4347 ブロードメディア(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	91	93	90	92	249,000	920
2016-12-29	91	93	91	91	397,600	910
2016-12-28	90	92	90	92	377,800	920
2016-12-27	91	92	89	91	865,000	910
2016-12-26	89	92	89	90	1,273,800	900
2016-12-22	91	91	89	90	593,600	900
2016-12-21	92	93	90	91	1,721,700	910
2016-12-20	92	93	92	93	928,700	930
2016-12-19	95	95	93	93	385,800	930
2016-12-16	94	95	94	95	434,700	950
2016-12-15	95	97	94	94	1,238,000	940
2016-12-14	95	96	95	95	358,100	950
2016-12-13	95	97	94	95	868,600	950
2016-12-12	94	97	93	96	1,671,700	960
2016-12-09	94	95	93	93	602,800	930
2016-12-08	97	97	93	94	1,137,700	940
2016-12-07	94	99	94	97	1,936,400	970
2016-12-06	95	95	94	94	507,100	940
2016-12-05	93	95	93	94	1,181,500	940
2016-12-02	93	93	92	92	519,400	920
2016-12-01	94	96	93	93	856,300	930
2016-11-30	94	95	93	94	694,900	940
2016-11-29	94	95	93	94	411,700	940
2016-11-28	95	96	93	94	846,700	940
2016-11-25	93	96	92	94	1,252,100	940
2016-11-24	93	94	92	93	481,800	930
2016-11-22	93	93	92	92	545,800	920
2016-11-21	91	95	91	92	742,100	920
2016-11-18	92	93	90	91	637,900	910
2016-11-17	92	93	91	92	450,100	920
2016-11-16	90	93	89	92	1,188,900	920
2016-11-15	91	91	90	90	381,500	900
2016-11-14	88	92	88	91	1,092,500	910
2016-11-11	89	90	87	87	754,200	870
2016-11-10	90	92	87	88	1,985,000	880
2016-11-09	91	91	82	85	2,425,000	850
2016-11-08	92	92	90	91	355,400	910
2016-11-07	92	93	90	91	800,600	910
2016-11-04	94	94	89	91	1,838,900	910
2016-11-02	95	96	93	94	1,196,400	940
2016-11-01	96	97	94	97	1,254,800	970
2016-10-31	100	100	96	97	1,742,200	970
2016-10-28	98	99	97	97	302,000	970
2016-10-27	97	99	96	97	518,900	970
2016-10-26	98	99	96	97	514,600	970
2016-10-25	100	103	98	98	4,056,600	980
2016-10-24	99	99	96	96	923,800	960
2016-10-21	101	102	98	99	1,310,200	990
2016-10-20	100	103	99	100	2,239,000	1,000
2016-10-19	96	107	95	102	7,178,500	1,020
2016-10-17	95	97	95	95	365,000	950
2016-10-13	95	96	95	95	182,500	950
2016-10-12	96	96	95	96	275,700	960
2016-10-11	96	97	95	95	288,900	950
2016-10-07	96	97	95	96	280,800	960
2016-10-06	96	97	95	96	829,200	960
2016-10-05	94	96	94	95	512,700	950
2016-10-04	94	95	93	93	415,600	930
2016-10-03	95	95	94	94	190,400	940
2016-09-30	95	96	93	93	389,600	930
2016-09-29	95	97	95	96	454,600	960
2016-09-28	97	97	94	94	735,800	940
2016-09-27	96	97	92	96	1,192,700	960
2016-09-26	97	97	95	96	1,896,100	960
2016-09-23	102	102	98	99	1,531,600	990
2016-09-21	104	104	99	102	2,015,900	1,020
2016-09-20	107	109	104	105	2,647,100	1,050
2016-09-16	103	106	102	106	3,063,500	1,060
2016-09-15	100	102	98	102	1,470,700	1,020
2016-09-14	102	104	99	99	1,603,200	990
2016-09-13	102	103	98	103	1,513,800	1,030
2016-09-12	99	104	97	102	1,965,800	1,020
2016-09-09	96	101	96	101	3,133,100	1,010
2016-09-08	95	97	93	95	1,090,800	950
2016-09-07	93	94	92	94	275,600	940
2016-09-06	93	94	92	93	602,000	930
2016-09-05	93	93	91	93	279,800	930
2016-09-02	93	93	91	91	430,200	910
2016-09-01	93	94	92	93	387,800	930
2016-08-31	94	94	92	93	384,000	930
2016-08-30	91	94	91	93	1,266,000	930
2016-08-29	91	92	90	91	437,900	910
2016-08-26	90	91	89	91	250,900	910
2016-08-25	91	91	89	90	302,200	900
2016-08-24	90	91	88	91	360,100	910
2016-08-23	89	90	88	89	395,300	890
2016-08-22	88	89	87	89	247,900	890
2016-08-19	88	89	87	87	376,700	870
2016-08-18	89	90	87	87	618,200	870
2016-08-17	90	91	89	89	268,600	890
2016-08-16	90	91	89	89	328,000	890
2016-08-15	89	90	88	89	264,400	890
2016-08-12	89	90	88	89	579,700	890
2016-08-10	88	90	87	87	725,300	870
2016-08-09	87	89	86	87	611,100	870
2016-08-08	90	90	86	87	890,000	870
2016-08-05	93	95	89	89	2,451,700	890
2016-08-04	88	107	87	92	8,670,700	920
2016-08-03	88	89	87	87	515,000	870
2016-08-02	91	91	88	89	904,700	890
2016-08-01	91	92	90	92	453,600	920
2016-07-29	94	99	90	92	3,832,500	920
2016-07-28	91	91	90	90	325,200	900
2016-07-27	90	92	89	92	510,900	920
2016-07-26	90	91	89	89	458,400	890
2016-07-25	90	93	90	90	688,100	900
2016-07-22	87	92	86	90	991,400	900
2016-07-21	87	88	86	88	540,400	880
2016-07-20	87	88	85	87	463,700	870
2016-07-19	86	88	86	86	592,400	860
2016-07-15	88	89	86	87	574,200	870
2016-07-14	89	92	88	88	1,247,000	880
2016-07-13	88	89	87	88	457,900	880
2016-07-12	88	90	86	87	753,300	870
2016-07-11	86	88	85	87	508,000	870
2016-07-08	85	86	83	83	515,800	830
2016-07-07	87	88	85	85	434,500	850
2016-07-06	87	88	84	86	969,900	860
2016-07-05	92	92	88	88	921,100	880
2016-07-04	90	93	89	91	1,819,400	910
2016-07-01	86	89	85	88	1,201,700	880
2016-06-30	84	86	82	86	1,116,200	860
2016-06-29	84	86	82	82	1,148,300	820
2016-06-28	80	84	79	83	1,199,900	830
2016-06-27	80	83	79	82	1,307,000	820
2016-06-24	89	90	74	77	4,254,900	770
2016-06-23	89	90	84	87	2,566,200	870
2016-06-22	92	94	89	89	2,628,700	890
2016-06-21	93	96	89	91	8,306,800	910
2016-06-20	82	109	81	96	19,275,800	960
2016-06-17	82	84	80	80	960,200	800
2016-06-16	84	84	79	81	1,251,900	810
2016-06-15	85	89	84	85	1,392,400	850
2016-06-14	90	91	86	86	1,072,300	860
2016-06-13	93	93	90	90	685,300	900
2016-06-10	93	95	93	95	305,900	950
2016-06-09	94	97	92	93	906,200	930
2016-06-08	95	96	92	92	366,100	920
2016-06-07	93	94	93	93	125,700	930
2016-06-06	91	94	90	94	594,500	940
2016-06-03	92	96	92	93	828,300	930
2016-06-02	94	95	92	92	932,000	920
2016-06-01	97	97	95	96	765,400	960
2016-05-31	98	99	97	98	219,200	980
2016-05-30	97	99	96	98	406,200	980
2016-05-27	98	99	97	97	241,300	970
2016-05-26	100	101	90	99	2,576,700	990
2016-05-25	99	100	98	99	360,000	990
2016-05-24	99	100	98	98	167,600	980
2016-05-23	99	100	98	100	294,800	1,000
2016-05-20	99	100	98	99	343,200	990
2016-05-19	98	101	97	99	647,900	990
2016-05-18	99	102	93	97	1,700,300	970
2016-05-17	101	102	98	101	966,100	1,010
2016-05-16	102	106	101	102	947,000	1,020
2016-05-13	107	107	102	102	1,070,100	1,020
2016-05-12	109	110	107	108	651,000	1,080
2016-05-11	110	110	107	109	874,600	1,090
2016-05-10	112	113	109	109	1,148,000	1,090
2016-05-09	106	112	104	110	2,151,400	1,100
2016-05-06	109	110	104	106	1,921,000	1,060
2016-05-02	112	114	108	109	2,781,900	1,090
2016-04-28	107	115	104	108	4,968,700	1,080
2016-04-27	107	108	105	105	745,900	1,050
2016-04-26	107	110	103	106	1,871,600	1,060
2016-04-25	110	118	107	107	8,413,700	1,070
2016-04-22	100	105	98	105	1,801,500	1,050
2016-04-21	99	102	98	101	941,900	1,010
2016-04-20	97	99	97	98	287,300	980
2016-04-19	96	97	95	97	597,100	970
2016-04-18	97	97	94	95	566,400	950
2016-04-15	98	99	97	98	154,900	980
2016-04-14	99	100	98	99	274,600	990
2016-04-13	99	102	97	98	777,600	980
2016-04-12	98	100	96	97	660,100	970
2016-04-11	96	97	94	97	436,700	970
2016-04-08	89	96	89	95	517,200	950
2016-04-07	91	96	91	92	786,600	920
2016-04-06	90	93	90	91	537,900	910
2016-04-05	97	98	91	91	1,117,100	910
2016-04-04	97	98	96	97	480,600	970
2016-04-01	102	102	98	98	802,600	980
2016-03-31	100	104	99	103	535,100	1,030
2016-03-30	100	101	100	101	162,100	1,010
2016-03-29	98	101	98	101	297,400	1,010
2016-03-28	98	99	97	99	556,700	990
2016-03-25	101	101	99	100	298,100	1,000
2016-03-24	100	101	99	100	446,800	1,000
2016-03-23	104	104	100	100	1,015,200	1,000
2016-03-22	103	104	102	103	641,400	1,030
2016-03-18	104	105	102	104	550,400	1,040
2016-03-17	107	109	101	106	1,652,800	1,060
2016-03-16	103	106	102	106	760,200	1,060
2016-03-15	104	106	103	104	824,200	1,040
2016-03-14	105	107	103	105	1,529,900	1,050
2016-03-11	101	103	100	103	1,059,200	1,030
2016-03-10	99	104	99	102	939,000	1,020
2016-03-09	99	101	97	99	697,000	990
2016-03-08	103	103	97	100	1,672,000	1,000
2016-03-07	103	104	102	103	912,500	1,030
2016-03-04	97	103	97	102	1,940,000	1,020
2016-03-03	95	97	95	97	466,700	970
2016-03-02	94	96	94	95	720,300	950
2016-03-01	93	94	92	92	502,900	920
2016-02-29	92	95	92	93	589,300	930
2016-02-26	96	97	92	92	1,412,800	920
2016-02-25	94	96	94	94	954,600	940
2016-02-24	97	100	94	95	1,623,800	950
2016-02-23	102	103	96	98	1,913,900	980
2016-02-22	98	104	96	101	2,808,600	1,010
2016-02-19	94	99	92	98	2,544,700	980
2016-02-18	97	98	91	95	4,398,700	950
2016-02-17	82	106	82	92	20,217,900	920
2016-02-16	80	86	80	83	1,605,000	830
2016-02-15	82	84	78	81	1,765,700	810
2016-02-12	79	82	75	77	2,319,600	770
2016-02-10	90	91	80	84	1,790,900	840
2016-02-09	91	94	88	89	1,272,700	890
2016-02-08	92	97	91	95	723,200	950
2016-02-05	102	102	94	95	1,978,900	950
2016-02-04	103	105	102	103	1,344,900	1,030
2016-02-03	102	104	100	104	1,136,300	1,040
2016-02-02	102	107	100	105	2,015,800	1,050
2016-02-01	100	105	99	103	2,049,800	1,030
2016-01-29	99	100	95	98	1,676,200	980
2016-01-28	97	100	95	98	1,380,300	980
2016-01-27	96	97	94	97	819,100	970
2016-01-26	93	99	93	94	1,635,300	940
2016-01-25	97	97	92	96	1,349,300	960
2016-01-22	92	94	90	94	1,354,900	940
2016-01-21	92	98	87	87	2,458,200	870
2016-01-20	101	103	93	95	2,234,000	950
2016-01-19	95	99	93	97	1,350,000	970
2016-01-18	95	97	92	94	1,714,300	940
2016-01-15	101	102	98	98	968,500	980
2016-01-14	98	100	95	100	1,694,700	1,000
2016-01-13	98	103	98	103	1,599,000	1,030
2016-01-12	103	104	95	95	2,542,600	950
2016-01-08	102	106	101	103	1,708,500	1,030
2016-01-07	107	109	104	105	1,948,200	1,050
2016-01-06	114	114	108	109	1,769,300	1,090
2016-01-05	114	116	111	112	1,836,400	1,120
2016-01-04	115	120	112	116	3,159,100	1,160

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