4347 ブロードメディア(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	84	86	84	85	752,500	850
2020-12-29	82	85	82	84	717,700	840
2020-12-28	83	83	81	83	1,784,200	830
2020-12-25	83	84	82	82	1,178,800	820
2020-12-24	83	84	82	82	928,200	820
2020-12-23	82	85	82	83	1,193,300	830
2020-12-22	87	87	80	82	3,512,500	820
2020-12-21	89	89	87	87	836,100	870
2020-12-18	89	90	88	89	979,800	890
2020-12-17	89	89	88	88	598,400	880
2020-12-16	89	90	89	89	543,500	890
2020-12-15	89	90	88	89	1,341,100	890
2020-12-14	88	90	88	89	982,500	890
2020-12-11	89	90	88	88	742,200	880
2020-12-10	89	89	87	88	1,483,400	880
2020-12-09	89	91	88	88	918,900	880
2020-12-08	89	91	88	89	1,058,200	890
2020-12-07	91	91	88	89	2,391,400	890
2020-12-04	95	96	90	90	3,384,600	900
2020-12-03	92	98	90	96	3,079,400	960
2020-12-02	89	93	88	92	1,813,400	920
2020-12-01	88	89	87	88	904,500	880
2020-11-30	88	90	87	88	1,390,300	880
2020-11-27	87	89	87	89	1,104,700	890
2020-11-26	87	88	87	88	910,900	880
2020-11-25	89	89	86	87	1,746,900	870
2020-11-24	90	91	89	89	1,080,500	890
2020-11-20	89	90	88	90	1,117,200	900
2020-11-19	93	93	88	88	3,346,100	880
2020-11-18	94	96	93	93	1,633,200	930
2020-11-17	97	97	93	94	2,439,400	940
2020-11-16	96	99	95	96	1,924,600	960
2020-11-13	97	97	95	95	1,144,900	950
2020-11-12	97	100	96	98	1,784,100	980
2020-11-11	96	98	93	97	1,577,900	970
2020-11-10	97	97	93	95	2,463,000	950
2020-11-09	98	98	96	96	1,179,300	960
2020-11-06	96	101	94	97	2,891,100	970
2020-11-05	97	97	93	96	2,122,800	960
2020-11-04	93	97	92	96	2,183,600	960
2020-11-02	98	99	91	92	3,971,200	920
2020-10-30	96	97	93	93	1,753,300	930
2020-10-29	93	98	92	96	2,255,300	960
2020-10-28	98	99	94	95	1,854,100	950
2020-10-27	95	99	93	98	2,169,200	980
2020-10-26	101	101	96	96	2,467,300	960
2020-10-23	102	103	97	100	2,699,600	1,000
2020-10-22	106	106	102	102	1,906,600	1,020
2020-10-21	107	111	105	106	2,101,400	1,060
2020-10-20	105	107	105	107	896,800	1,070
2020-10-19	105	107	103	106	1,353,900	1,060
2020-10-16	108	109	103	105	2,868,200	1,050
2020-10-15	111	112	108	108	1,377,200	1,080
2020-10-14	112	112	110	111	1,103,200	1,110
2020-10-13	109	113	109	110	1,540,100	1,100
2020-10-12	109	110	108	109	895,200	1,090
2020-10-09	109	110	108	109	1,383,400	1,090
2020-10-08	110	111	108	109	1,914,100	1,090
2020-10-07	111	111	108	109	1,790,200	1,090
2020-10-06	112	112	110	110	1,259,600	1,100
2020-10-05	109	112	108	110	1,732,100	1,100
2020-10-02	112	113	107	107	2,957,800	1,070
2020-09-30	112	113	108	109	1,887,500	1,090
2020-09-29	111	114	110	112	1,048,800	1,120
2020-09-28	116	117	108	110	3,683,700	1,100
2020-09-25	110	118	110	116	5,652,600	1,160
2020-09-24	114	115	108	109	5,830,500	1,090
2020-09-23	107	123	107	115	19,542,200	1,150
2020-09-18	106	107	105	106	955,600	1,060
2020-09-17	109	109	105	106	1,722,900	1,060
2020-09-16	109	110	107	108	1,447,100	1,080
2020-09-15	111	112	108	109	1,400,000	1,090
2020-09-14	107	112	106	109	3,162,700	1,090
2020-09-11	103	108	103	107	2,236,900	1,070
2020-09-10	103	105	103	103	844,400	1,030
2020-09-09	104	105	102	102	1,282,300	1,020
2020-09-08	103	106	101	105	1,723,400	1,050
2020-09-07	104	105	102	103	1,576,500	1,030
2020-09-04	103	106	103	105	1,787,700	1,050
2020-09-03	103	107	102	106	2,705,100	1,060
2020-09-02	106	106	102	103	2,784,400	1,030
2020-09-01	105	107	105	106	1,608,400	1,060
2020-08-31	108	111	104	105	9,419,100	1,050
2020-08-28	122	122	112	117	5,007,500	1,170
2020-08-27	122	123	120	120	1,569,600	1,200
2020-08-26	119	123	118	123	1,721,700	1,230
2020-08-25	122	122	119	119	2,272,300	1,190
2020-08-24	125	126	118	121	4,512,000	1,210
2020-08-21	123	126	122	124	2,587,400	1,240
2020-08-20	123	124	121	122	2,540,000	1,220
2020-08-19	120	127	119	124	4,412,400	1,240
2020-08-18	121	122	117	118	2,641,400	1,180
2020-08-17	115	122	115	122	3,702,300	1,220
2020-08-14	114	116	114	114	1,253,000	1,140
2020-08-13	112	116	112	114	1,949,400	1,140
2020-08-12	113	113	110	112	1,395,700	1,120
2020-08-11	112	115	111	114	1,919,700	1,140
2020-08-07	111	112	108	110	1,908,300	1,100
2020-08-06	113	114	112	112	1,039,700	1,120
2020-08-05	115	116	112	113	2,121,100	1,130
2020-08-04	111	118	111	116	3,137,600	1,160
2020-08-03	107	112	107	112	1,953,600	1,120
2020-07-31	110	114	106	106	3,270,000	1,060
2020-07-30	109	113	109	112	2,882,900	1,120
2020-07-29	115	115	109	110	3,153,100	1,100
2020-07-28	119	121	114	115	2,865,900	1,150
2020-07-27	115	120	115	119	2,321,300	1,190
2020-07-22	114	117	112	117	2,379,900	1,170
2020-07-21	112	116	112	114	2,027,000	1,140
2020-07-20	110	113	109	112	2,461,800	1,120
2020-07-17	112	116	107	109	6,588,200	1,090
2020-07-16	121	122	111	113	7,754,300	1,130
2020-07-15	122	123	119	122	3,345,100	1,220
2020-07-14	122	123	119	121	5,704,900	1,210
2020-07-13	124	127	123	125	4,134,700	1,250
2020-07-10	122	129	119	123	6,051,500	1,230
2020-07-09	136	136	121	121	9,957,200	1,210
2020-07-08	131	138	129	137	9,569,800	1,370
2020-07-07	130	133	125	129	8,592,600	1,290
2020-07-06	121	130	121	124	5,275,700	1,240
2020-07-03	118	122	117	120	3,261,200	1,200
2020-07-02	126	126	116	117	8,106,200	1,170
2020-07-01	126	131	124	125	3,639,900	1,250
2020-06-30	127	133	124	126	6,695,800	1,260
2020-06-29	137	139	123	123	10,807,900	1,230
2020-06-26	135	136	125	127	7,197,800	1,270
2020-06-25	134	138	129	133	6,578,200	1,330
2020-06-24	133	140	133	138	8,399,300	1,380
2020-06-23	124	146	124	138	26,070,000	1,380
2020-06-22	127	130	121	124	12,451,600	1,240
2020-06-19	110	120	110	119	7,090,000	1,190
2020-06-18	108	110	107	109	1,249,800	1,090
2020-06-17	107	111	106	110	3,522,700	1,100
2020-06-16	104	108	103	106	3,989,700	1,060
2020-06-15	108	110	100	100	5,184,900	1,000
2020-06-12	102	110	101	108	4,584,000	1,080
2020-06-11	115	121	110	110	7,603,700	1,100
2020-06-10	118	132	112	117	26,234,600	1,170
2020-06-09	107	116	104	115	10,694,200	1,150
2020-06-08	103	108	102	106	3,688,100	1,060
2020-06-05	102	103	99	102	2,249,700	1,020
2020-06-04	102	104	101	102	1,814,800	1,020
2020-06-03	106	106	102	102	2,008,200	1,020
2020-06-02	107	108	104	104	3,032,400	1,040
2020-06-01	106	110	104	106	5,504,800	1,060
2020-05-29	104	106	102	104	1,998,500	1,040
2020-05-28	108	111	103	104	4,321,400	1,040
2020-05-27	105	110	103	109	4,011,100	1,090
2020-05-26	111	111	103	106	6,248,000	1,060
2020-05-25	103	110	102	108	8,252,200	1,080
2020-05-22	98	103	97	101	3,968,700	1,010
2020-05-21	98	103	97	97	4,149,000	970
2020-05-20	98	99	96	97	1,889,700	970
2020-05-19	102	104	97	99	6,160,500	990
2020-05-18	98	106	97	103	8,470,600	1,030
2020-05-15	99	101	93	100	4,123,800	1,000
2020-05-14	103	104	92	97	8,194,300	970
2020-05-13	101	107	100	105	4,226,700	1,050
2020-05-12	106	106	98	104	8,935,500	1,040
2020-05-11	107	109	103	105	8,479,900	1,050
2020-05-08	106	108	94	102	14,757,800	1,020
2020-05-07	88	99	85	99	17,337,300	990
2020-05-01	80	81	79	80	1,580,300	800
2020-04-30	83	83	80	80	2,990,900	800
2020-04-28	81	82	79	80	3,036,500	800
2020-04-27	83	84	80	81	3,404,300	810
2020-04-24	82	82	79	82	2,999,500	820
2020-04-23	80	82	80	81	2,823,600	810
2020-04-22	81	81	78	79	3,817,200	790
2020-04-21	82	89	80	82	10,070,400	820
2020-04-20	80	83	79	82	3,713,500	820
2020-04-17	79	80	77	78	2,350,700	780
2020-04-16	78	80	77	78	2,119,600	780
2020-04-15	79	83	78	78	4,256,700	780
2020-04-14	76	80	76	80	2,450,900	800
2020-04-13	76	79	75	76	2,756,900	760
2020-04-10	76	78	76	76	1,889,300	760
2020-04-09	78	79	76	76	3,128,900	760
2020-04-08	75	78	72	76	4,575,500	760
2020-04-07	73	77	72	75	6,019,700	750
2020-04-06	67	71	66	69	3,943,700	690
2020-04-03	73	74	67	68	4,976,500	680
2020-04-02	72	74	71	73	3,075,500	730
2020-04-01	73	79	70	72	5,042,100	720
2020-03-31	73	76	73	73	3,427,700	730
2020-03-30	72	75	72	73	2,381,200	730
2020-03-27	76	77	73	75	3,020,500	750
2020-03-26	78	79	73	75	3,832,100	750
2020-03-25	81	82	77	79	5,619,400	790
2020-03-24	85	85	77	78	7,272,800	780
2020-03-23	77	81	73	80	5,377,200	800
2020-03-19	76	80	71	74	9,924,700	740
2020-03-18	68	89	67	73	30,056,900	730
2020-03-17	61	67	61	66	5,537,900	660
2020-03-16	69	70	63	63	4,803,100	630
2020-03-13	60	69	59	66	6,784,200	660
2020-03-12	70	75	69	69	4,289,900	690
2020-03-11	79	81	73	74	3,935,600	740
2020-03-10	70	79	69	77	6,378,900	770
2020-03-09	80	80	74	74	4,224,300	740
2020-03-06	87	89	83	85	2,476,800	850
2020-03-05	93	93	89	90	1,593,300	900
2020-03-04	88	94	88	90	2,902,600	900
2020-03-03	98	99	88	90	5,153,100	900
2020-03-02	85	94	85	92	3,992,200	920
2020-02-28	90	92	84	85	6,329,300	850
2020-02-27	100	100	93	95	5,915,000	950
2020-02-26	102	103	97	100	4,330,100	1,000
2020-02-25	102	106	99	104	4,816,000	1,040
2020-02-21	111	111	108	109	2,130,000	1,090
2020-02-20	115	117	110	111	3,709,000	1,110
2020-02-19	109	115	109	112	3,038,500	1,120
2020-02-18	108	112	108	110	2,196,500	1,100
2020-02-17	115	115	108	108	4,532,000	1,080
2020-02-14	116	118	113	114	5,838,500	1,140
2020-02-13	122	126	117	118	8,256,500	1,180
2020-02-12	115	124	114	122	9,393,400	1,220
2020-02-10	116	118	112	114	5,288,300	1,140
2020-02-07	120	122	116	118	13,233,900	1,180
2020-02-06	124	132	118	120	31,365,600	1,200
2020-02-05	115	124	112	123	20,751,100	1,230
2020-02-04	120	135	112	115	54,977,900	1,150
2020-02-03	104	123	102	121	29,235,500	1,210
2020-01-31	97	116	94	109	47,982,000	1,090
2020-01-30	91	93	87	88	2,056,700	880
2020-01-29	91	93	90	91	946,500	910
2020-01-28	89	91	88	90	1,975,100	900
2020-01-27	92	93	89	91	2,801,700	910
2020-01-24	92	102	92	94	13,181,900	940
2020-01-23	89	92	89	92	1,087,700	920
2020-01-22	90	91	89	90	1,055,600	900
2020-01-21	91	92	90	90	1,357,100	900
2020-01-20	91	92	89	91	1,690,400	910
2020-01-17	89	91	87	89	2,002,800	890
2020-01-16	85	91	84	88	3,600,300	880
2020-01-15	82	85	82	84	1,474,300	840
2020-01-14	82	83	82	83	495,500	830
2020-01-10	82	82	81	82	457,800	820
2020-01-09	81	82	81	82	269,900	820
2020-01-08	82	82	80	81	592,800	810
2020-01-07	82	82	81	82	209,300	820
2020-01-06	81	82	80	82	393,700	820

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11月
日	月	火	水	木	金	土
« 10月31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