3673 (株)ブロードリーフの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,950	1,974	1,931	1,942	89,900	485.50
2013-12-27	1,940	1,954	1,899	1,941	119,500	485.25
2013-12-26	1,930	1,979	1,916	1,935	148,200	483.75
2013-12-25	1,925	1,945	1,902	1,911	147,700	477.75
2013-12-24	1,956	1,985	1,935	1,963	146,700	490.75
2013-12-20	1,941	1,960	1,911	1,952	195,900	488
2013-12-19	1,930	1,966	1,910	1,954	205,700	488.50
2013-12-18	1,880	1,920	1,867	1,906	144,900	476.50
2013-12-17	1,878	1,925	1,876	1,884	339,500	471
2013-12-16	1,960	1,982	1,822	1,832	418,800	458
2013-12-13	2,087	2,092	1,964	1,966	222,000	491.50
2013-12-12	2,037	2,078	1,994	2,069	199,700	517.25
2013-12-11	2,013	2,057	1,987	2,025	286,200	506.25
2013-12-10	1,924	2,020	1,920	2,002	278,900	500.50
2013-12-09	1,903	1,904	1,861	1,884	256,100	471
2013-12-06	1,906	1,942	1,873	1,895	178,000	473.75
2013-12-05	1,950	1,959	1,905	1,910	148,200	477.50
2013-12-04	1,990	2,001	1,965	1,966	103,400	491.50
2013-12-03	2,010	2,041	2,001	2,004	181,500	501
2013-12-02	2,020	2,034	1,975	1,984	133,600	496
2013-11-29	1,991	2,010	1,980	1,999	55,200	499.75
2013-11-28	2,010	2,033	1,985	2,003	65,900	500.75
2013-11-27	2,059	2,059	1,990	2,004	239,500	501
2013-11-26	2,120	2,169	2,035	2,126	839,900	531.50
2013-11-25	2,060	2,137	2,046	2,086	233,100	521.50
2013-11-22	2,023	2,085	1,990	2,059	368,300	514.75
2013-11-21	1,920	2,048	1,889	2,023	322,200	505.75
2013-11-20	1,898	1,949	1,898	1,926	91,700	481.50
2013-11-19	1,901	1,918	1,866	1,879	130,200	469.75
2013-11-18	1,954	1,966	1,903	1,916	174,600	479
2013-11-15	1,920	1,970	1,920	1,951	143,200	487.75
2013-11-14	1,924	1,955	1,880	1,920	225,700	480
2013-11-13	1,857	2,015	1,812	1,925	372,900	481.25
2013-11-12	1,819	2,070	1,809	1,859	612,800	464.75
2013-11-11	1,930	1,977	1,810	1,818	211,300	454.50
2013-11-08	1,854	1,962	1,853	1,930	188,000	482.50
2013-11-07	1,901	1,934	1,887	1,894	176,400	473.50
2013-11-06	1,922	1,952	1,870	1,882	259,500	470.50
2013-11-05	1,988	1,988	1,871	1,953	308,900	488.25
2013-11-01	2,071	2,081	1,928	2,013	274,600	503.25
2013-10-31	2,096	2,220	2,075	2,101	228,600	525.25
2013-10-30	2,138	2,175	2,008	2,119	388,100	529.75
2013-10-29	2,210	2,227	2,170	2,175	131,500	543.75
2013-10-28	2,171	2,225	2,170	2,209	120,100	552.25
2013-10-25	2,279	2,279	2,141	2,168	296,200	542
2013-10-24	2,281	2,281	2,205	2,278	133,900	569.50
2013-10-23	2,355	2,371	2,280	2,292	160,000	573
2013-10-22	2,341	2,370	2,307	2,343	253,800	585.75
2013-10-21	2,224	2,335	2,220	2,316	337,600	579
2013-10-18	2,159	2,240	2,136	2,218	185,400	554.50
2013-10-17	2,240	2,240	2,143	2,158	115,300	539.50
2013-10-16	2,172	2,211	2,171	2,178	140,200	544.50
2013-10-15	2,150	2,263	2,141	2,223	298,700	555.75
2013-10-11	2,128	2,155	2,091	2,129	178,000	532.25
2013-10-10	2,196	2,196	2,062	2,101	183,500	525.25
2013-10-09	2,180	2,193	2,157	2,187	104,300	546.75
2013-10-08	2,130	2,202	2,032	2,196	247,800	549
2013-10-07	2,202	2,310	2,202	2,247	224,600	561.75
2013-10-04	2,159	2,222	2,150	2,195	183,900	548.75
2013-10-03	2,240	2,275	2,170	2,194	298,100	548.50
2013-10-02	2,208	2,299	2,190	2,282	324,100	570.50
2013-10-01	2,134	2,212	2,134	2,212	355,800	553
2013-09-30	2,130	2,155	2,106	2,133	217,500	533.25
2013-09-27	2,194	2,199	2,172	2,180	272,100	545
2013-09-26	2,100	2,174	2,095	2,172	328,100	543
2013-09-25	2,015	2,098	2,004	2,093	263,200	523.25
2013-09-24	2,015	2,017	1,990	1,997	126,900	499.25
2013-09-20	1,910	2,023	1,909	2,017	421,700	504.25
2013-09-19	1,949	1,949	1,914	1,930	171,700	482.50
2013-09-18	1,956	1,980	1,937	1,949	139,200	487.25
2013-09-17	1,927	1,967	1,927	1,941	79,000	485.25
2013-09-13	1,893	1,975	1,856	1,967	193,300	491.75
2013-09-12	1,846	1,879	1,839	1,853	213,500	463.25
2013-09-11	1,895	1,900	1,870	1,884	201,200	471
2013-09-10	1,940	1,970	1,920	1,935	198,700	483.75
2013-09-09	1,973	1,980	1,909	1,958	176,800	489.50
2013-09-06	1,945	1,970	1,920	1,933	263,400	483.25
2013-09-05	1,940	1,980	1,933	1,954	281,700	488.50
2013-09-04	1,875	1,994	1,860	1,979	473,400	494.75
2013-09-03	1,836	1,920	1,836	1,892	505,200	473
2013-09-02	1,800	1,846	1,762	1,826	211,700	456.50
2013-08-30	1,822	1,860	1,800	1,806	254,700	451.50
2013-08-29	1,780	1,860	1,779	1,842	431,200	460.50
2013-08-28	1,750	1,792	1,705	1,778	244,000	444.50
2013-08-27	1,779	1,825	1,759	1,791	365,600	447.75
2013-08-26	1,750	1,794	1,728	1,739	264,500	434.75
2013-08-23	1,748	1,755	1,705	1,719	258,700	429.75
2013-08-22	1,691	1,745	1,691	1,704	216,900	426
2013-08-21	1,693	1,712	1,643	1,687	158,800	421.75
2013-08-20	1,727	1,755	1,660	1,693	121,200	423.25
2013-08-19	1,739	1,765	1,724	1,749	158,600	437.25
2013-08-16	1,632	1,743	1,631	1,733	161,900	433.25
2013-08-15	1,672	1,716	1,660	1,679	53,500	419.75
2013-08-14	1,700	1,744	1,699	1,733	95,100	433.25
2013-08-13	1,700	1,701	1,676	1,691	27,000	422.75
2013-08-12	1,705	1,706	1,600	1,698	167,200	424.50
2013-08-09	1,723	1,735	1,680	1,686	133,600	421.50
2013-08-08	1,701	1,753	1,700	1,715	188,400	428.75
2013-08-07	1,700	1,755	1,688	1,691	327,900	422.75
2013-08-06	1,750	1,819	1,693	1,760	259,800	440
2013-08-05	1,864	1,895	1,767	1,788	322,400	447
2013-08-02	1,774	1,855	1,730	1,832	614,800	458
2013-08-01	1,680	1,862	1,656	1,814	891,300	453.50
2013-07-31	1,666	1,670	1,601	1,642	114,600	410.50
2013-07-30	1,552	1,686	1,552	1,666	176,600	416.50
2013-07-29	1,530	1,607	1,511	1,551	129,100	387.75
2013-07-26	1,575	1,615	1,547	1,547	191,600	386.75
2013-07-25	1,623	1,650	1,582	1,603	120,600	400.75
2013-07-24	1,592	1,615	1,565	1,611	55,000	402.75
2013-07-23	1,560	1,610	1,560	1,599	54,000	399.75
2013-07-22	1,637	1,637	1,541	1,588	128,300	397
2013-07-19	1,690	1,690	1,567	1,583	169,400	395.75
2013-07-18	1,575	1,720	1,575	1,663	252,100	415.75
2013-07-17	1,547	1,620	1,502	1,573	145,900	393.25
2013-07-16	1,569	1,582	1,536	1,553	78,300	388.25
2013-07-12	1,558	1,577	1,540	1,562	62,600	390.50
2013-07-11	1,570	1,587	1,520	1,558	125,400	389.50
2013-07-10	1,676	1,676	1,578	1,590	232,000	397.50
2013-07-09	1,700	1,709	1,616	1,676	93,200	419
2013-07-08	1,710	1,731	1,600	1,633	280,200	408.25
2013-07-05	1,600	1,650	1,558	1,650	243,500	412.50
2013-07-04	1,619	1,619	1,562	1,578	127,800	394.50
2013-07-03	1,660	1,668	1,605	1,625	207,200	406.25
2013-07-02	1,496	1,597	1,495	1,597	218,200	399.25
2013-07-01	1,451	1,496	1,451	1,485	124,700	371.25
2013-06-28	1,460	1,516	1,428	1,446	274,200	361.50
2013-06-27	1,320	1,442	1,240	1,430	308,800	357.50
2013-06-26	1,381	1,382	1,314	1,322	176,200	330.50
2013-06-25	1,385	1,395	1,366	1,379	176,000	344.75
2013-06-24	1,390	1,426	1,370	1,403	161,700	350.75
2013-06-21	1,400	1,406	1,368	1,379	334,900	344.75
2013-06-20	1,470	1,470	1,422	1,422	204,100	355.50
2013-06-19	1,505	1,518	1,471	1,498	246,800	374.50
2013-06-18	1,489	1,524	1,482	1,501	124,400	375.25
2013-06-17	1,575	1,579	1,487	1,501	152,000	375.25
2013-06-14	1,623	1,640	1,480	1,584	397,500	396
2013-06-13	1,549	1,627	1,522	1,610	195,900	402.50
2013-06-12	1,411	1,608	1,411	1,600	210,200	400
2013-06-11	1,489	1,530	1,431	1,456	249,700	364
2013-06-10	1,520	1,587	1,460	1,536	238,500	384
2013-06-07	1,450	1,500	1,390	1,400	566,900	350
2013-06-06	1,532	1,562	1,320	1,390	417,000	347.50
2013-06-05	1,650	1,672	1,560	1,571	293,700	392.75
2013-06-04	1,687	1,736	1,622	1,647	232,400	411.75
2013-06-03	1,694	1,738	1,681	1,716	119,000	429
2013-05-31	1,808	1,808	1,728	1,734	90,400	433.50
2013-05-30	1,742	1,835	1,710	1,728	203,700	432
2013-05-29	1,810	1,860	1,761	1,814	256,200	453.50
2013-05-28	1,722	1,826	1,722	1,783	319,200	445.75
2013-05-27	1,737	1,746	1,668	1,693	433,700	423.25
2013-05-24	1,910	1,968	1,737	1,821	746,800	455.25
2013-05-23	2,050	2,147	1,850	1,906	649,900	476.50
2013-05-22	2,101	2,190	1,999	2,045	483,000	511.25
2013-05-21	2,370	2,411	2,095	2,150	863,200	537.50
2013-05-20	2,180	2,349	2,150	2,316	484,600	579
2013-05-17	1,986	2,184	1,950	2,125	439,200	531.25
2013-05-16	2,150	2,239	1,650	2,006	1,193,800	501.50
2013-05-15	2,610	2,610	2,100	2,100	1,366,400	525
2013-05-14	2,570	2,777	2,411	2,600	1,279,100	650
2013-05-13	2,200	2,628	2,196	2,520	1,271,100	630
2013-05-10	2,102	2,208	2,061	2,128	1,111,600	532
2013-05-09	1,950	2,030	1,911	2,023	1,064,700	505.75
2013-05-08	1,818	1,905	1,800	1,900	1,019,400	475
2013-05-07	1,742	1,823	1,726	1,817	548,700	454.25
2013-05-02	1,697	1,732	1,654	1,726	508,500	431.50
2013-05-01	1,800	1,801	1,645	1,690	1,247,100	422.50
2013-04-30	1,800	1,852	1,790	1,802	648,100	450.50
2013-04-26	1,819	1,860	1,731	1,803	1,910,400	450.75
2013-04-25	1,822	1,830	1,774	1,810	768,400	452.50
2013-04-24	1,722	1,810	1,710	1,794	798,700	448.50
2013-04-23	1,770	1,807	1,711	1,714	478,300	428.50
2013-04-22	1,820	1,820	1,742	1,775	627,100	443.75
2013-04-19	1,799	1,823	1,730	1,816	872,500	454
2013-04-18	1,708	1,798	1,700	1,786	1,593,200	446.50
2013-04-17	1,603	1,711	1,590	1,699	934,100	424.75
2013-04-16	1,516	1,635	1,516	1,600	509,900	400
2013-04-15	1,530	1,569	1,511	1,556	295,400	389
2013-04-12	1,600	1,600	1,556	1,570	289,400	392.50
2013-04-11	1,570	1,616	1,511	1,598	594,300	399.50
2013-04-10	1,650	1,676	1,580	1,610	473,900	402.50
2013-04-09	1,699	1,699	1,630	1,680	587,200	420
2013-04-08	1,626	1,650	1,452	1,636	921,300	409
2013-04-05	1,730	1,730	1,590	1,626	999,900	406.50
2013-04-04	1,623	1,698	1,580	1,665	1,123,000	416.25
2013-04-03	1,550	1,689	1,530	1,660	2,139,600	415
2013-04-02	1,470	1,528	1,420	1,510	847,800	377.50
2013-04-01	1,518	1,530	1,377	1,499	1,205,300	374.75
2013-03-29	1,360	1,585	1,355	1,488	3,045,300	372
2013-03-28	1,250	1,348	1,229	1,340	994,600	335
2013-03-27	1,265	1,271	1,200	1,262	583,300	315.50
2013-03-26	1,320	1,364	1,257	1,276	1,453,800	319
2013-03-25	1,370	1,432	1,256	1,267	4,196,700	316.75
2013-03-22	1,200	1,500	1,180	1,480	27,399,500	370

分割・併合履歴： [2018-03-28]1株→2株 [2016-12-14]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

3673 (株)ブロードリーフ の時系列データ [2013年度]

3673 (株)ブロードリーフの時系列データ [2013年度]