4347 ブロードメディア(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	100	100	99	100	889,300	1,000
2017-12-28	101	102	99	99	1,488,400	990
2017-12-27	99	102	99	102	1,268,500	1,020
2017-12-26	100	101	99	99	1,893,400	990
2017-12-25	102	102	100	100	1,477,300	1,000
2017-12-22	101	103	101	102	1,767,700	1,020
2017-12-21	103	103	101	101	1,688,700	1,010
2017-12-20	100	104	100	104	3,139,700	1,040
2017-12-19	99	100	98	99	1,820,000	990
2017-12-18	100	100	97	99	2,105,700	990
2017-12-15	100	101	99	99	1,319,700	990
2017-12-14	101	102	100	100	1,390,500	1,000
2017-12-13	102	102	100	102	1,232,400	1,020
2017-12-12	102	103	101	101	1,512,400	1,010
2017-12-11	100	103	99	102	2,395,400	1,020
2017-12-08	100	101	98	100	2,228,300	1,000
2017-12-07	101	102	99	99	1,314,800	990
2017-12-06	101	103	100	100	1,058,100	1,000
2017-12-05	102	103	101	102	821,400	1,020
2017-12-04	103	104	102	102	1,007,700	1,020
2017-12-01	103	105	103	103	685,800	1,030
2017-11-30	102	106	101	104	2,435,900	1,040
2017-11-29	103	103	102	102	281,700	1,020
2017-11-28	103	104	101	102	1,047,600	1,020
2017-11-27	103	104	102	104	1,174,000	1,040
2017-11-24	104	105	102	103	1,148,600	1,030
2017-11-22	104	105	103	105	1,656,400	1,050
2017-11-21	103	104	102	104	704,300	1,040
2017-11-20	102	104	101	102	1,447,800	1,020
2017-11-17	104	104	101	103	874,900	1,030
2017-11-16	100	104	100	102	1,163,600	1,020
2017-11-15	101	104	100	100	2,598,000	1,000
2017-11-13	108	108	104	104	2,415,400	1,040
2017-11-10	106	108	106	106	1,733,600	1,060
2017-11-09	111	112	106	108	3,910,300	1,080
2017-11-08	106	112	106	111	4,171,300	1,110
2017-11-07	104	110	104	106	5,589,800	1,060
2017-11-06	106	106	104	104	1,474,800	1,040
2017-11-02	107	107	105	105	558,400	1,050
2017-11-01	108	109	106	107	1,005,100	1,070
2017-10-31	107	108	105	108	1,379,500	1,080
2017-10-30	110	111	107	107	2,833,100	1,070
2017-10-27	109	113	109	112	2,078,100	1,120
2017-10-26	108	110	108	108	736,700	1,080
2017-10-25	108	111	107	109	1,933,700	1,090
2017-10-24	107	108	107	108	862,700	1,080
2017-10-23	108	109	105	106	3,242,400	1,060
2017-10-20	108	110	107	107	1,552,600	1,070
2017-10-19	110	111	108	108	1,875,300	1,080
2017-10-18	111	112	110	111	409,600	1,110
2017-10-17	111	113	111	111	848,400	1,110
2017-10-16	112	113	110	111	664,300	1,110
2017-10-13	112	113	111	112	683,900	1,120
2017-10-12	112	113	111	113	527,000	1,130
2017-10-11	112	112	111	111	335,400	1,110
2017-10-10	111	113	111	112	492,100	1,120
2017-10-06	113	113	111	111	613,200	1,110
2017-10-05	114	114	112	113	958,700	1,130
2017-10-04	115	116	113	113	932,000	1,130
2017-10-03	116	117	114	115	1,438,200	1,150
2017-10-02	113	116	112	116	1,597,100	1,160
2017-09-29	114	115	112	112	1,186,300	1,120
2017-09-28	116	118	113	114	3,083,900	1,140
2017-09-27	113	117	113	115	1,571,800	1,150
2017-09-26	113	113	111	112	737,400	1,120
2017-09-25	112	115	111	114	1,021,600	1,140
2017-09-22	115	115	110	110	1,090,100	1,100
2017-09-21	114	116	114	114	992,700	1,140
2017-09-20	115	116	113	114	980,100	1,140
2017-09-19	113	116	111	115	1,510,200	1,150
2017-09-15	107	112	106	111	1,290,000	1,110
2017-09-14	112	114	108	108	1,555,100	1,080
2017-09-13	113	114	111	114	763,700	1,140
2017-09-12	109	113	109	113	1,758,900	1,130
2017-09-11	105	108	105	108	1,386,800	1,080
2017-09-08	107	107	103	103	1,676,000	1,030
2017-09-07	105	107	105	106	808,000	1,060
2017-09-06	100	107	99	105	2,374,200	1,050
2017-09-05	109	110	102	102	3,799,600	1,020
2017-09-04	112	112	108	108	1,575,700	1,080
2017-09-01	115	116	111	113	1,417,700	1,130
2017-08-31	114	116	113	116	1,170,500	1,160
2017-08-30	120	121	114	114	3,938,600	1,140
2017-08-29	119	123	117	119	3,299,500	1,190
2017-08-28	116	121	115	120	3,360,000	1,200
2017-08-25	113	116	112	115	1,732,500	1,150
2017-08-24	113	114	111	113	1,923,700	1,130
2017-08-23	114	115	110	113	2,988,300	1,130
2017-08-22	110	113	108	112	2,738,300	1,120
2017-08-21	105	112	104	111	3,683,300	1,110
2017-08-18	104	107	103	103	1,499,800	1,030
2017-08-17	106	108	105	106	1,356,900	1,060
2017-08-16	105	109	103	107	1,941,000	1,070
2017-08-15	102	106	102	103	1,509,500	1,030
2017-08-14	99	104	97	102	3,334,900	1,020
2017-08-10	109	111	103	103	3,787,900	1,030
2017-08-09	114	115	109	110	2,926,700	1,100
2017-08-08	114	116	112	114	2,410,500	1,140
2017-08-07	111	114	109	114	3,385,200	1,140
2017-08-04	110	114	109	111	3,826,400	1,110
2017-08-03	118	118	109	111	8,113,000	1,110
2017-08-02	118	121	117	117	4,050,300	1,170
2017-08-01	127	128	117	118	10,148,500	1,180
2017-07-31	148	151	127	128	29,143,600	1,280
2017-07-28	149	160	135	143	57,886,900	1,430
2017-07-27	116	161	116	152	93,943,100	1,520
2017-07-26	120	121	116	117	1,492,100	1,170
2017-07-25	121	122	119	119	1,376,700	1,190
2017-07-24	118	123	117	122	2,128,900	1,220
2017-07-21	115	119	115	118	1,158,900	1,180
2017-07-20	116	120	114	115	2,776,200	1,150
2017-07-19	118	118	115	116	1,930,900	1,160
2017-07-18	120	122	116	119	2,614,200	1,190
2017-07-14	123	124	117	120	3,946,700	1,200
2017-07-13	121	127	120	125	4,383,700	1,250
2017-07-12	127	128	120	120	3,990,000	1,200
2017-07-11	130	133	124	127	7,102,700	1,270
2017-07-10	123	130	122	129	6,009,600	1,290
2017-07-07	118	125	116	123	5,017,500	1,230
2017-07-06	120	124	116	117	5,832,900	1,170
2017-07-05	112	123	111	122	10,647,600	1,220
2017-07-04	116	117	109	110	4,404,300	1,100
2017-07-03	106	116	105	115	3,686,800	1,150
2017-06-30	107	108	105	106	1,964,300	1,060
2017-06-29	107	111	105	109	2,146,500	1,090
2017-06-28	110	116	105	107	9,315,800	1,070
2017-06-27	102	111	102	110	5,588,800	1,100
2017-06-26	100	104	99	101	1,964,100	1,010
2017-06-23	104	104	96	99	2,943,800	990
2017-06-22	103	103	101	103	1,064,400	1,030
2017-06-21	100	102	99	101	1,472,800	1,010
2017-06-20	106	107	101	102	2,843,600	1,020
2017-06-19	104	106	102	106	1,988,600	1,060
2017-06-16	107	108	101	104	4,424,400	1,040
2017-06-15	111	116	106	107	12,344,400	1,070
2017-06-14	102	107	100	105	4,398,100	1,050
2017-06-13	102	106	99	101	7,141,000	1,010
2017-06-12	95	111	94	104	11,688,100	1,040
2017-06-09	95	96	92	95	1,416,900	950
2017-06-08	96	98	94	94	1,473,200	940
2017-06-07	94	97	93	95	2,251,500	950
2017-06-06	96	97	93	93	1,147,000	930
2017-06-05	91	96	90	96	2,799,900	960
2017-06-02	91	92	90	91	502,800	910
2017-06-01	90	91	89	91	555,400	910
2017-05-31	92	93	89	90	1,549,600	900
2017-05-30	89	95	89	92	5,942,800	920
2017-05-29	89	90	89	89	96,100	890
2017-05-26	90	91	88	89	751,800	890
2017-05-25	91	91	90	90	214,300	900
2017-05-24	90	91	89	91	396,000	910
2017-05-23	90	91	89	90	304,300	900
2017-05-22	90	91	89	90	175,200	900
2017-05-19	90	91	89	89	311,600	890
2017-05-18	88	90	88	89	436,800	890
2017-05-17	91	92	90	92	559,600	920
2017-05-16	89	91	89	91	279,300	910
2017-05-15	89	90	89	89	135,300	890
2017-05-12	89	91	89	89	443,500	890
2017-05-11	89	90	89	89	173,600	890
2017-05-10	89	90	89	89	189,500	890
2017-05-09	89	90	88	89	605,400	890
2017-05-08	89	89	88	89	248,500	890
2017-05-02	87	89	87	87	616,200	870
2017-05-01	88	89	87	88	552,100	880
2017-04-28	88	90	87	89	520,500	890
2017-04-27	86	89	86	88	397,300	880
2017-04-26	86	87	86	86	390,600	860
2017-04-25	86	87	84	85	675,400	850
2017-04-24	85	86	84	85	248,300	850
2017-04-21	87	87	84	85	903,000	850
2017-04-20	85	87	85	87	343,400	870
2017-04-19	86	88	86	86	484,500	860
2017-04-18	87	88	85	86	409,500	860
2017-04-17	82	86	82	85	336,900	850
2017-04-14	83	84	82	83	280,100	830
2017-04-13	81	85	81	84	528,200	840
2017-04-12	84	84	82	82	903,900	820
2017-04-11	86	87	84	84	524,400	840
2017-04-10	87	88	86	86	465,400	860
2017-04-07	86	87	84	87	688,200	870
2017-04-06	89	90	85	85	1,212,400	850
2017-04-05	88	91	88	89	699,600	890
2017-04-04	91	91	88	88	667,300	880
2017-04-03	91	92	89	91	797,000	910
2017-03-31	91	92	90	91	169,300	910
2017-03-30	91	92	90	91	225,800	910
2017-03-29	90	92	90	91	671,800	910
2017-03-28	91	92	90	92	367,900	920
2017-03-27	92	93	90	90	423,500	900
2017-03-24	92	94	92	92	489,900	920
2017-03-23	92	94	92	92	270,600	920
2017-03-22	92	93	91	93	298,500	930
2017-03-21	92	94	91	93	462,700	930
2017-03-17	93	94	92	92	483,300	920
2017-03-16	93	94	93	93	389,800	930
2017-03-15	94	94	93	94	313,500	940
2017-03-14	93	94	92	94	765,300	940
2017-03-13	94	95	93	93	624,400	930
2017-03-10	95	96	94	94	1,130,500	940
2017-03-09	96	97	95	96	350,200	960
2017-03-08	97	97	95	96	385,600	960
2017-03-07	96	97	95	97	311,200	970
2017-03-06	96	97	95	96	1,073,500	960
2017-03-03	94	98	94	95	3,842,800	950
2017-03-02	94	95	93	94	374,900	940
2017-03-01	94	94	92	93	446,300	930
2017-02-28	94	95	93	94	166,000	940
2017-02-27	93	95	93	94	494,400	940
2017-02-24	93	94	92	93	309,800	930
2017-02-23	95	95	91	93	669,000	930
2017-02-22	94	95	93	94	211,600	940
2017-02-21	94	95	93	94	150,900	940
2017-02-20	94	95	93	94	248,700	940
2017-02-17	94	94	93	93	129,700	930
2017-02-16	94	95	93	94	193,500	940
2017-02-15	94	95	93	95	403,900	950
2017-02-14	95	96	94	94	161,400	940
2017-02-13	96	96	94	94	282,000	940
2017-02-10	95	96	94	96	216,500	960
2017-02-09	95	96	94	95	400,700	950
2017-02-08	94	96	94	94	291,300	940
2017-02-07	94	95	94	94	374,500	940
2017-02-06	95	95	94	95	485,100	950
2017-02-03	95	95	94	95	320,300	950
2017-02-02	97	97	93	95	1,090,100	950
2017-02-01	96	97	95	97	380,500	970
2017-01-31	96	97	95	97	813,600	970
2017-01-30	96	101	95	97	3,614,400	970
2017-01-27	97	97	95	96	400,500	960
2017-01-26	96	97	94	96	395,000	960
2017-01-25	94	97	94	96	430,700	960
2017-01-24	94	96	93	95	265,200	950
2017-01-23	94	95	93	94	259,000	940
2017-01-20	95	95	93	94	344,700	940
2017-01-19	95	96	94	94	310,900	940
2017-01-18	94	95	94	95	373,300	950
2017-01-17	97	97	94	95	900,100	950
2017-01-16	97	98	95	96	1,154,300	960
2017-01-13	94	98	93	96	1,699,800	960
2017-01-12	93	95	93	94	320,100	940
2017-01-11	95	95	94	94	118,600	940
2017-01-10	94	95	93	95	649,600	950
2017-01-06	93	95	93	95	477,100	950
2017-01-05	93	95	93	95	490,500	950
2017-01-04	93	94	92	93	508,100	930

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