | 130 | 133 | 128 | 129 | 1,017,900 | 1,290 |
| 2015-07-15 | 134 | 134 | 130 | 130 | 700,700 | 1,300 |
| 2015-07-14 | 133 | 136 | 133 | 133 | 1,009,500 | 1,330 |
| 2015-07-13 | 130 | 135 | 129 | 133 | 1,693,300 | 1,330 |
| 2015-07-10 | 127 | 129 | 125 | 127 | 1,028,400 | 1,270 |
| 2015-07-09 | 120 | 130 | 116 | 127 | 5,111,700 | 1,270 |
| 2015-07-08 | 141 | 142 | 135 | 135 | 1,486,600 | 1,350 |
| 2015-07-07 | 140 | 145 | 140 | 142 | 1,023,600 | 1,420 |
| 2015-07-06 | 142 | 144 | 139 | 140 | 1,290,400 | 1,400 |
| 2015-07-03 | 145 | 147 | 142 | 146 | 1,453,000 | 1,460 |
| 2015-07-02 | 141 | 154 | 139 | 146 | 7,314,200 | 1,460 |
| 2015-07-01 | 140 | 142 | 137 | 139 | 1,457,600 | 1,390 |
| 2015-06-30 | 138 | 144 | 138 | 141 | 1,458,400 | 1,410 |
| 2015-06-29 | 144 | 146 | 139 | 141 | 2,357,200 | 1,410 |
| 2015-06-26 | 152 | 154 | 151 | 151 | 1,127,100 | 1,510 |
| 2015-06-25 | 155 | 156 | 150 | 153 | 2,861,700 | 1,530 |
| 2015-06-24 | 148 | 173 | 147 | 155 | 15,080,200 | 1,550 |
| 2015-06-23 | 151 | 152 | 148 | 148 | 920,200 | 1,480 |
| 2015-06-22 | 151 | 151 | 149 | 150 | 864,300 | 1,500 |
| 2015-06-19 | 150 | 152 | 147 | 148 | 1,299,300 | 1,480 |
| 2015-06-18 | 151 | 153 | 146 | 147 | 1,809,200 | 1,470 |
| 2015-06-17 | 156 | 157 | 150 | 152 | 1,267,900 | 1,520 |
| 2015-06-16 | 159 | 159 | 155 | 156 | 819,700 | 1,560 |
| 2015-06-15 | 155 | 160 | 155 | 156 | 2,027,900 | 1,560 |
| 2015-06-12 | 162 | 162 | 154 | 155 | 2,089,300 | 1,550 |
| 2015-06-11 | 160 | 164 | 159 | 163 | 1,297,300 | 1,630 |
| 2015-06-10 | 166 | 167 | 160 | 161 | 1,367,300 | 1,610 |
| 2015-06-09 | 170 | 171 | 165 | 166 | 1,349,000 | 1,660 |
| 2015-06-08 | 173 | 177 | 171 | 171 | 811,600 | 1,710 |
| 2015-06-05 | 176 | 177 | 173 | 173 | 682,100 | 1,730 |
| 2015-06-04 | 175 | 179 | 174 | 176 | 548,400 | 1,760 |
| 2015-06-03 | 176 | 179 | 173 | 175 | 1,205,200 | 1,750 |
| 2015-06-02 | 179 | 181 | 177 | 179 | 704,400 | 1,790 |
| 2015-06-01 | 178 | 182 | 177 | 178 | 1,224,200 | 1,780 |
| 2015-05-29 | 174 | 180 | 174 | 174 | 976,600 | 1,740 |
| 2015-05-28 | 181 | 182 | 172 | 173 | 2,064,000 | 1,730 |
| 2015-05-27 | 182 | 183 | 178 | 180 | 1,048,400 | 1,800 |
| 2015-05-26 | 186 | 188 | 183 | 184 | 871,400 | 1,840 |
| 2015-05-25 | 190 | 191 | 187 | 187 | 685,400 | 1,870 |
| 2015-05-22 | 188 | 194 | 188 | 190 | 1,843,600 | 1,900 |
| 2015-05-21 | 189 | 189 | 186 | 187 | 325,200 | 1,870 |
| 2015-05-20 | 189 | 190 | 186 | 187 | 493,000 | 1,870 |
| 2015-05-19 | 188 | 188 | 185 | 187 | 554,100 | 1,870 |
| 2015-05-18 | 185 | 191 | 184 | 189 | 801,600 | 1,890 |
| 2015-05-15 | 196 | 200 | 181 | 185 | 3,100,900 | 1,850 |
| 2015-05-14 | 194 | 195 | 192 | 193 | 576,300 | 1,930 |
| 2015-05-13 | 193 | 195 | 191 | 193 | 538,700 | 1,930 |
| 2015-05-12 | 195 | 196 | 193 | 194 | 446,700 | 1,940 |
| 2015-05-11 | 194 | 196 | 193 | 196 | 420,900 | 1,960 |
| 2015-05-08 | 192 | 195 | 190 | 194 | 1,306,800 | 1,940 |
| 2015-05-07 | 194 | 201 | 189 | 193 | 6,406,000 | 1,930 |
| 2015-05-01 | 181 | 186 | 177 | 184 | 1,097,000 | 1,840 |
| 2015-04-30 | 186 | 187 | 182 | 182 | 1,034,000 | 1,820 |
| 2015-04-28 | 190 | 190 | 186 | 187 | 875,700 | 1,870 |
| 2015-04-27 | 189 | 192 | 187 | 189 | 1,242,900 | 1,890 |
| 2015-04-24 | 194 | 195 | 191 | 193 | 856,600 | 1,930 |
| 2015-04-23 | 194 | 196 | 193 | 196 | 820,700 | 1,960 |
| 2015-04-22 | 198 | 199 | 193 | 194 | 1,940,700 | 1,940 |
| 2015-04-21 | 197 | 199 | 195 | 199 | 885,800 | 1,990 |
| 2015-04-20 | 195 | 199 | 195 | 198 | 1,060,900 | 1,980 |
| 2015-04-17 | 197 | 198 | 195 | 196 | 602,200 | 1,960 |
| 2015-04-16 | 197 | 199 | 196 | 196 | 1,269,300 | 1,960 |
| 2015-04-15 | 199 | 200 | 197 | 197 | 1,219,000 | 1,970 |
| 2015-04-14 | 199 | 202 | 197 | 200 | 2,147,400 | 2,000 |
| 2015-04-13 | 205 | 209 | 198 | 199 | 5,547,200 | 1,990 |
| 2015-04-10 | 196 | 209 | 194 | 197 | 5,279,200 | 1,970 |
| 2015-04-09 | 196 | 197 | 194 | 195 | 718,300 | 1,950 |
| 2015-04-08 | 195 | 198 | 195 | 195 | 974,300 | 1,950 |
| 2015-04-07 | 196 | 203 | 195 | 195 | 2,363,600 | 1,950 |
| 2015-04-06 | 196 | 201 | 195 | 199 | 1,010,200 | 1,990 |
| 2015-04-03 | 203 | 203 | 197 | 197 | 2,285,500 | 1,970 |
| 2015-04-02 | 210 | 217 | 202 | 205 | 8,157,900 | 2,050 |
| 2015-04-01 | 196 | 206 | 194 | 198 | 2,158,900 | 1,980 |
| 2015-03-31 | 195 | 202 | 194 | 197 | 841,100 | 1,970 |
| 2015-03-30 | 196 | 197 | 193 | 195 | 365,200 | 1,950 |
| 2015-03-27 | 194 | 199 | 192 | 195 | 658,700 | 1,950 |
| 2015-03-26 | 197 | 198 | 194 | 196 | 676,900 | 1,960 |
| 2015-03-25 | 200 | 200 | 197 | 198 | 423,300 | 1,980 |
| 2015-03-24 | 197 | 201 | 197 | 198 | 707,300 | 1,980 |
| 2015-03-23 | 201 | 203 | 197 | 198 | 1,079,000 | 1,980 |
| 2015-03-20 | 205 | 209 | 201 | 204 | 2,086,600 | 2,040 |
| 2015-03-19 | 192 | 214 | 188 | 209 | 6,589,700 | 2,090 |
| 2015-03-18 | 194 | 197 | 191 | 193 | 814,200 | 1,930 |
| 2015-03-17 | 197 | 198 | 190 | 195 | 1,287,500 | 1,950 |
| 2015-03-16 | 200 | 201 | 197 | 197 | 576,600 | 1,970 |
| 2015-03-13 | 199 | 200 | 197 | 200 | 523,800 | 2,000 |
| 2015-03-12 | 201 | 202 | 198 | 199 | 515,600 | 1,990 |
| 2015-03-11 | 199 | 201 | 198 | 198 | 752,500 | 1,980 |
| 2015-03-10 | 204 | 208 | 199 | 200 | 1,053,600 | 2,000 |
| 2015-03-09 | 205 | 207 | 199 | 200 | 995,100 | 2,000 |
| 2015-03-06 | 210 | 210 | 206 | 206 | 537,000 | 2,060 |
| 2015-03-05 | 209 | 214 | 207 | 208 | 2,028,600 | 2,080 |
| 2015-03-04 | 207 | 210 | 206 | 207 | 685,600 | 2,070 |
| 2015-03-03 | 212 | 213 | 206 | 209 | 1,133,800 | 2,090 |
| 2015-03-02 | 205 | 212 | 205 | 212 | 765,900 | 2,120 |
| 2015-02-27 | 210 | 213 | 206 | 207 | 1,413,700 | 2,070 |
| 2015-02-26 | 204 | 211 | 203 | 210 | 1,704,000 | 2,100 |
| 2015-02-25 | 202 | 209 | 202 | 204 | 1,245,100 | 2,040 |
| 2015-02-24 | 205 | 206 | 202 | 202 | 681,400 | 2,020 |
| 2015-02-23 | 209 | 209 | 202 | 203 | 1,154,700 | 2,030 |
| 2015-02-20 | 201 | 214 | 200 | 207 | 4,506,000 | 2,070 |
| 2015-02-19 | 202 | 203 | 200 | 200 | 529,800 | 2,000 |
| 2015-02-18 | 200 | 204 | 199 | 200 | 1,221,000 | 2,000 |
| 2015-02-17 | 202 | 208 | 200 | 200 | 1,575,700 | 2,000 |
| 2015-02-16 | 198 | 203 | 197 | 199 | 1,333,200 | 1,990 |
| 2015-02-13 | 209 | 209 | 198 | 198 | 2,961,800 | 1,980 |
| 2015-02-12 | 215 | 220 | 202 | 209 | 13,449,300 | 2,090 |
| 2015-02-10 | 189 | 228 | 188 | 218 | 24,421,000 | 2,180 |
| 2015-02-09 | 194 | 195 | 186 | 189 | 1,188,100 | 1,890 |
| 2015-02-06 | 194 | 194 | 190 | 192 | 1,010,100 | 1,920 |
| 2015-02-05 | 198 | 200 | 192 | 192 | 1,673,700 | 1,920 |
| 2015-02-04 | 202 | 204 | 199 | 200 | 1,120,800 | 2,000 |
| 2015-02-03 | 196 | 208 | 196 | 202 | 2,689,800 | 2,020 |
| 2015-02-02 | 191 | 204 | 190 | 197 | 4,174,000 | 1,970 |
| 2015-01-30 | 216 | 220 | 212 | 214 | 2,215,700 | 2,140 |
| 2015-01-29 | 232 | 236 | 215 | 215 | 10,537,600 | 2,150 |
| 2015-01-28 | 213 | 219 | 211 | 214 | 1,737,400 | 2,140 |
| 2015-01-27 | 217 | 218 | 211 | 212 | 1,530,100 | 2,120 |
| 2015-01-26 | 217 | 223 | 216 | 216 | 1,703,400 | 2,160 |
| 2015-01-23 | 217 | 220 | 215 | 219 | 1,862,300 | 2,190 |
| 2015-01-22 | 216 | 223 | 215 | 215 | 2,188,600 | 2,150 |
| 2015-01-21 | 231 | 233 | 218 | 219 | 4,259,100 | 2,190 |
| 2015-01-20 | 224 | 239 | 223 | 236 | 6,698,900 | 2,360 |
| 2015-01-19 | 214 | 229 | 210 | 224 | 8,324,000 | 2,240 |
| 2015-01-16 | 217 | 219 | 210 | 214 | 4,064,300 | 2,140 |
| 2015-01-15 | 223 | 227 | 210 | 215 | 6,229,300 | 2,150 |
| 2015-01-14 | 221 | 231 | 218 | 219 | 6,763,800 | 2,190 |
| 2015-01-13 | 227 | 232 | 221 | 225 | 8,286,900 | 2,250 |
| 2015-01-09 | 247 | 258 | 232 | 235 | 12,478,300 | 2,350 |
| 2015-01-08 | 258 | 296 | 247 | 252 | 45,631,100 | 2,520 |
| 2015-01-07 | 238 | 266 | 233 | 264 | 31,067,200 | 2,640 |
| 2015-01-06 | 244 | 254 | 230 | 236 | 13,975,500 | 2,360 |
| 2015-01-05 | 273 | 282 | 247 | 247 | 18,823,800 | 2,470 |
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
