2706 (株)ブロッコリー の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,497 | 1,499 | 1,495 | 1,495 | 37,000 | 1,495 |
| 2023-09-22 | 1,497 | 1,498 | 1,496 | 1,496 | 21,900 | 1,496 |
| 2023-09-21 | 1,495 | 1,497 | 1,495 | 1,496 | 40,400 | 1,496 |
| 2023-09-20 | 1,495 | 1,495 | 1,495 | 1,495 | 18,600 | 1,495 |
| 2023-09-19 | 1,495 | 1,496 | 1,495 | 1,495 | 5,200 | 1,495 |
| 2023-09-15 | 1,495 | 1,496 | 1,495 | 1,495 | 9,400 | 1,495 |
| 2023-09-14 | 1,495 | 1,495 | 1,495 | 1,495 | 1,300 | 1,495 |
| 2023-09-13 | 1,495 | 1,495 | 1,495 | 1,495 | 22,800 | 1,495 |
| 2023-09-12 | 1,496 | 1,497 | 1,495 | 1,496 | 6,600 | 1,496 |
| 2023-09-11 | 1,498 | 1,498 | 1,495 | 1,497 | 8,300 | 1,497 |
| 2023-09-08 | 1,495 | 1,497 | 1,495 | 1,497 | 11,900 | 1,497 |
| 2023-09-07 | 1,495 | 1,497 | 1,495 | 1,496 | 3,600 | 1,496 |
| 2023-09-06 | 1,496 | 1,497 | 1,495 | 1,495 | 19,500 | 1,495 |
| 2023-09-05 | 1,496 | 1,497 | 1,495 | 1,495 | 4,500 | 1,495 |
| 2023-09-04 | 1,495 | 1,496 | 1,495 | 1,495 | 16,200 | 1,495 |
| 2023-09-01 | 1,495 | 1,496 | 1,495 | 1,495 | 7,800 | 1,495 |
| 2023-08-31 | 1,494 | 1,496 | 1,494 | 1,495 | 10,500 | 1,495 |
| 2023-08-30 | 1,494 | 1,495 | 1,494 | 1,494 | 16,800 | 1,494 |
| 2023-08-29 | 1,494 | 1,495 | 1,494 | 1,494 | 19,800 | 1,494 |
| 2023-08-28 | 1,494 | 1,497 | 1,494 | 1,494 | 34,200 | 1,494 |
| 2023-08-25 | 1,494 | 1,495 | 1,494 | 1,494 | 13,900 | 1,494 |
| 2023-08-24 | 1,495 | 1,497 | 1,495 | 1,495 | 3,400 | 1,495 |
| 2023-08-23 | 1,497 | 1,498 | 1,494 | 1,494 | 90,500 | 1,494 |
| 2023-08-22 | 1,498 | 1,498 | 1,497 | 1,497 | 700 | 1,497 |
| 2023-08-21 | 1,498 | 1,498 | 1,497 | 1,497 | 1,100 | 1,497 |
| 2023-08-18 | 1,497 | 1,498 | 1,497 | 1,497 | 1,600 | 1,497 |
| 2023-08-17 | 1,497 | 1,501 | 1,497 | 1,497 | 27,400 | 1,497 |
| 2023-08-16 | 1,497 | 1,498 | 1,497 | 1,497 | 19,900 | 1,497 |
| 2023-08-15 | 1,497 | 1,497 | 1,497 | 1,497 | 5,000 | 1,497 |
| 2023-08-14 | 1,497 | 1,497 | 1,497 | 1,497 | 6,600 | 1,497 |
| 2023-08-10 | 1,497 | 1,497 | 1,497 | 1,497 | 1,000 | 1,497 |
| 2023-08-09 | 1,497 | 1,497 | 1,497 | 1,497 | 5,100 | 1,497 |
| 2023-08-08 | 1,497 | 1,497 | 1,497 | 1,497 | 2,800 | 1,497 |
| 2023-08-07 | 1,497 | 1,498 | 1,497 | 1,497 | 10,900 | 1,497 |
| 2023-08-04 | 1,497 | 1,497 | 1,497 | 1,497 | 12,100 | 1,497 |
| 2023-08-03 | 1,497 | 1,497 | 1,497 | 1,497 | 1,400 | 1,497 |
| 2023-08-02 | 1,497 | 1,497 | 1,497 | 1,497 | 1,000 | 1,497 |
| 2023-08-01 | 1,497 | 1,497 | 1,497 | 1,497 | 3,400 | 1,497 |
| 2023-07-31 | 1,497 | 1,500 | 1,497 | 1,497 | 9,600 | 1,497 |
| 2023-07-28 | 1,497 | 1,497 | 1,497 | 1,497 | 200 | 1,497 |
| 2023-07-27 | 1,497 | 1,497 | 1,497 | 1,497 | 1,100 | 1,497 |
| 2023-07-26 | 1,497 | 1,498 | 1,497 | 1,498 | 4,000 | 1,498 |
| 2023-07-25 | 1,497 | 1,497 | 1,497 | 1,497 | 1,200 | 1,497 |
| 2023-07-24 | 1,498 | 1,498 | 1,497 | 1,497 | 1,600 | 1,497 |
| 2023-07-21 | 1,497 | 1,498 | 1,497 | 1,498 | 4,500 | 1,498 |
| 2023-07-20 | 1,497 | 1,499 | 1,497 | 1,497 | 5,300 | 1,497 |
| 2023-07-19 | 1,497 | 1,499 | 1,497 | 1,497 | 4,800 | 1,497 |
| 2023-07-18 | 1,497 | 1,498 | 1,497 | 1,498 | 7,800 | 1,498 |
| 2023-07-14 | 1,497 | 1,498 | 1,497 | 1,498 | 2,500 | 1,498 |
| 2023-07-13 | 1,498 | 1,498 | 1,497 | 1,497 | 4,400 | 1,497 |
| 2023-07-12 | 1,497 | 1,498 | 1,497 | 1,498 | 12,400 | 1,498 |
| 2023-07-11 | 1,498 | 1,498 | 1,498 | 1,498 | 1,700 | 1,498 |
| 2023-07-10 | 1,500 | 1,501 | 1,498 | 1,498 | 12,200 | 1,498 |
| 2023-07-07 | 1,497 | 1,502 | 1,497 | 1,500 | 35,500 | 1,500 |
| 2023-07-06 | 1,497 | 1,499 | 1,497 | 1,497 | 32,400 | 1,497 |
| 2023-07-05 | 1,497 | 1,498 | 1,497 | 1,497 | 16,500 | 1,497 |
| 2023-07-04 | 1,497 | 1,498 | 1,497 | 1,497 | 7,800 | 1,497 |
| 2023-07-03 | 1,498 | 1,498 | 1,497 | 1,497 | 2,200 | 1,497 |
| 2023-06-30 | 1,497 | 1,498 | 1,497 | 1,498 | 14,400 | 1,498 |
| 2023-06-29 | 1,498 | 1,500 | 1,498 | 1,498 | 21,800 | 1,498 |
| 2023-06-28 | 1,497 | 1,498 | 1,497 | 1,497 | 18,500 | 1,497 |
| 2023-06-27 | 1,497 | 1,498 | 1,497 | 1,498 | 33,800 | 1,498 |
| 2023-06-26 | 1,497 | 1,498 | 1,497 | 1,497 | 29,600 | 1,497 |
| 2023-06-23 | 1,498 | 1,498 | 1,497 | 1,497 | 8,600 | 1,497 |
| 2023-06-22 | 1,498 | 1,498 | 1,497 | 1,497 | 8,600 | 1,497 |
| 2023-06-21 | 1,497 | 1,499 | 1,497 | 1,498 | 67,200 | 1,498 |
| 2023-06-20 | 1,495 | 1,497 | 1,495 | 1,497 | 77,700 | 1,497 |
| 2023-06-19 | 1,495 | 1,496 | 1,495 | 1,495 | 40,100 | 1,495 |
| 2023-06-16 | 1,495 | 1,496 | 1,495 | 1,495 | 38,400 | 1,495 |
| 2023-06-15 | 1,494 | 1,496 | 1,494 | 1,496 | 55,800 | 1,496 |
| 2023-06-14 | 1,492 | 1,495 | 1,492 | 1,493 | 34,100 | 1,493 |
| 2023-06-13 | 1,492 | 1,493 | 1,491 | 1,491 | 88,100 | 1,491 |
| 2023-06-12 | 1,493 | 1,494 | 1,492 | 1,492 | 146,700 | 1,492 |
| 2023-06-09 | 1,496 | 1,497 | 1,492 | 1,493 | 68,800 | 1,493 |
| 2023-06-08 | 1,497 | 1,497 | 1,496 | 1,496 | 128,000 | 1,496 |
| 2023-06-07 | 1,497 | 1,498 | 1,496 | 1,496 | 129,700 | 1,496 |
| 2023-06-06 | 1,497 | 1,497 | 1,496 | 1,496 | 150,600 | 1,496 |
| 2023-06-05 | 1,497 | 1,498 | 1,497 | 1,498 | 85,500 | 1,498 |
| 2023-06-02 | 1,497 | 1,498 | 1,497 | 1,497 | 98,500 | 1,497 |
| 2023-06-01 | 1,497 | 1,498 | 1,497 | 1,497 | 71,700 | 1,497 |
| 2023-05-31 | 1,497 | 1,498 | 1,497 | 1,497 | 69,200 | 1,497 |
| 2023-05-30 | 1,497 | 1,498 | 1,497 | 1,497 | 85,000 | 1,497 |
| 2023-05-29 | 1,497 | 1,498 | 1,497 | 1,497 | 220,400 | 1,497 |
| 2023-05-26 | 1,498 | 1,498 | 1,497 | 1,497 | 53,500 | 1,497 |
| 2023-05-25 | 1,497 | 1,498 | 1,497 | 1,497 | 15,500 | 1,497 |
| 2023-05-24 | 1,497 | 1,498 | 1,497 | 1,497 | 118,000 | 1,497 |
| 2023-05-23 | 1,497 | 1,498 | 1,497 | 1,497 | 47,600 | 1,497 |
| 2023-05-22 | 1,497 | 1,498 | 1,497 | 1,497 | 89,300 | 1,497 |
| 2023-05-19 | 1,498 | 1,498 | 1,497 | 1,497 | 51,300 | 1,497 |
| 2023-05-18 | 1,497 | 1,498 | 1,497 | 1,498 | 27,400 | 1,498 |
| 2023-05-17 | 1,497 | 1,498 | 1,497 | 1,497 | 93,900 | 1,497 |
| 2023-05-16 | 1,497 | 1,498 | 1,497 | 1,497 | 79,500 | 1,497 |
| 2023-05-15 | 1,497 | 1,498 | 1,497 | 1,497 | 53,100 | 1,497 |
| 2023-05-12 | 1,498 | 1,498 | 1,497 | 1,498 | 64,300 | 1,498 |
| 2023-05-11 | 1,497 | 1,498 | 1,497 | 1,497 | 78,800 | 1,497 |
| 2023-05-10 | 1,498 | 1,499 | 1,497 | 1,497 | 62,800 | 1,497 |
| 2023-05-09 | 1,498 | 1,499 | 1,498 | 1,498 | 196,900 | 1,498 |
| 2023-05-08 | 1,498 | 1,498 | 1,497 | 1,497 | 149,900 | 1,497 |
| 2023-05-02 | 1,497 | 1,498 | 1,497 | 1,497 | 104,400 | 1,497 |
| 2023-05-01 | 1,497 | 1,498 | 1,497 | 1,497 | 141,400 | 1,497 |
| 2023-04-28 | 1,498 | 1,498 | 1,497 | 1,497 | 111,000 | 1,497 |
| 2023-04-27 | 1,497 | 1,498 | 1,497 | 1,497 | 83,600 | 1,497 |
| 2023-04-26 | 1,497 | 1,498 | 1,497 | 1,497 | 90,700 | 1,497 |
| 2023-04-25 | 1,497 | 1,498 | 1,497 | 1,497 | 167,400 | 1,497 |
| 2023-04-24 | 1,497 | 1,498 | 1,497 | 1,497 | 184,200 | 1,497 |
| 2023-04-21 | 1,497 | 1,498 | 1,497 | 1,497 | 174,700 | 1,497 |
| 2023-04-20 | 1,496 | 1,498 | 1,496 | 1,497 | 266,900 | 1,497 |
| 2023-04-19 | 1,497 | 1,498 | 1,496 | 1,496 | 341,900 | 1,496 |
| 2023-04-18 | 1,496 | 1,498 | 1,495 | 1,496 | 947,700 | 1,496 |
| 2023-04-17 | 1,326 | 1,326 | 1,326 | 1,326 | 47,500 | 1,326 |
| 2023-04-14 | 1,021 | 1,029 | 1,012 | 1,026 | 18,000 | 1,026 |
| 2023-04-13 | 1,019 | 1,019 | 1,007 | 1,018 | 11,600 | 1,018 |
| 2023-04-12 | 1,012 | 1,020 | 1,009 | 1,020 | 11,500 | 1,020 |
| 2023-04-11 | 1,025 | 1,026 | 1,009 | 1,018 | 15,700 | 1,018 |
| 2023-04-10 | 1,031 | 1,031 | 1,011 | 1,025 | 14,300 | 1,025 |
| 2023-04-07 | 1,012 | 1,030 | 1,011 | 1,030 | 12,800 | 1,030 |
| 2023-04-06 | 1,054 | 1,055 | 1,016 | 1,016 | 47,500 | 1,016 |
| 2023-04-05 | 1,120 | 1,138 | 1,026 | 1,047 | 332,800 | 1,047 |
| 2023-04-04 | 1,000 | 1,009 | 1,000 | 1,006 | 4,500 | 1,006 |
| 2023-04-03 | 991 | 1,004 | 990 | 999 | 20,800 | 999 |
| 2023-03-31 | 1,000 | 1,005 | 1,000 | 1,003 | 2,000 | 1,003 |
| 2023-03-30 | 1,004 | 1,007 | 1,000 | 1,000 | 6,100 | 1,000 |
| 2023-03-29 | 1,004 | 1,004 | 1,000 | 1,004 | 4,700 | 1,004 |
| 2023-03-28 | 1,006 | 1,006 | 1,001 | 1,005 | 3,400 | 1,005 |
| 2023-03-27 | 1,004 | 1,006 | 1,000 | 1,000 | 6,900 | 1,000 |
| 2023-03-24 | 1,005 | 1,005 | 1,000 | 1,000 | 19,300 | 1,000 |
| 2023-03-23 | 1,010 | 1,012 | 1,002 | 1,012 | 6,000 | 1,012 |
| 2023-03-22 | 1,007 | 1,010 | 1,002 | 1,006 | 7,800 | 1,006 |
| 2023-03-20 | 1,011 | 1,024 | 1,002 | 1,005 | 8,200 | 1,005 |
| 2023-03-17 | 1,019 | 1,028 | 1,010 | 1,028 | 8,900 | 1,028 |
| 2023-03-16 | 1,007 | 1,010 | 1,000 | 1,005 | 13,900 | 1,005 |
| 2023-03-15 | 1,032 | 1,032 | 1,006 | 1,013 | 23,200 | 1,013 |
| 2023-03-14 | 1,034 | 1,036 | 1,019 | 1,030 | 83,900 | 1,030 |
| 2023-03-13 | 1,031 | 1,039 | 1,031 | 1,034 | 6,200 | 1,034 |
| 2023-03-10 | 1,036 | 1,039 | 1,031 | 1,035 | 4,900 | 1,035 |
| 2023-03-09 | 1,037 | 1,039 | 1,034 | 1,039 | 6,600 | 1,039 |
| 2023-03-08 | 1,045 | 1,045 | 1,035 | 1,039 | 8,700 | 1,039 |
| 2023-03-07 | 1,051 | 1,052 | 1,046 | 1,046 | 8,400 | 1,046 |
| 2023-03-06 | 1,052 | 1,055 | 1,051 | 1,052 | 3,500 | 1,052 |
| 2023-03-03 | 1,052 | 1,059 | 1,052 | 1,054 | 2,600 | 1,054 |
| 2023-03-02 | 1,063 | 1,063 | 1,053 | 1,057 | 5,200 | 1,057 |
| 2023-03-01 | 1,066 | 1,066 | 1,059 | 1,065 | 2,700 | 1,065 |
| 2023-02-28 | 1,059 | 1,068 | 1,059 | 1,066 | 4,600 | 1,066 |
| 2023-02-27 | 1,060 | 1,068 | 1,053 | 1,068 | 11,000 | 1,068 |
| 2023-02-24 | 1,088 | 1,090 | 1,085 | 1,086 | 9,200 | 1,086 |
| 2023-02-22 | 1,082 | 1,082 | 1,078 | 1,082 | 4,100 | 1,082 |
| 2023-02-21 | 1,084 | 1,087 | 1,075 | 1,082 | 9,800 | 1,082 |
| 2023-02-20 | 1,087 | 1,087 | 1,080 | 1,084 | 3,900 | 1,084 |
| 2023-02-17 | 1,080 | 1,086 | 1,075 | 1,085 | 7,300 | 1,085 |
| 2023-02-16 | 1,069 | 1,080 | 1,069 | 1,080 | 6,300 | 1,080 |
| 2023-02-15 | 1,067 | 1,073 | 1,067 | 1,069 | 5,800 | 1,069 |
| 2023-02-14 | 1,077 | 1,078 | 1,072 | 1,075 | 2,200 | 1,075 |
| 2023-02-13 | 1,074 | 1,080 | 1,074 | 1,075 | 3,100 | 1,075 |
| 2023-02-10 | 1,067 | 1,075 | 1,066 | 1,075 | 5,400 | 1,075 |
| 2023-02-09 | 1,071 | 1,074 | 1,068 | 1,073 | 2,900 | 1,073 |
| 2023-02-08 | 1,074 | 1,074 | 1,070 | 1,070 | 4,000 | 1,070 |
| 2023-02-07 | 1,081 | 1,083 | 1,070 | 1,073 | 6,500 | 1,073 |
| 2023-02-06 | 1,083 | 1,083 | 1,071 | 1,079 | 4,900 | 1,079 |
| 2023-02-03 | 1,088 | 1,088 | 1,075 | 1,083 | 4,500 | 1,083 |
| 2023-02-02 | 1,083 | 1,089 | 1,081 | 1,081 | 3,200 | 1,081 |
| 2023-02-01 | 1,088 | 1,088 | 1,081 | 1,088 | 5,100 | 1,088 |
| 2023-01-31 | 1,085 | 1,087 | 1,084 | 1,085 | 1,600 | 1,085 |
| 2023-01-30 | 1,078 | 1,082 | 1,070 | 1,082 | 5,800 | 1,082 |
| 2023-01-27 | 1,084 | 1,084 | 1,075 | 1,078 | 4,300 | 1,078 |
| 2023-01-26 | 1,078 | 1,082 | 1,078 | 1,080 | 10,300 | 1,080 |
| 2023-01-25 | 1,082 | 1,090 | 1,081 | 1,083 | 3,800 | 1,083 |
| 2023-01-24 | 1,096 | 1,096 | 1,081 | 1,086 | 3,500 | 1,086 |
| 2023-01-23 | 1,090 | 1,091 | 1,071 | 1,091 | 1,400 | 1,091 |
| 2023-01-20 | 1,079 | 1,090 | 1,072 | 1,090 | 2,800 | 1,090 |
| 2023-01-19 | 1,080 | 1,080 | 1,070 | 1,079 | 1,900 | 1,079 |
| 2023-01-18 | 1,076 | 1,080 | 1,067 | 1,080 | 1,000 | 1,080 |
| 2023-01-17 | 1,070 | 1,070 | 1,068 | 1,068 | 900 | 1,068 |
| 2023-01-16 | 1,080 | 1,080 | 1,061 | 1,070 | 6,200 | 1,070 |
| 2023-01-13 | 1,087 | 1,091 | 1,079 | 1,080 | 2,000 | 1,080 |
| 2023-01-12 | 1,097 | 1,097 | 1,085 | 1,087 | 3,100 | 1,087 |
| 2023-01-11 | 1,100 | 1,107 | 1,088 | 1,097 | 2,700 | 1,097 |
| 2023-01-10 | 1,085 | 1,111 | 1,085 | 1,103 | 7,900 | 1,103 |
| 2023-01-06 | 1,075 | 1,101 | 1,070 | 1,097 | 9,000 | 1,097 |
| 2023-01-05 | 1,077 | 1,078 | 1,062 | 1,070 | 2,400 | 1,070 |
| 2023-01-04 | 1,066 | 1,069 | 1,050 | 1,063 | 3,800 | 1,063 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株