2706 (株)ブロッコリー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2002-12-27 | 135 | 140 | 130 | 131 | 10,000 | 655 |
| 2002-12-26 | 130 | 131 | 130 | 131 | 24,000 | 655 |
| 2002-12-25 | 131 | 131 | 125 | 130 | 27,000 | 650 |
| 2002-12-24 | 138 | 138 | 130 | 130 | 15,000 | 650 |
| 2002-12-20 | 138 | 138 | 138 | 138 | 14,000 | 690 |
| 2002-12-19 | 140 | 140 | 135 | 140 | 15,000 | 700 |
| 2002-12-18 | 140 | 140 | 140 | 140 | 12,000 | 700 |
| 2002-12-17 | 145 | 145 | 140 | 140 | 29,000 | 700 |
| 2002-12-16 | 160 | 160 | 150 | 150 | 23,000 | 750 |
| 2002-12-13 | 160 | 160 | 160 | 160 | 8,000 | 800 |
| 2002-12-12 | 165 | 165 | 160 | 165 | 8,000 | 825 |
| 2002-12-11 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 2002-12-10 | 155 | 165 | 155 | 165 | 2,000 | 825 |
| 2002-12-09 | 150 | 160 | 150 | 160 | 4,000 | 800 |
| 2002-12-06 | 165 | 165 | 155 | 160 | 18,000 | 800 |
| 2002-12-05 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 2002-12-04 | 184 | 184 | 170 | 170 | 4,000 | 850 |
| 2002-12-03 | 175 | 180 | 175 | 180 | 21,000 | 900 |
| 2002-12-02 | 165 | 175 | 165 | 175 | 21,000 | 875 |
| 2002-11-29 | 160 | 165 | 155 | 165 | 31,000 | 825 |
| 2002-11-28 | 155 | 160 | 150 | 155 | 25,000 | 775 |
| 2002-11-27 | 160 | 170 | 155 | 160 | 26,000 | 800 |
| 2002-11-26 | 140 | 155 | 140 | 155 | 29,000 | 775 |
| 2002-11-25 | 135 | 140 | 135 | 140 | 17,000 | 700 |
| 2002-11-22 | 130 | 135 | 130 | 135 | 8,000 | 675 |
| 2002-11-21 | 140 | 140 | 135 | 140 | 18,000 | 700 |
| 2002-11-20 | 125 | 140 | 125 | 135 | 16,000 | 675 |
| 2002-11-19 | 130 | 135 | 125 | 125 | 6,000 | 625 |
| 2002-11-18 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2002-11-15 | 130 | 140 | 124 | 140 | 69,000 | 700 |
| 2002-11-14 | 140 | 140 | 136 | 140 | 5,000 | 700 |
| 2002-11-13 | 148 | 149 | 145 | 145 | 4,000 | 725 |
| 2002-11-11 | 163 | 165 | 150 | 150 | 15,000 | 750 |
| 2002-11-08 | 164 | 164 | 160 | 160 | 10,000 | 800 |
| 2002-11-07 | 163 | 165 | 163 | 165 | 7,000 | 825 |
| 2002-11-06 | 161 | 164 | 161 | 163 | 15,000 | 815 |
| 2002-11-05 | 160 | 165 | 155 | 162 | 22,000 | 810 |
| 2002-11-01 | 170 | 170 | 155 | 164 | 23,000 | 820 |
| 2002-10-31 | 140 | 180 | 140 | 170 | 43,000 | 850 |
| 2002-10-30 | 135 | 135 | 133 | 135 | 2,000 | 675 |
| 2002-10-29 | 132 | 135 | 132 | 135 | 7,000 | 675 |
| 2002-10-28 | 131 | 134 | 130 | 130 | 14,000 | 650 |
| 2002-10-25 | 135 | 135 | 127 | 130 | 10,000 | 650 |
| 2002-10-24 | 135 | 135 | 126 | 130 | 35,000 | 650 |
| 2002-10-23 | 125 | 135 | 125 | 130 | 23,000 | 650 |
| 2002-10-22 | 135 | 140 | 125 | 130 | 39,000 | 650 |
| 2002-10-21 | 140 | 145 | 135 | 140 | 35,000 | 700 |
| 2002-10-18 | 150 | 155 | 145 | 145 | 13,000 | 725 |
| 2002-10-17 | 160 | 160 | 155 | 155 | 13,000 | 775 |
| 2002-10-16 | 150 | 160 | 150 | 160 | 16,000 | 800 |
| 2002-10-15 | 150 | 150 | 145 | 150 | 14,000 | 750 |
| 2002-10-11 | 145 | 145 | 139 | 140 | 6,000 | 700 |
| 2002-10-10 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 2002-10-09 | 150 | 150 | 148 | 150 | 15,000 | 750 |
| 2002-10-08 | 147 | 152 | 147 | 151 | 8,000 | 755 |
| 2002-10-07 | 155 | 155 | 150 | 150 | 27,000 | 750 |
| 2002-10-04 | 160 | 160 | 150 | 155 | 25,000 | 775 |
| 2002-10-03 | 165 | 165 | 150 | 160 | 16,000 | 800 |
| 2002-10-02 | 175 | 175 | 171 | 171 | 17,000 | 855 |
| 2002-10-01 | 190 | 192 | 175 | 180 | 31,000 | 900 |
| 2002-09-30 | 191 | 191 | 190 | 191 | 11,000 | 955 |
| 2002-09-27 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2002-09-26 | 190 | 191 | 188 | 190 | 7,000 | 950 |
| 2002-09-25 | 188 | 190 | 188 | 190 | 24,000 | 950 |
| 2002-09-24 | 188 | 190 | 188 | 188 | 12,000 | 940 |
| 2002-09-20 | 190 | 190 | 188 | 190 | 25,000 | 950 |
| 2002-09-19 | 190 | 195 | 188 | 190 | 12,000 | 950 |
| 2002-09-18 | 188 | 190 | 186 | 190 | 25,000 | 950 |
| 2002-09-17 | 190 | 193 | 188 | 190 | 35,000 | 950 |
| 2002-09-13 | 190 | 190 | 185 | 190 | 14,000 | 950 |
| 2002-09-12 | 185 | 190 | 182 | 188 | 39,000 | 940 |
| 2002-09-11 | 190 | 190 | 186 | 186 | 12,000 | 930 |
| 2002-09-10 | 195 | 195 | 185 | 186 | 17,000 | 930 |
| 2002-09-09 | 175 | 190 | 175 | 185 | 48,000 | 925 |
| 2002-09-06 | 191 | 195 | 175 | 176 | 146,000 | 880 |
| 2002-09-05 | 200 | 200 | 190 | 195 | 69,000 | 975 |
| 2002-09-04 | 200 | 203 | 190 | 200 | 63,000 | 1,000 |
| 2002-09-03 | 205 | 205 | 199 | 203 | 74,000 | 1,015 |
| 2002-09-02 | 210 | 215 | 205 | 205 | 35,000 | 1,025 |
| 2002-08-30 | 205 | 214 | 204 | 210 | 56,000 | 1,050 |
| 2002-08-29 | 201 | 220 | 200 | 202 | 237,000 | 1,010 |
| 2002-08-28 | 225 | 230 | 200 | 201 | 270,000 | 1,005 |
| 2002-08-27 | 280 | 285 | 220 | 230 | 274,000 | 1,150 |
| 2002-08-26 | 295 | 295 | 281 | 290 | 38,000 | 1,450 |
| 2002-08-23 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 2002-08-22 | 290 | 290 | 285 | 290 | 42,000 | 1,450 |
| 2002-08-21 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2002-08-20 | 301 | 302 | 295 | 295 | 20,000 | 1,475 |
| 2002-08-19 | 305 | 305 | 300 | 301 | 18,000 | 1,505 |
| 2002-08-16 | 302 | 302 | 299 | 299 | 10,000 | 1,495 |
| 2002-08-15 | 301 | 302 | 298 | 300 | 45,000 | 1,500 |
| 2002-08-14 | 304 | 304 | 300 | 304 | 14,000 | 1,520 |
| 2002-08-13 | 300 | 303 | 300 | 300 | 12,000 | 1,500 |
| 2002-08-12 | 300 | 305 | 297 | 300 | 33,000 | 1,500 |
| 2002-08-09 | 300 | 305 | 300 | 300 | 21,000 | 1,500 |
| 2002-08-08 | 310 | 310 | 290 | 300 | 33,000 | 1,500 |
| 2002-08-07 | 310 | 310 | 310 | 310 | 10,000 | 1,550 |
| 2002-08-06 | 310 | 310 | 310 | 310 | 13,000 | 1,550 |
| 2002-08-05 | 315 | 315 | 310 | 310 | 21,000 | 1,550 |
| 2002-08-02 | 305 | 315 | 305 | 315 | 29,000 | 1,575 |
| 2002-08-01 | 316 | 316 | 310 | 315 | 33,000 | 1,575 |
| 2002-07-31 | 320 | 320 | 310 | 316 | 30,000 | 1,580 |
| 2002-07-30 | 318 | 325 | 315 | 322 | 44,000 | 1,610 |
| 2002-07-29 | 316 | 320 | 315 | 316 | 32,000 | 1,580 |
| 2002-07-26 | 345 | 345 | 300 | 310 | 100,000 | 1,550 |
| 2002-07-25 | 350 | 355 | 345 | 345 | 44,000 | 1,725 |
| 2002-07-24 | 360 | 370 | 351 | 355 | 35,000 | 1,775 |
| 2002-07-23 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2002-07-22 | 365 | 365 | 350 | 360 | 41,000 | 1,800 |
| 2002-07-19 | 375 | 375 | 365 | 370 | 31,000 | 1,850 |
| 2002-07-18 | 370 | 375 | 370 | 375 | 16,000 | 1,875 |
| 2002-07-17 | 369 | 375 | 369 | 370 | 28,000 | 1,850 |
| 2002-07-16 | 385 | 385 | 374 | 375 | 53,000 | 1,875 |
| 2002-07-15 | 385 | 385 | 380 | 385 | 8,000 | 1,925 |
| 2002-07-12 | 390 | 390 | 380 | 390 | 27,000 | 1,950 |
| 2002-07-11 | 390 | 390 | 385 | 390 | 29,000 | 1,950 |
| 2002-07-10 | 395 | 395 | 385 | 390 | 28,000 | 1,950 |
| 2002-07-09 | 385 | 395 | 385 | 395 | 10,000 | 1,975 |
| 2002-07-08 | 395 | 395 | 385 | 395 | 6,000 | 1,975 |
| 2002-07-05 | 382 | 390 | 382 | 390 | 3,000 | 1,950 |
| 2002-07-04 | 390 | 390 | 380 | 390 | 16,000 | 1,950 |
| 2002-07-03 | 391 | 400 | 390 | 390 | 24,000 | 1,950 |
| 2002-07-02 | 385 | 395 | 370 | 395 | 21,000 | 1,975 |
| 2002-07-01 | 390 | 390 | 380 | 390 | 17,000 | 1,950 |
| 2002-06-28 | 395 | 400 | 380 | 390 | 17,000 | 1,950 |
| 2002-06-27 | 400 | 400 | 390 | 390 | 27,000 | 1,950 |
| 2002-06-26 | 390 | 396 | 390 | 390 | 16,000 | 1,950 |
| 2002-06-25 | 401 | 405 | 386 | 390 | 36,000 | 1,950 |
| 2002-06-24 | 403 | 405 | 390 | 399 | 78,000 | 1,995 |
| 2002-06-21 | 435 | 435 | 401 | 401 | 21,000 | 2,005 |
| 2002-06-20 | 425 | 435 | 420 | 430 | 123,000 | 2,150 |
| 2002-06-19 | 450 | 460 | 430 | 430 | 31,000 | 2,150 |
| 2002-06-18 | 450 | 450 | 440 | 450 | 18,000 | 2,250 |
| 2002-06-17 | 430 | 445 | 430 | 440 | 27,000 | 2,200 |
| 2002-06-14 | 440 | 440 | 430 | 440 | 33,000 | 2,200 |
| 2002-06-13 | 450 | 450 | 440 | 445 | 21,000 | 2,225 |
| 2002-06-12 | 440 | 450 | 435 | 450 | 37,000 | 2,250 |
| 2002-06-11 | 460 | 460 | 445 | 445 | 37,000 | 2,225 |
| 2002-06-10 | 460 | 470 | 450 | 455 | 46,000 | 2,275 |
| 2002-06-07 | 490 | 495 | 445 | 465 | 100,000 | 2,325 |
| 2002-06-06 | 460 | 495 | 450 | 490 | 321,000 | 2,450 |
| 2002-06-05 | 430 | 445 | 430 | 440 | 67,000 | 2,200 |
| 2002-06-04 | 430 | 430 | 420 | 430 | 28,000 | 2,150 |
| 2002-06-03 | 410 | 420 | 410 | 415 | 15,000 | 2,075 |
| 2002-05-31 | 420 | 420 | 410 | 410 | 13,000 | 2,050 |
| 2002-05-30 | 406 | 430 | 406 | 430 | 17,000 | 2,150 |
| 2002-05-29 | 410 | 415 | 405 | 410 | 10,000 | 2,050 |
| 2002-05-28 | 405 | 420 | 405 | 410 | 16,000 | 2,050 |
| 2002-05-27 | 420 | 420 | 405 | 405 | 31,000 | 2,025 |
| 2002-05-24 | 410 | 430 | 401 | 420 | 45,000 | 2,100 |
| 2002-05-23 | 395 | 405 | 395 | 405 | 22,000 | 2,025 |
| 2002-05-22 | 395 | 399 | 395 | 399 | 18,000 | 1,995 |
| 2002-05-21 | 396 | 400 | 390 | 396 | 29,000 | 1,980 |
| 2002-05-20 | 405 | 405 | 396 | 400 | 24,000 | 2,000 |
| 2002-05-17 | 405 | 405 | 395 | 400 | 15,000 | 2,000 |
| 2002-05-16 | 405 | 410 | 405 | 410 | 7,000 | 2,050 |
| 2002-05-15 | 410 | 410 | 400 | 410 | 18,000 | 2,050 |
| 2002-05-14 | 420 | 425 | 400 | 410 | 15,000 | 2,050 |
| 2002-05-13 | 426 | 430 | 420 | 425 | 30,000 | 2,125 |
| 2002-05-10 | 435 | 440 | 425 | 430 | 31,000 | 2,150 |
| 2002-05-09 | 430 | 435 | 425 | 431 | 59,000 | 2,155 |
| 2002-05-08 | 395 | 430 | 390 | 425 | 168,000 | 2,125 |
| 2002-05-07 | 380 | 395 | 380 | 390 | 40,000 | 1,950 |
| 2002-05-02 | 390 | 390 | 380 | 385 | 31,000 | 1,925 |
| 2002-05-01 | 380 | 390 | 375 | 385 | 65,000 | 1,925 |
| 2002-04-30 | 390 | 400 | 369 | 380 | 133,000 | 1,900 |
| 2002-04-26 | 395 | 395 | 380 | 385 | 80,000 | 1,925 |
| 2002-04-25 | 400 | 405 | 390 | 395 | 96,000 | 1,975 |
| 2002-04-24 | 415 | 415 | 396 | 403 | 146,000 | 2,015 |
| 2002-04-23 | 425 | 435 | 400 | 415 | 225,000 | 2,075 |
| 2002-04-22 | 375 | 425 | 375 | 425 | 262,000 | 2,125 |
| 2002-04-19 | 380 | 385 | 371 | 375 | 62,000 | 1,875 |
| 2002-04-18 | 390 | 400 | 375 | 383 | 77,000 | 1,915 |
| 2002-04-17 | 405 | 410 | 390 | 395 | 61,000 | 1,975 |
| 2002-04-16 | 410 | 410 | 405 | 405 | 40,000 | 2,025 |
| 2002-04-15 | 415 | 415 | 400 | 410 | 51,000 | 2,050 |
| 2002-04-12 | 425 | 430 | 410 | 420 | 36,000 | 2,100 |
| 2002-04-11 | 435 | 440 | 430 | 430 | 42,000 | 2,150 |
| 2002-04-10 | 440 | 445 | 430 | 440 | 38,000 | 2,200 |
| 2002-04-09 | 445 | 453 | 440 | 444 | 12,000 | 2,220 |
| 2002-04-08 | 450 | 450 | 445 | 445 | 11,000 | 2,225 |
| 2002-04-05 | 451 | 465 | 446 | 450 | 40,000 | 2,250 |
| 2002-04-04 | 455 | 460 | 450 | 456 | 48,000 | 2,280 |
| 2002-04-03 | 460 | 460 | 440 | 455 | 57,000 | 2,275 |
| 2002-04-02 | 450 | 473 | 450 | 465 | 45,000 | 2,325 |
| 2002-04-01 | 460 | 465 | 450 | 450 | 12,000 | 2,250 |
| 2002-03-29 | 485 | 485 | 470 | 470 | 18,000 | 2,350 |
| 2002-03-28 | 490 | 490 | 480 | 480 | 44,000 | 2,400 |
| 2002-03-27 | 470 | 485 | 470 | 485 | 41,000 | 2,425 |
| 2002-03-26 | 460 | 470 | 451 | 469 | 19,000 | 2,345 |
| 2002-03-25 | 460 | 465 | 451 | 460 | 24,000 | 2,300 |
| 2002-03-22 | 470 | 475 | 455 | 460 | 65,000 | 2,300 |
| 2002-03-20 | 480 | 480 | 470 | 470 | 75,000 | 2,350 |
| 2002-03-19 | 485 | 485 | 480 | 480 | 36,000 | 2,400 |
| 2002-03-18 | 495 | 505 | 480 | 485 | 57,000 | 2,425 |
| 2002-03-15 | 500 | 505 | 490 | 500 | 38,000 | 2,500 |
| 2002-03-14 | 510 | 510 | 500 | 500 | 21,000 | 2,500 |
| 2002-03-13 | 515 | 520 | 505 | 505 | 54,000 | 2,525 |
| 2002-03-12 | 505 | 525 | 500 | 515 | 67,000 | 2,575 |
| 2002-03-11 | 500 | 530 | 490 | 510 | 104,000 | 2,550 |
| 2002-03-08 | 530 | 535 | 525 | 525 | 33,000 | 2,625 |
| 2002-03-07 | 550 | 550 | 530 | 540 | 36,000 | 2,700 |
| 2002-03-06 | 560 | 560 | 550 | 550 | 14,000 | 2,750 |
| 2002-03-05 | 555 | 560 | 550 | 560 | 24,000 | 2,800 |
| 2002-03-04 | 540 | 570 | 540 | 560 | 58,000 | 2,800 |
| 2002-03-01 | 570 | 570 | 550 | 550 | 10,000 | 2,750 |
| 2002-02-28 | 570 | 570 | 560 | 560 | 16,000 | 2,800 |
| 2002-02-27 | 550 | 580 | 550 | 560 | 23,000 | 2,800 |
| 2002-02-26 | 600 | 610 | 550 | 550 | 44,000 | 2,750 |
| 2002-02-25 | 660 | 720 | 600 | 620 | 59,000 | 3,100 |
| 2002-02-22 | 1,110 | 1,150 | 1,090 | 1,150 | 33,000 | 2,875 |
| 2002-02-21 | 1,040 | 1,130 | 1,040 | 1,130 | 36,000 | 2,825 |
| 2002-02-20 | 1,030 | 1,060 | 1,010 | 1,040 | 21,000 | 2,600 |
| 2002-02-19 | 1,110 | 1,110 | 1,050 | 1,050 | 28,000 | 2,625 |
| 2002-02-18 | 1,130 | 1,130 | 1,110 | 1,120 | 15,000 | 2,800 |
| 2002-02-15 | 1,160 | 1,160 | 1,130 | 1,130 | 12,000 | 2,825 |
| 2002-02-14 | 1,140 | 1,150 | 1,110 | 1,150 | 18,000 | 2,875 |
| 2002-02-13 | 1,100 | 1,160 | 1,100 | 1,130 | 18,000 | 2,825 |
| 2002-02-12 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 2,725 |
| 2002-02-08 | 1,030 | 1,070 | 1,030 | 1,060 | 13,000 | 2,650 |
| 2002-02-07 | 1,030 | 1,040 | 1,020 | 1,040 | 11,000 | 2,600 |
| 2002-02-06 | 1,080 | 1,080 | 1,040 | 1,050 | 15,000 | 2,625 |
| 2002-02-05 | 1,040 | 1,080 | 1,000 | 1,080 | 27,000 | 2,700 |
| 2002-02-04 | 1,070 | 1,090 | 1,050 | 1,070 | 12,000 | 2,675 |
| 2002-02-01 | 1,090 | 1,130 | 1,080 | 1,090 | 23,000 | 2,725 |
| 2002-01-31 | 1,100 | 1,110 | 1,090 | 1,100 | 14,000 | 2,750 |
| 2002-01-30 | 1,090 | 1,100 | 1,080 | 1,090 | 21,000 | 2,725 |
| 2002-01-29 | 1,140 | 1,150 | 1,110 | 1,110 | 9,000 | 2,775 |
| 2002-01-28 | 1,180 | 1,180 | 1,130 | 1,150 | 24,000 | 2,875 |
| 2002-01-25 | 1,140 | 1,160 | 1,130 | 1,160 | 7,000 | 2,900 |
| 2002-01-24 | 1,150 | 1,160 | 1,150 | 1,150 | 10,000 | 2,875 |
| 2002-01-23 | 1,190 | 1,190 | 1,160 | 1,160 | 7,000 | 2,900 |
| 2002-01-22 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 3,000 |
| 2002-01-21 | 1,230 | 1,230 | 1,200 | 1,210 | 10,000 | 3,025 |
| 2002-01-18 | 1,220 | 1,300 | 1,220 | 1,230 | 41,000 | 3,075 |
| 2002-01-17 | 1,160 | 1,220 | 1,140 | 1,220 | 27,000 | 3,050 |
| 2002-01-16 | 1,190 | 1,200 | 1,170 | 1,180 | 25,000 | 2,950 |
| 2002-01-15 | 1,200 | 1,240 | 1,160 | 1,170 | 24,000 | 2,925 |
| 2002-01-11 | 1,330 | 1,360 | 1,230 | 1,270 | 70,000 | 3,175 |
| 2002-01-10 | 1,300 | 1,420 | 1,290 | 1,340 | 154,000 | 3,350 |
| 2002-01-09 | 1,240 | 1,260 | 1,180 | 1,240 | 48,000 | 3,100 |
| 2002-01-08 | 1,280 | 1,330 | 1,240 | 1,260 | 65,000 | 3,150 |
| 2002-01-07 | 1,220 | 1,310 | 1,210 | 1,300 | 78,000 | 3,250 |
| 2002-01-04 | 1,190 | 1,210 | 1,140 | 1,200 | 39,000 | 3,000 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株