2706 (株)ブロッコリー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,130 | 1,130 | 1,100 | 1,100 | 19,000 | 2,750 |
| 2001-12-27 | 1,000 | 1,120 | 1,000 | 1,100 | 42,000 | 2,750 |
| 2001-12-26 | 1,030 | 1,030 | 1,000 | 1,030 | 23,000 | 2,575 |
| 2001-12-25 | 1,050 | 1,100 | 1,020 | 1,030 | 43,000 | 2,575 |
| 2001-12-21 | 1,100 | 1,190 | 1,020 | 1,080 | 106,000 | 2,700 |
| 2001-12-20 | 970 | 980 | 920 | 950 | 46,000 | 2,375 |
| 2001-12-19 | 1,060 | 1,060 | 950 | 980 | 68,000 | 2,450 |
| 2001-12-18 | 1,060 | 1,070 | 1,030 | 1,050 | 19,000 | 2,625 |
| 2001-12-17 | 1,140 | 1,140 | 1,020 | 1,060 | 37,000 | 2,650 |
| 2001-12-14 | 1,140 | 1,140 | 1,030 | 1,140 | 65,000 | 2,850 |
| 2001-12-13 | 1,210 | 1,210 | 1,150 | 1,150 | 53,000 | 2,875 |
| 2001-12-12 | 1,240 | 1,240 | 1,190 | 1,210 | 47,000 | 3,025 |
| 2001-12-11 | 1,250 | 1,270 | 1,250 | 1,250 | 23,000 | 3,125 |
| 2001-12-10 | 1,260 | 1,280 | 1,240 | 1,280 | 27,000 | 3,200 |
| 2001-12-07 | 1,310 | 1,350 | 1,280 | 1,280 | 78,000 | 3,200 |
| 2001-12-06 | 1,310 | 1,350 | 1,300 | 1,310 | 99,000 | 3,275 |
| 2001-12-05 | 1,260 | 1,290 | 1,260 | 1,290 | 58,000 | 3,225 |
| 2001-12-04 | 1,250 | 1,290 | 1,250 | 1,260 | 29,000 | 3,150 |
| 2001-12-03 | 1,390 | 1,400 | 1,300 | 1,300 | 85,000 | 3,250 |
| 2001-11-30 | 1,260 | 1,400 | 1,250 | 1,380 | 28,000 | 3,450 |
| 2001-11-29 | 1,220 | 1,270 | 1,220 | 1,260 | 28,000 | 3,150 |
| 2001-11-28 | 1,300 | 1,340 | 1,220 | 1,280 | 122,000 | 3,200 |
| 2001-11-27 | 1,330 | 1,350 | 1,290 | 1,300 | 89,000 | 3,250 |
| 2001-11-26 | 1,370 | 1,390 | 1,300 | 1,320 | 135,000 | 3,300 |
| 2001-11-22 | 1,460 | 1,510 | 1,370 | 1,370 | 391,000 | 3,425 |
| 2001-11-21 | 1,400 | 1,450 | 1,400 | 1,450 | 313,000 | 3,625 |
| 2001-11-20 | 1,320 | 1,390 | 1,310 | 1,390 | 117,000 | 3,475 |
| 2001-11-19 | 1,400 | 1,400 | 1,290 | 1,320 | 99,000 | 3,300 |
| 2001-11-16 | 1,330 | 1,440 | 1,330 | 1,390 | 394,000 | 3,475 |
| 2001-11-15 | 1,240 | 1,390 | 1,240 | 1,330 | 379,000 | 3,325 |
| 2001-11-14 | 1,170 | 1,250 | 1,150 | 1,250 | 97,000 | 3,125 |
| 2001-11-13 | 1,220 | 1,220 | 1,080 | 1,120 | 107,000 | 2,800 |
| 2001-11-12 | 1,310 | 1,310 | 1,180 | 1,230 | 105,000 | 3,075 |
| 2001-11-09 | 1,330 | 1,390 | 1,290 | 1,320 | 145,000 | 3,300 |
| 2001-11-08 | 1,430 | 1,460 | 1,310 | 1,340 | 362,000 | 3,350 |
| 2001-11-07 | 1,280 | 1,420 | 1,280 | 1,410 | 859,000 | 3,525 |
| 2001-11-06 | 1,100 | 1,280 | 1,100 | 1,240 | 455,000 | 3,100 |
| 2001-11-05 | 1,220 | 1,260 | 1,060 | 1,080 | 272,000 | 2,700 |
| 2001-11-02 | 1,020 | 1,210 | 1,020 | 1,200 | 622,000 | 3,000 |
| 2001-11-01 | 930 | 1,010 | 930 | 1,000 | 139,000 | 2,500 |
| 2001-10-31 | 905 | 910 | 870 | 910 | 42,000 | 2,275 |
| 2001-10-30 | 940 | 950 | 895 | 900 | 36,000 | 2,250 |
| 2001-10-29 | 995 | 1,000 | 940 | 950 | 36,000 | 2,375 |
| 2001-10-26 | 1,000 | 1,010 | 995 | 999 | 80,000 | 2,497.50 |
| 2001-10-25 | 1,020 | 1,020 | 990 | 1,000 | 79,000 | 2,500 |
| 2001-10-24 | 980 | 1,000 | 970 | 995 | 73,000 | 2,487.50 |
| 2001-10-23 | 1,010 | 1,030 | 950 | 970 | 95,000 | 2,425 |
| 2001-10-22 | 990 | 1,040 | 970 | 1,010 | 233,000 | 2,525 |
| 2001-10-19 | 870 | 960 | 870 | 950 | 130,000 | 2,375 |
| 2001-10-18 | 870 | 875 | 850 | 865 | 61,000 | 2,162.50 |
| 2001-10-17 | 920 | 940 | 865 | 870 | 124,000 | 2,175 |
| 2001-10-16 | 850 | 925 | 850 | 915 | 228,000 | 2,287.50 |
| 2001-10-15 | 880 | 900 | 850 | 855 | 256,000 | 2,137.50 |
| 2001-10-12 | 1,140 | 1,190 | 900 | 902 | 594,000 | 2,255 |
| 2001-10-11 | 1,300 | 1,380 | 1,260 | 1,280 | 207,000 | 3,200 |
| 2001-10-10 | 1,390 | 1,430 | 1,310 | 1,310 | 170,000 | 3,275 |
| 2001-10-09 | 1,350 | 1,410 | 1,290 | 1,410 | 263,000 | 3,525 |
| 2001-10-05 | 1,230 | 1,370 | 1,200 | 1,330 | 395,000 | 3,325 |
| 2001-10-04 | 1,120 | 1,230 | 1,120 | 1,200 | 257,000 | 3,000 |
| 2001-10-03 | 1,020 | 1,130 | 1,020 | 1,100 | 136,000 | 2,750 |
| 2001-10-02 | 1,020 | 1,120 | 1,000 | 1,020 | 279,000 | 2,550 |
| 2001-10-01 | 900 | 1,040 | 890 | 1,020 | 294,000 | 2,550 |
| 2001-09-28 | 880 | 900 | 870 | 900 | 46,000 | 2,250 |
| 2001-09-27 | 870 | 890 | 870 | 880 | 31,000 | 2,200 |
| 2001-09-26 | 890 | 900 | 870 | 880 | 28,000 | 2,200 |
| 2001-09-25 | 860 | 900 | 860 | 885 | 53,000 | 2,212.50 |
| 2001-09-21 | 890 | 890 | 855 | 860 | 50,000 | 2,150 |
| 2001-09-20 | 890 | 900 | 860 | 900 | 59,000 | 2,250 |
| 2001-09-19 | 900 | 910 | 890 | 900 | 77,000 | 2,250 |
| 2001-09-18 | 840 | 925 | 840 | 890 | 116,000 | 2,225 |
| 2001-09-17 | 880 | 880 | 840 | 840 | 62,000 | 2,100 |
| 2001-09-14 | 850 | 920 | 845 | 900 | 163,000 | 2,250 |
| 2001-09-13 | 760 | 855 | 760 | 840 | 62,000 | 2,100 |
| 2001-09-12 | 830 | 880 | 770 | 780 | 119,000 | 1,950 |
| 2001-09-11 | 925 | 960 | 920 | 930 | 322,000 | 2,325 |
| 2001-09-10 | 845 | 930 | 835 | 925 | 297,000 | 2,312.50 |
| 2001-09-07 | 790 | 840 | 790 | 840 | 155,000 | 2,100 |
| 2001-09-06 | 860 | 910 | 820 | 830 | 275,000 | 2,075 |
| 2001-09-05 | 800 | 855 | 770 | 850 | 499,000 | 2,125 |
| 2001-09-04 | 780 | 850 | 700 | 750 | 662,000 | 1,875 |
| 2001-09-03 | 1,200 | 1,250 | 770 | 790 | 962,000 | 1,975 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株