2706 (株)ブロッコリー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 115 | 115 | 114 | 114 | 7,000 | 570 |
| 2003-12-29 | 112 | 116 | 112 | 116 | 16,000 | 580 |
| 2003-12-26 | 115 | 115 | 110 | 111 | 8,000 | 555 |
| 2003-12-25 | 99 | 105 | 99 | 105 | 105,000 | 525 |
| 2003-12-24 | 100 | 101 | 98 | 100 | 124,000 | 500 |
| 2003-12-22 | 109 | 110 | 95 | 100 | 79,000 | 500 |
| 2003-12-19 | 110 | 111 | 109 | 110 | 34,000 | 550 |
| 2003-12-18 | 113 | 114 | 105 | 110 | 55,000 | 550 |
| 2003-12-17 | 117 | 118 | 114 | 114 | 41,000 | 570 |
| 2003-12-16 | 119 | 120 | 118 | 119 | 17,000 | 595 |
| 2003-12-15 | 119 | 120 | 119 | 120 | 2,000 | 600 |
| 2003-12-12 | 120 | 121 | 118 | 120 | 14,000 | 600 |
| 2003-12-11 | 118 | 120 | 118 | 120 | 14,000 | 600 |
| 2003-12-10 | 125 | 125 | 115 | 120 | 27,000 | 600 |
| 2003-12-09 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2003-12-08 | 127 | 127 | 126 | 126 | 8,000 | 630 |
| 2003-12-05 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-12-04 | 121 | 132 | 121 | 130 | 54,000 | 650 |
| 2003-12-03 | 125 | 125 | 119 | 121 | 45,000 | 605 |
| 2003-12-02 | 127 | 128 | 127 | 127 | 12,000 | 635 |
| 2003-12-01 | 132 | 132 | 128 | 129 | 13,000 | 645 |
| 2003-11-28 | 133 | 134 | 131 | 132 | 20,000 | 660 |
| 2003-11-27 | 136 | 136 | 132 | 133 | 7,000 | 665 |
| 2003-11-26 | 134 | 134 | 131 | 134 | 10,000 | 670 |
| 2003-11-25 | 121 | 130 | 121 | 130 | 9,000 | 650 |
| 2003-11-21 | 120 | 123 | 120 | 123 | 3,000 | 615 |
| 2003-11-20 | 130 | 130 | 120 | 124 | 28,000 | 620 |
| 2003-11-19 | 131 | 134 | 124 | 124 | 15,000 | 620 |
| 2003-11-18 | 134 | 136 | 127 | 134 | 32,000 | 670 |
| 2003-11-17 | 144 | 144 | 130 | 135 | 23,000 | 675 |
| 2003-11-14 | 146 | 146 | 144 | 145 | 6,000 | 725 |
| 2003-11-13 | 145 | 146 | 145 | 145 | 11,000 | 725 |
| 2003-11-12 | 144 | 146 | 144 | 145 | 14,000 | 725 |
| 2003-11-11 | 149 | 150 | 144 | 144 | 18,000 | 720 |
| 2003-11-10 | 152 | 152 | 149 | 151 | 10,000 | 755 |
| 2003-11-07 | 150 | 152 | 150 | 151 | 16,000 | 755 |
| 2003-11-06 | 150 | 151 | 150 | 151 | 5,000 | 755 |
| 2003-11-05 | 151 | 151 | 150 | 151 | 14,000 | 755 |
| 2003-11-04 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2003-10-31 | 157 | 157 | 149 | 150 | 18,000 | 750 |
| 2003-10-30 | 151 | 155 | 150 | 155 | 33,000 | 775 |
| 2003-10-29 | 152 | 152 | 151 | 152 | 5,000 | 760 |
| 2003-10-28 | 150 | 151 | 150 | 151 | 9,000 | 755 |
| 2003-10-27 | 147 | 150 | 147 | 150 | 20,000 | 750 |
| 2003-10-24 | 147 | 150 | 147 | 148 | 72,000 | 740 |
| 2003-10-23 | 157 | 158 | 144 | 148 | 76,000 | 740 |
| 2003-10-22 | 169 | 171 | 157 | 160 | 93,000 | 800 |
| 2003-10-21 | 169 | 173 | 169 | 169 | 97,000 | 845 |
| 2003-10-20 | 153 | 175 | 151 | 169 | 209,000 | 845 |
| 2003-10-17 | 149 | 155 | 149 | 154 | 52,000 | 770 |
| 2003-10-16 | 155 | 158 | 145 | 148 | 139,000 | 740 |
| 2003-10-15 | 155 | 160 | 153 | 156 | 47,000 | 780 |
| 2003-10-14 | 155 | 161 | 153 | 158 | 65,000 | 790 |
| 2003-10-10 | 157 | 160 | 155 | 158 | 69,000 | 790 |
| 2003-10-09 | 161 | 161 | 154 | 159 | 50,000 | 795 |
| 2003-10-08 | 159 | 160 | 153 | 160 | 66,000 | 800 |
| 2003-10-07 | 159 | 161 | 159 | 160 | 37,000 | 800 |
| 2003-10-06 | 161 | 163 | 159 | 160 | 40,000 | 800 |
| 2003-10-03 | 161 | 161 | 159 | 160 | 21,000 | 800 |
| 2003-10-02 | 161 | 163 | 160 | 160 | 10,000 | 800 |
| 2003-10-01 | 158 | 163 | 158 | 160 | 35,000 | 800 |
| 2003-09-30 | 160 | 160 | 159 | 160 | 5,000 | 800 |
| 2003-09-29 | 161 | 166 | 159 | 162 | 15,000 | 810 |
| 2003-09-26 | 160 | 168 | 155 | 161 | 26,000 | 805 |
| 2003-09-25 | 165 | 169 | 160 | 169 | 17,000 | 845 |
| 2003-09-24 | 175 | 177 | 168 | 169 | 37,000 | 845 |
| 2003-09-22 | 179 | 179 | 174 | 175 | 13,000 | 875 |
| 2003-09-19 | 169 | 175 | 169 | 174 | 22,000 | 870 |
| 2003-09-18 | 174 | 175 | 167 | 168 | 89,000 | 840 |
| 2003-09-17 | 179 | 184 | 172 | 174 | 72,000 | 870 |
| 2003-09-16 | 189 | 193 | 178 | 184 | 96,000 | 920 |
| 2003-09-12 | 199 | 199 | 189 | 190 | 29,000 | 950 |
| 2003-09-11 | 204 | 206 | 188 | 191 | 109,000 | 955 |
| 2003-09-10 | 204 | 207 | 200 | 205 | 60,000 | 1,025 |
| 2003-09-09 | 189 | 200 | 187 | 199 | 45,000 | 995 |
| 2003-09-08 | 195 | 196 | 185 | 190 | 37,000 | 950 |
| 2003-09-05 | 206 | 207 | 195 | 196 | 58,000 | 980 |
| 2003-09-04 | 200 | 210 | 200 | 205 | 19,000 | 1,025 |
| 2003-09-03 | 224 | 225 | 198 | 200 | 276,000 | 1,000 |
| 2003-09-02 | 263 | 264 | 220 | 225 | 403,000 | 1,125 |
| 2003-09-01 | 229 | 285 | 229 | 267 | 914,000 | 1,335 |
| 2003-08-29 | 164 | 177 | 164 | 177 | 51,000 | 885 |
| 2003-08-28 | 160 | 165 | 160 | 165 | 6,000 | 825 |
| 2003-08-26 | 164 | 165 | 164 | 165 | 11,000 | 825 |
| 2003-08-25 | 166 | 173 | 163 | 165 | 6,000 | 825 |
| 2003-08-22 | 160 | 178 | 157 | 170 | 57,000 | 850 |
| 2003-08-21 | 157 | 160 | 157 | 160 | 18,000 | 800 |
| 2003-08-20 | 155 | 156 | 155 | 156 | 14,000 | 780 |
| 2003-08-19 | 155 | 158 | 154 | 155 | 12,000 | 775 |
| 2003-08-18 | 156 | 156 | 153 | 155 | 17,000 | 775 |
| 2003-08-15 | 164 | 165 | 155 | 155 | 43,000 | 775 |
| 2003-08-14 | 168 | 168 | 165 | 166 | 17,000 | 830 |
| 2003-08-13 | 170 | 170 | 165 | 169 | 29,000 | 845 |
| 2003-08-12 | 170 | 170 | 167 | 170 | 27,000 | 850 |
| 2003-08-11 | 166 | 168 | 166 | 166 | 3,000 | 830 |
| 2003-08-08 | 175 | 175 | 170 | 171 | 3,000 | 855 |
| 2003-08-07 | 175 | 175 | 172 | 172 | 6,000 | 860 |
| 2003-08-06 | 174 | 178 | 173 | 175 | 24,000 | 875 |
| 2003-08-05 | 173 | 175 | 172 | 173 | 11,000 | 865 |
| 2003-08-04 | 175 | 176 | 175 | 176 | 2,000 | 880 |
| 2003-08-01 | 177 | 177 | 175 | 176 | 4,000 | 880 |
| 2003-07-31 | 179 | 179 | 174 | 175 | 8,000 | 875 |
| 2003-07-30 | 177 | 180 | 177 | 177 | 26,000 | 885 |
| 2003-07-29 | 180 | 180 | 175 | 177 | 12,000 | 885 |
| 2003-07-28 | 180 | 180 | 170 | 178 | 14,000 | 890 |
| 2003-07-25 | 187 | 188 | 175 | 180 | 25,000 | 900 |
| 2003-07-24 | 192 | 192 | 180 | 180 | 24,000 | 900 |
| 2003-07-23 | 189 | 194 | 189 | 192 | 26,000 | 960 |
| 2003-07-22 | 171 | 189 | 171 | 189 | 84,000 | 945 |
| 2003-07-18 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2003-07-17 | 170 | 174 | 163 | 170 | 69,000 | 850 |
| 2003-07-16 | 175 | 177 | 170 | 170 | 17,000 | 850 |
| 2003-07-15 | 175 | 179 | 175 | 176 | 23,000 | 880 |
| 2003-07-14 | 165 | 174 | 162 | 173 | 29,000 | 865 |
| 2003-07-11 | 164 | 170 | 158 | 165 | 51,000 | 825 |
| 2003-07-10 | 189 | 190 | 165 | 168 | 92,000 | 840 |
| 2003-07-09 | 187 | 195 | 186 | 190 | 179,000 | 950 |
| 2003-07-08 | 152 | 185 | 152 | 185 | 313,000 | 925 |
| 2003-07-07 | 147 | 151 | 147 | 151 | 37,000 | 755 |
| 2003-07-04 | 150 | 152 | 145 | 146 | 39,000 | 730 |
| 2003-07-03 | 149 | 152 | 146 | 150 | 70,000 | 750 |
| 2003-07-02 | 143 | 145 | 142 | 145 | 13,000 | 725 |
| 2003-07-01 | 139 | 141 | 139 | 141 | 6,000 | 705 |
| 2003-06-30 | 138 | 141 | 138 | 140 | 20,000 | 700 |
| 2003-06-27 | 139 | 142 | 135 | 137 | 21,000 | 685 |
| 2003-06-26 | 138 | 138 | 132 | 135 | 9,000 | 675 |
| 2003-06-25 | 136 | 139 | 135 | 139 | 15,000 | 695 |
| 2003-06-24 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2003-06-23 | 139 | 142 | 138 | 142 | 10,000 | 710 |
| 2003-06-20 | 135 | 145 | 135 | 145 | 20,000 | 725 |
| 2003-06-19 | 149 | 150 | 135 | 136 | 38,000 | 680 |
| 2003-06-18 | 146 | 148 | 145 | 148 | 76,000 | 740 |
| 2003-06-17 | 134 | 150 | 134 | 148 | 46,000 | 740 |
| 2003-06-16 | 125 | 133 | 125 | 133 | 22,000 | 665 |
| 2003-06-13 | 128 | 131 | 125 | 127 | 15,000 | 635 |
| 2003-06-12 | 124 | 131 | 124 | 131 | 29,000 | 655 |
| 2003-06-11 | 126 | 127 | 123 | 125 | 19,000 | 625 |
| 2003-06-10 | 126 | 127 | 126 | 127 | 9,000 | 635 |
| 2003-06-09 | 127 | 127 | 126 | 127 | 6,000 | 635 |
| 2003-06-06 | 125 | 126 | 125 | 126 | 10,000 | 630 |
| 2003-06-05 | 121 | 125 | 121 | 125 | 13,000 | 625 |
| 2003-06-04 | 128 | 128 | 120 | 122 | 15,000 | 610 |
| 2003-06-03 | 125 | 126 | 125 | 126 | 10,000 | 630 |
| 2003-06-02 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2003-05-30 | 120 | 122 | 120 | 121 | 7,000 | 605 |
| 2003-05-29 | 119 | 120 | 119 | 120 | 12,000 | 600 |
| 2003-05-28 | 121 | 122 | 120 | 120 | 40,000 | 600 |
| 2003-05-27 | 121 | 122 | 121 | 122 | 2,000 | 610 |
| 2003-05-26 | 121 | 129 | 121 | 129 | 16,000 | 645 |
| 2003-05-23 | 121 | 123 | 120 | 122 | 19,000 | 610 |
| 2003-05-22 | 125 | 125 | 121 | 125 | 4,000 | 625 |
| 2003-05-21 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2003-05-20 | 125 | 125 | 121 | 121 | 21,000 | 605 |
| 2003-05-19 | 125 | 131 | 125 | 129 | 16,000 | 645 |
| 2003-05-16 | 130 | 130 | 126 | 127 | 23,000 | 635 |
| 2003-05-15 | 128 | 128 | 126 | 128 | 3,000 | 640 |
| 2003-05-14 | 130 | 131 | 130 | 130 | 31,000 | 650 |
| 2003-05-13 | 130 | 134 | 130 | 130 | 18,000 | 650 |
| 2003-05-09 | 125 | 133 | 122 | 130 | 21,000 | 650 |
| 2003-05-08 | 132 | 133 | 132 | 132 | 6,000 | 660 |
| 2003-05-07 | 133 | 133 | 133 | 133 | 11,000 | 665 |
| 2003-05-06 | 130 | 130 | 129 | 130 | 13,000 | 650 |
| 2003-05-02 | 125 | 130 | 125 | 125 | 4,000 | 625 |
| 2003-05-01 | 125 | 125 | 125 | 125 | 9,000 | 625 |
| 2003-04-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-04-28 | 130 | 130 | 120 | 125 | 18,000 | 625 |
| 2003-04-25 | 136 | 136 | 130 | 130 | 13,000 | 650 |
| 2003-04-23 | 140 | 140 | 135 | 136 | 22,000 | 680 |
| 2003-04-22 | 145 | 145 | 144 | 144 | 3,000 | 720 |
| 2003-04-21 | 135 | 145 | 135 | 137 | 24,000 | 685 |
| 2003-04-18 | 137 | 145 | 135 | 140 | 18,000 | 700 |
| 2003-04-17 | 130 | 140 | 130 | 135 | 34,000 | 675 |
| 2003-04-16 | 130 | 135 | 125 | 130 | 15,000 | 650 |
| 2003-04-15 | 120 | 125 | 115 | 120 | 39,000 | 600 |
| 2003-04-14 | 120 | 120 | 111 | 120 | 3,000 | 600 |
| 2003-04-11 | 115 | 120 | 115 | 120 | 2,000 | 600 |
| 2003-04-10 | 120 | 120 | 115 | 120 | 15,000 | 600 |
| 2003-04-09 | 120 | 120 | 115 | 120 | 6,000 | 600 |
| 2003-04-08 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2003-04-07 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2003-04-04 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2003-04-03 | 115 | 115 | 115 | 115 | 6,000 | 575 |
| 2003-04-02 | 115 | 115 | 115 | 115 | 4,000 | 575 |
| 2003-04-01 | 110 | 118 | 110 | 118 | 7,000 | 590 |
| 2003-03-31 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2003-03-27 | 120 | 120 | 115 | 120 | 21,000 | 600 |
| 2003-03-26 | 115 | 120 | 115 | 115 | 11,000 | 575 |
| 2003-03-25 | 110 | 113 | 110 | 113 | 24,000 | 565 |
| 2003-03-24 | 106 | 110 | 106 | 110 | 41,000 | 550 |
| 2003-03-20 | 103 | 105 | 103 | 104 | 28,000 | 520 |
| 2003-03-19 | 91 | 105 | 91 | 102 | 48,000 | 510 |
| 2003-03-18 | 90 | 95 | 80 | 90 | 182,000 | 450 |
| 2003-03-17 | 98 | 100 | 98 | 100 | 8,000 | 500 |
| 2003-03-14 | 98 | 100 | 98 | 100 | 15,000 | 500 |
| 2003-03-13 | 95 | 96 | 95 | 95 | 7,000 | 475 |
| 2003-03-12 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 2003-03-11 | 100 | 104 | 95 | 97 | 25,000 | 485 |
| 2003-03-10 | 105 | 107 | 100 | 100 | 28,000 | 500 |
| 2003-03-07 | 113 | 115 | 105 | 106 | 41,000 | 530 |
| 2003-03-06 | 115 | 115 | 114 | 114 | 7,000 | 570 |
| 2003-03-05 | 112 | 115 | 112 | 115 | 11,000 | 575 |
| 2003-03-04 | 110 | 110 | 108 | 110 | 9,000 | 550 |
| 2003-03-03 | 120 | 120 | 110 | 113 | 30,000 | 565 |
| 2003-02-28 | 120 | 123 | 120 | 120 | 15,000 | 600 |
| 2003-02-27 | 125 | 125 | 120 | 125 | 22,000 | 625 |
| 2003-02-26 | 130 | 131 | 125 | 125 | 10,000 | 625 |
| 2003-02-25 | 133 | 133 | 130 | 130 | 11,000 | 650 |
| 2003-02-24 | 132 | 135 | 131 | 135 | 5,000 | 675 |
| 2003-02-21 | 131 | 133 | 131 | 132 | 16,000 | 660 |
| 2003-02-20 | 134 | 134 | 133 | 133 | 19,000 | 665 |
| 2003-02-19 | 133 | 133 | 130 | 132 | 11,000 | 660 |
| 2003-02-18 | 131 | 131 | 130 | 131 | 10,000 | 655 |
| 2003-02-17 | 130 | 133 | 130 | 131 | 11,000 | 655 |
| 2003-02-14 | 130 | 130 | 130 | 130 | 12,000 | 650 |
| 2003-02-13 | 130 | 132 | 129 | 130 | 12,000 | 650 |
| 2003-02-12 | 128 | 129 | 128 | 128 | 4,000 | 640 |
| 2003-02-10 | 127 | 128 | 126 | 127 | 19,000 | 635 |
| 2003-02-07 | 130 | 133 | 127 | 127 | 16,000 | 635 |
| 2003-02-05 | 128 | 130 | 125 | 130 | 12,000 | 650 |
| 2003-02-04 | 130 | 130 | 126 | 128 | 10,000 | 640 |
| 2003-02-03 | 128 | 129 | 128 | 128 | 5,000 | 640 |
| 2003-01-31 | 129 | 131 | 129 | 131 | 5,000 | 655 |
| 2003-01-30 | 131 | 132 | 130 | 132 | 15,000 | 660 |
| 2003-01-29 | 135 | 135 | 129 | 131 | 33,000 | 655 |
| 2003-01-28 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2003-01-27 | 135 | 135 | 131 | 134 | 34,000 | 670 |
| 2003-01-24 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-01-23 | 135 | 135 | 131 | 131 | 28,000 | 655 |
| 2003-01-22 | 130 | 131 | 130 | 131 | 4,000 | 655 |
| 2003-01-21 | 135 | 135 | 133 | 133 | 3,000 | 665 |
| 2003-01-20 | 133 | 135 | 130 | 135 | 23,000 | 675 |
| 2003-01-17 | 132 | 135 | 132 | 135 | 8,000 | 675 |
| 2003-01-16 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 2003-01-15 | 130 | 133 | 130 | 133 | 33,000 | 665 |
| 2003-01-14 | 135 | 136 | 130 | 131 | 25,000 | 655 |
| 2003-01-10 | 142 | 142 | 140 | 140 | 11,000 | 700 |
| 2003-01-09 | 150 | 150 | 142 | 145 | 9,000 | 725 |
| 2003-01-08 | 140 | 155 | 140 | 148 | 35,000 | 740 |
| 2003-01-07 | 138 | 140 | 135 | 140 | 32,000 | 700 |
| 2003-01-06 | 135 | 135 | 135 | 135 | 8,000 | 675 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株