ブロードメディア(4347)の株価時系列情報
ブロードメディア(4347)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 102 | 103 | 100 | 103 | 39,800 |
2012/12/27 | 102 | 104 | 102 | 102 | 32,800 |
2012/12/26 | 102 | 103 | 101 | 102 | 22,400 |
2012/12/25 | 102 | 103 | 101 | 101 | 30,000 |
2012/12/21 | 100 | 101 | 100 | 100 | 23,600 |
2012/12/20 | 101 | 102 | 100 | 101 | 21,000 |
2012/12/19 | 101 | 102 | 101 | 101 | 14,200 |
2012/12/18 | 103 | 103 | 100 | 101 | 50,000 |
2012/12/17 | 101 | 104 | 100 | 102 | 79,000 |
2012/12/14 | 100 | 100 | 99 | 100 | 50,400 |
2012/12/13 | 101 | 101 | 99 | 100 | 69,400 |
2012/12/12 | 100 | 107 | 99 | 101 | 256,300 |
2012/12/11 | 97 | 99 | 97 | 98 | 49,100 |
2012/12/10 | 96 | 97 | 96 | 97 | 25,100 |
2012/12/07 | 97 | 97 | 96 | 97 | 5,900 |
2012/12/06 | 96 | 97 | 96 | 96 | 10,200 |
2012/12/05 | 96 | 97 | 96 | 96 | 9,400 |
2012/12/04 | 96 | 97 | 95 | 96 | 25,200 |
2012/12/03 | 97 | 97 | 97 | 97 | 5,100 |
2012/11/30 | 96 | 98 | 96 | 97 | 24,900 |
2012/11/29 | 96 | 97 | 96 | 96 | 31,800 |
2012/11/28 | 97 | 97 | 93 | 97 | 89,700 |
2012/11/27 | 98 | 99 | 98 | 98 | 9,800 |
2012/11/26 | 99 | 99 | 97 | 99 | 42,100 |
2012/11/22 | 98 | 98 | 97 | 98 | 13,500 |
2012/11/21 | 98 | 100 | 97 | 98 | 29,800 |
2012/11/20 | 97 | 99 | 97 | 98 | 6,900 |
2012/11/19 | 97 | 99 | 97 | 98 | 14,100 |
2012/11/16 | 97 | 98 | 96 | 97 | 18,000 |
2012/11/15 | 97 | 98 | 96 | 97 | 9,100 |
2012/11/14 | 96 | 98 | 96 | 98 | 20,000 |
2012/11/13 | 97 | 97 | 96 | 97 | 27,000 |
2012/11/12 | 96 | 97 | 96 | 97 | 8,400 |
2012/11/09 | 96 | 98 | 96 | 97 | 8,500 |
2012/11/08 | 97 | 98 | 96 | 98 | 23,700 |
2012/11/07 | 97 | 98 | 96 | 98 | 13,600 |
2012/11/06 | 97 | 97 | 96 | 96 | 18,900 |
2012/11/05 | 98 | 98 | 96 | 97 | 18,800 |
2012/11/02 | 98 | 99 | 97 | 98 | 46,600 |
2012/11/01 | 97 | 99 | 97 | 99 | 11,100 |
2012/10/31 | 98 | 98 | 97 | 98 | 13,100 |
2012/10/30 | 97 | 98 | 96 | 98 | 19,900 |
2012/10/29 | 96 | 98 | 95 | 95 | 148,500 |
2012/10/26 | 101 | 102 | 101 | 101 | 78,600 |
2012/10/25 | 102 | 103 | 101 | 102 | 26,600 |
2012/10/24 | 100 | 102 | 100 | 102 | 60,500 |
2012/10/23 | 102 | 104 | 99 | 101 | 81,400 |
2012/10/22 | 100 | 102 | 99 | 102 | 38,400 |
2012/10/19 | 99 | 101 | 99 | 101 | 14,900 |
2012/10/18 | 100 | 100 | 98 | 99 | 35,400 |
2012/10/17 | 100 | 100 | 98 | 100 | 24,100 |
2012/10/16 | 96 | 99 | 96 | 99 | 19,500 |
2012/10/15 | 97 | 98 | 96 | 97 | 28,500 |
2012/10/12 | 98 | 100 | 96 | 96 | 82,100 |
2012/10/11 | 99 | 99 | 97 | 97 | 33,200 |
2012/10/10 | 100 | 101 | 98 | 99 | 77,200 |
2012/10/09 | 100 | 103 | 100 | 103 | 52,500 |
2012/10/05 | 100 | 101 | 99 | 101 | 17,800 |
2012/10/04 | 101 | 101 | 98 | 101 | 28,100 |
2012/10/03 | 99 | 102 | 99 | 101 | 31,100 |
2012/10/02 | 101 | 102 | 100 | 101 | 26,100 |
2012/10/01 | 98 | 101 | 98 | 100 | 53,900 |
2012/09/28 | 95 | 98 | 95 | 97 | 39,400 |
2012/09/27 | 97 | 97 | 95 | 95 | 84,900 |
2012/09/26 | 99 | 99 | 96 | 98 | 47,800 |
2012/09/25 | 100 | 102 | 98 | 100 | 104,200 |
2012/09/24 | 99 | 106 | 99 | 101 | 356,900 |
2012/09/21 | 96 | 108 | 95 | 99 | 1,703,600 |
2012/09/20 | 94 | 95 | 94 | 94 | 16,200 |
2012/09/19 | 93 | 94 | 93 | 94 | 7,200 |
2012/09/18 | 94 | 95 | 91 | 93 | 61,200 |
2012/09/14 | 94 | 95 | 94 | 95 | 29,200 |
2012/09/13 | 94 | 95 | 93 | 95 | 11,700 |
2012/09/12 | 95 | 95 | 93 | 95 | 19,100 |
2012/09/11 | 94 | 96 | 94 | 95 | 12,500 |
2012/09/10 | 93 | 94 | 93 | 94 | 12,500 |
2012/09/07 | 94 | 95 | 93 | 93 | 44,300 |
2012/09/06 | 94 | 95 | 93 | 94 | 6,200 |
2012/09/05 | 95 | 95 | 94 | 94 | 14,700 |
2012/09/04 | 94 | 95 | 94 | 94 | 5,800 |
2012/09/03 | 95 | 96 | 94 | 94 | 17,600 |
2012/08/31 | 96 | 96 | 94 | 95 | 63,700 |
2012/08/30 | 97 | 98 | 95 | 96 | 23,200 |
2012/08/29 | 96 | 97 | 96 | 97 | 50,700 |
2012/08/28 | 97 | 97 | 95 | 96 | 32,800 |
2012/08/27 | 97 | 99 | 96 | 99 | 119,500 |
2012/08/24 | 97 | 107 | 97 | 99 | 1,054,900 |
2012/08/23 | 95 | 96 | 95 | 95 | 23,400 |
2012/08/22 | 96 | 96 | 95 | 95 | 11,400 |
2012/08/21 | 95 | 98 | 94 | 95 | 52,800 |
2012/08/20 | 96 | 97 | 94 | 94 | 101,400 |
2012/08/17 | 96 | 97 | 95 | 95 | 15,800 |
2012/08/16 | 96 | 97 | 95 | 97 | 16,200 |
2012/08/15 | 97 | 97 | 95 | 95 | 7,800 |
2012/08/14 | 95 | 97 | 95 | 96 | 11,900 |
2012/08/13 | 96 | 98 | 95 | 95 | 53,100 |
2012/08/10 | 96 | 97 | 95 | 96 | 30,300 |
2012/08/09 | 97 | 98 | 95 | 97 | 24,800 |
2012/08/08 | 96 | 97 | 95 | 97 | 57,700 |
2012/08/07 | 96 | 97 | 95 | 96 | 10,400 |
2012/08/06 | 96 | 96 | 95 | 96 | 12,300 |
2012/08/03 | 95 | 96 | 94 | 96 | 9,900 |
2012/08/02 | 95 | 97 | 95 | 95 | 22,100 |
2012/08/01 | 96 | 96 | 96 | 96 | 1,800 |
2012/07/31 | 95 | 97 | 95 | 97 | 6,700 |
2012/07/30 | 99 | 99 | 95 | 96 | 39,000 |
2012/07/27 | 96 | 100 | 96 | 100 | 37,600 |
2012/07/26 | 96 | 98 | 96 | 98 | 28,000 |
2012/07/25 | 98 | 98 | 94 | 95 | 38,300 |
2012/07/24 | 96 | 98 | 96 | 97 | 18,600 |
2012/07/23 | 99 | 100 | 96 | 96 | 19,200 |
2012/07/20 | 101 | 101 | 98 | 100 | 26,200 |
2012/07/19 | 100 | 101 | 98 | 100 | 7,700 |
2012/07/18 | 102 | 102 | 99 | 99 | 37,200 |
2012/07/17 | 102 | 103 | 100 | 103 | 17,300 |
2012/07/13 | 102 | 102 | 101 | 101 | 15,600 |
2012/07/12 | 104 | 104 | 99 | 101 | 69,900 |
2012/07/11 | 103 | 105 | 101 | 105 | 19,800 |
2012/07/10 | 104 | 104 | 102 | 103 | 11,700 |
2012/07/09 | 104 | 104 | 103 | 104 | 12,000 |
2012/07/06 | 104 | 104 | 104 | 104 | 10,900 |
2012/07/05 | 105 | 105 | 103 | 104 | 12,200 |
2012/07/04 | 103 | 106 | 103 | 105 | 20,700 |
2012/07/03 | 102 | 104 | 102 | 103 | 17,400 |
2012/07/02 | 104 | 104 | 102 | 102 | 18,700 |
2012/06/29 | 103 | 103 | 102 | 103 | 15,500 |
2012/06/28 | 102 | 103 | 101 | 103 | 13,300 |
2012/06/27 | 100 | 102 | 100 | 102 | 11,100 |
2012/06/26 | 101 | 102 | 100 | 101 | 6,300 |
2012/06/25 | 103 | 103 | 100 | 101 | 25,300 |
2012/06/22 | 98 | 101 | 98 | 101 | 26,000 |
2012/06/21 | 101 | 103 | 100 | 101 | 33,700 |
2012/06/20 | 100 | 102 | 100 | 101 | 20,300 |
2012/06/19 | 98 | 101 | 98 | 100 | 35,200 |
2012/06/18 | 99 | 101 | 98 | 100 | 12,500 |
2012/06/15 | 99 | 100 | 97 | 98 | 16,800 |
2012/06/14 | 97 | 100 | 97 | 100 | 30,600 |
2012/06/13 | 98 | 98 | 96 | 97 | 15,800 |
2012/06/12 | 97 | 98 | 96 | 97 | 10,200 |
2012/06/11 | 96 | 98 | 96 | 98 | 25,900 |
2012/06/08 | 95 | 95 | 94 | 94 | 14,900 |
2012/06/07 | 97 | 97 | 94 | 95 | 53,800 |
2012/06/06 | 94 | 96 | 93 | 96 | 34,500 |
2012/06/05 | 91 | 93 | 91 | 93 | 6,500 |
2012/06/04 | 92 | 93 | 91 | 92 | 32,400 |
2012/06/01 | 94 | 95 | 93 | 93 | 17,900 |
2012/05/31 | 95 | 96 | 94 | 94 | 48,800 |
2012/05/30 | 96 | 96 | 95 | 96 | 48,900 |
2012/05/29 | 94 | 95 | 94 | 95 | 14,500 |
2012/05/28 | 99 | 101 | 95 | 95 | 69,600 |
2012/05/25 | 93 | 104 | 93 | 97 | 280,100 |
2012/05/24 | 92 | 94 | 91 | 93 | 52,200 |
2012/05/23 | 96 | 96 | 93 | 93 | 52,100 |
2012/05/22 | 95 | 96 | 94 | 96 | 15,300 |
2012/05/21 | 93 | 95 | 93 | 95 | 41,900 |
2012/05/18 | 94 | 96 | 94 | 96 | 22,400 |
2012/05/17 | 92 | 97 | 92 | 97 | 72,800 |
2012/05/16 | 95 | 96 | 95 | 96 | 26,300 |
2012/05/15 | 99 | 99 | 93 | 95 | 171,200 |
2012/05/14 | 100 | 101 | 99 | 100 | 55,400 |
2012/05/11 | 101 | 103 | 100 | 101 | 69,200 |
2012/05/10 | 101 | 103 | 101 | 103 | 23,900 |
2012/05/09 | 104 | 104 | 102 | 102 | 56,200 |
2012/05/08 | 106 | 106 | 104 | 105 | 27,000 |
2012/05/07 | 106 | 106 | 103 | 105 | 46,800 |
2012/05/02 | 108 | 108 | 104 | 108 | 122,300 |
2012/05/01 | 110 | 110 | 107 | 109 | 155,100 |
2012/04/27 | 109 | 123 | 108 | 108 | 3,158,500 |
2012/04/26 | 103 | 104 | 102 | 104 | 47,200 |
2012/04/25 | 105 | 106 | 99 | 103 | 288,700 |
2012/04/24 | 105 | 105 | 104 | 104 | 9,000 |
2012/04/23 | 106 | 106 | 104 | 105 | 36,100 |
2012/04/20 | 104 | 105 | 104 | 105 | 14,200 |
2012/04/19 | 105 | 106 | 105 | 106 | 11,100 |
2012/04/18 | 105 | 106 | 105 | 106 | 15,700 |
2012/04/17 | 104 | 105 | 104 | 105 | 15,500 |
2012/04/16 | 104 | 104 | 103 | 103 | 20,700 |
2012/04/13 | 105 | 105 | 104 | 105 | 28,300 |
2012/04/12 | 105 | 106 | 104 | 105 | 38,100 |
2012/04/11 | 106 | 107 | 104 | 106 | 125,300 |
2012/04/10 | 108 | 108 | 107 | 107 | 10,900 |
2012/04/09 | 108 | 108 | 107 | 108 | 9,700 |
2012/04/06 | 107 | 108 | 107 | 108 | 23,900 |
2012/04/05 | 107 | 108 | 106 | 108 | 23,400 |
2012/04/04 | 109 | 110 | 108 | 108 | 41,800 |
2012/04/03 | 110 | 110 | 108 | 109 | 33,200 |
2012/04/02 | 112 | 112 | 110 | 111 | 30,700 |
2012/03/30 | 113 | 114 | 110 | 112 | 117,400 |
2012/03/29 | 109 | 113 | 109 | 111 | 173,600 |
2012/03/28 | 109 | 109 | 108 | 108 | 27,500 |
2012/03/27 | 108 | 110 | 107 | 109 | 66,900 |
2012/03/26 | 108 | 109 | 108 | 108 | 36,800 |
2012/03/23 | 110 | 111 | 108 | 108 | 101,200 |
2012/03/22 | 110 | 112 | 109 | 110 | 86,000 |
2012/03/21 | 111 | 112 | 111 | 111 | 41,500 |
2012/03/19 | 112 | 113 | 111 | 111 | 16,500 |
2012/03/16 | 110 | 112 | 110 | 112 | 37,300 |
2012/03/15 | 111 | 113 | 110 | 110 | 141,600 |
2012/03/14 | 112 | 115 | 112 | 114 | 80,000 |
2012/03/13 | 114 | 115 | 111 | 112 | 45,600 |
2012/03/12 | 114 | 117 | 112 | 114 | 77,200 |
2012/03/09 | 113 | 115 | 112 | 113 | 63,500 |
2012/03/08 | 110 | 113 | 110 | 111 | 63,800 |
2012/03/07 | 110 | 112 | 110 | 110 | 24,800 |
2012/03/06 | 112 | 115 | 110 | 113 | 90,300 |
2012/03/05 | 110 | 111 | 110 | 111 | 25,900 |
2012/03/02 | 111 | 111 | 108 | 109 | 73,300 |
2012/03/01 | 112 | 113 | 110 | 111 | 54,000 |
2012/02/29 | 114 | 115 | 111 | 112 | 110,100 |
2012/02/28 | 113 | 116 | 110 | 115 | 101,800 |
2012/02/27 | 115 | 116 | 113 | 113 | 70,100 |
2012/02/24 | 116 | 116 | 114 | 115 | 117,200 |
2012/02/23 | 115 | 118 | 113 | 115 | 79,500 |
2012/02/22 | 109 | 118 | 109 | 115 | 336,400 |
2012/02/21 | 109 | 109 | 108 | 108 | 34,500 |
2012/02/20 | 109 | 111 | 108 | 109 | 29,300 |
2012/02/17 | 107 | 112 | 107 | 109 | 133,800 |
2012/02/16 | 108 | 108 | 105 | 107 | 137,800 |
2012/02/15 | 106 | 107 | 105 | 106 | 53,900 |
2012/02/14 | 105 | 106 | 105 | 106 | 40,800 |
2012/02/13 | 105 | 106 | 104 | 105 | 23,600 |
2012/02/10 | 106 | 108 | 105 | 105 | 32,200 |
2012/02/09 | 108 | 108 | 105 | 106 | 50,200 |
2012/02/08 | 108 | 108 | 106 | 107 | 38,800 |
2012/02/07 | 107 | 114 | 106 | 107 | 275,100 |
2012/02/06 | 103 | 104 | 103 | 104 | 22,800 |
2012/02/03 | 104 | 105 | 102 | 102 | 36,500 |
2012/02/02 | 104 | 105 | 103 | 105 | 25,400 |
2012/02/01 | 103 | 104 | 102 | 103 | 17,500 |
2012/01/31 | 104 | 104 | 103 | 103 | 8,500 |
2012/01/30 | 102 | 105 | 102 | 104 | 53,200 |
2012/01/27 | 105 | 105 | 100 | 105 | 96,300 |
2012/01/26 | 105 | 106 | 105 | 106 | 12,700 |
2012/01/25 | 105 | 106 | 104 | 105 | 44,500 |
2012/01/24 | 105 | 107 | 104 | 106 | 49,100 |
2012/01/23 | 105 | 106 | 104 | 105 | 35,900 |
2012/01/20 | 103 | 104 | 102 | 104 | 33,400 |
2012/01/19 | 103 | 104 | 101 | 104 | 31,200 |
2012/01/18 | 101 | 102 | 99 | 102 | 29,400 |
2012/01/17 | 102 | 102 | 99 | 101 | 56,900 |
2012/01/16 | 101 | 103 | 101 | 103 | 9,200 |
2012/01/13 | 101 | 102 | 100 | 102 | 10,300 |
2012/01/12 | 103 | 103 | 100 | 101 | 24,200 |
2012/01/11 | 102 | 103 | 102 | 103 | 7,300 |
2012/01/10 | 102 | 103 | 102 | 103 | 2,300 |
2012/01/06 | 101 | 103 | 101 | 103 | 50,000 |
2012/01/05 | 102 | 102 | 101 | 101 | 11,600 |
2012/01/04 | 101 | 103 | 101 | 103 | 18,500 |