2706 (株)ブロッコリーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	130	138	127	138	32,000	690
2004-12-29	130	133	130	130	53,000	650
2004-12-28	133	133	130	133	34,000	665
2004-12-27	135	136	130	133	73,000	665
2004-12-24	129	141	128	131	161,000	655
2004-12-22	132	133	129	129	80,000	645
2004-12-21	136	138	132	133	60,000	665
2004-12-20	140	141	134	138	79,000	690
2004-12-17	139	153	139	142	200,000	710
2004-12-16	143	145	135	139	247,000	695
2004-12-15	158	160	145	146	168,000	730
2004-12-14	171	178	157	161	431,000	805
2004-12-13	157	179	157	168	527,000	840
2004-12-10	191	192	153	155	788,000	775
2004-12-09	173	218	173	194	1,939,000	970
2004-12-08	128	240	126	167	1,316,000	835
2004-12-07	124	126	123	126	62,000	630
2004-12-06	122	125	122	124	27,000	620
2004-12-03	121	122	121	122	36,000	610
2004-12-02	120	122	120	120	8,000	600
2004-12-01	119	124	119	120	43,000	600
2004-11-30	123	124	117	118	51,000	590
2004-11-29	122	123	122	123	2,000	615
2004-11-26	121	123	121	123	28,000	615
2004-11-25	121	123	121	121	29,000	605
2004-11-24	122	125	122	123	59,000	615
2004-11-22	122	124	120	122	40,000	610
2004-11-19	124	125	123	123	8,000	615
2004-11-18	125	125	124	125	18,000	625
2004-11-17	125	125	124	125	8,000	625
2004-11-16	124	125	121	125	43,000	625
2004-11-15	134	137	124	124	203,000	620
2004-11-12	129	148	129	134	555,000	670
2004-11-11	123	128	122	125	137,000	625
2004-11-10	117	125	117	121	137,000	605
2004-11-09	114	119	114	117	89,000	585
2004-11-08	111	113	111	112	17,000	560
2004-11-05	111	111	108	110	21,000	550
2004-11-04	106	111	106	111	28,000	555
2004-11-02	108	108	106	108	9,000	540
2004-11-01	111	111	105	105	24,000	525
2004-10-29	116	117	110	110	23,000	550
2004-10-28	109	119	109	118	52,000	590
2004-10-27	107	109	107	108	18,000	540
2004-10-26	105	107	105	107	8,000	535
2004-10-25	106	107	103	104	17,000	520
2004-10-22	107	107	106	106	9,000	530
2004-10-21	107	107	106	107	17,000	535
2004-10-20	105	108	105	107	62,000	535
2004-10-19	105	105	101	104	128,000	520
2004-10-18	111	113	108	108	28,000	540
2004-10-15	111	112	109	110	48,000	550
2004-10-14	114	114	112	113	23,000	565
2004-10-13	116	116	114	115	37,000	575
2004-10-12	120	120	115	116	84,000	580
2004-10-08	120	121	120	120	27,000	600
2004-10-07	120	120	119	119	10,000	595
2004-10-06	119	120	119	119	21,000	595
2004-10-05	118	118	116	118	18,000	590
2004-10-04	120	120	118	118	46,000	590
2004-10-01	114	118	114	118	27,000	590
2004-09-30	118	119	114	116	34,000	580
2004-09-29	120	120	117	119	31,000	595
2004-09-28	119	120	119	120	9,000	600
2004-09-27	120	121	117	120	32,000	600
2004-09-24	120	123	120	121	54,000	605
2004-09-22	120	120	118	120	14,000	600
2004-09-21	128	128	110	116	105,000	580
2004-09-17	129	130	126	128	25,000	640
2004-09-16	136	138	130	130	53,000	650
2004-09-15	139	140	139	139	25,000	695
2004-09-14	137	139	137	138	20,000	690
2004-09-13	136	137	136	137	8,000	685
2004-09-10	136	136	136	136	8,000	680
2004-09-09	135	137	135	136	12,000	680
2004-09-08	135	135	134	135	38,000	675
2004-09-07	132	134	130	134	108,000	670
2004-09-06	131	134	130	132	25,000	660
2004-09-03	131	132	131	131	51,000	655
2004-09-02	132	133	131	132	40,000	660
2004-09-01	129	133	129	131	43,000	655
2004-08-31	133	133	130	130	21,000	650
2004-08-30	135	135	135	135	14,000	675
2004-08-27	135	136	130	135	26,000	675
2004-08-26	138	138	133	135	23,000	675
2004-08-25	140	140	139	139	3,000	695
2004-08-24	142	143	140	140	21,000	700
2004-08-23	143	143	140	142	33,000	710
2004-08-20	143	144	143	143	9,000	715
2004-08-19	139	144	139	144	12,000	720
2004-08-18	140	143	135	143	54,000	715
2004-08-17	144	144	141	141	7,000	705
2004-08-16	144	147	143	144	30,000	720
2004-08-13	138	143	138	143	46,000	715
2004-08-12	140	140	139	139	7,000	695
2004-08-11	138	140	137	140	13,000	700
2004-08-10	135	135	135	135	12,000	675
2004-08-09	134	134	132	132	11,000	660
2004-08-06	136	137	133	135	33,000	675
2004-08-05	135	140	135	139	13,000	695
2004-08-04	133	135	133	135	9,000	675
2004-08-03	135	136	134	134	16,000	670
2004-08-02	136	137	134	135	21,000	675
2004-07-30	138	138	135	136	38,000	680
2004-07-29	141	144	138	140	30,000	700
2004-07-28	143	145	143	144	24,000	720
2004-07-27	145	145	144	144	17,000	720
2004-07-26	144	147	143	147	9,000	735
2004-07-23	145	145	143	143	8,000	715
2004-07-22	149	149	144	145	39,000	725
2004-07-21	150	150	148	149	17,000	745
2004-07-20	148	150	148	149	6,000	745
2004-07-16	150	152	148	150	33,000	750
2004-07-15	155	156	150	151	20,000	755
2004-07-14	157	158	155	155	14,000	775
2004-07-13	158	159	157	158	14,000	790
2004-07-12	158	158	155	155	6,000	775
2004-07-09	156	158	155	155	15,000	775
2004-07-08	153	159	153	159	13,000	795
2004-07-07	146	152	146	152	36,000	760
2004-07-06	160	161	159	159	8,000	795
2004-07-05	161	161	155	155	18,000	775
2004-07-02	166	167	161	162	57,000	810
2004-07-01	170	171	166	169	23,000	845
2004-06-30	170	171	166	169	34,000	845
2004-06-29	159	170	159	164	137,000	820
2004-06-28	154	159	154	159	14,000	795
2004-06-25	151	151	151	151	5,000	755
2004-06-24	155	157	151	151	49,000	755
2004-06-23	156	156	154	154	23,000	770
2004-06-22	164	167	154	154	70,000	770
2004-06-21	153	167	153	165	323,000	825
2004-06-18	148	152	148	151	32,000	755
2004-06-17	142	149	142	149	36,000	745
2004-06-16	142	142	140	142	11,000	710
2004-06-15	142	146	141	142	26,000	710
2004-06-14	143	143	140	142	28,000	710
2004-06-11	140	143	138	140	40,000	700
2004-06-10	144	147	140	142	20,000	710
2004-06-09	143	143	140	140	2,000	700
2004-06-08	136	140	136	140	14,000	700
2004-06-07	140	140	140	140	6,000	700
2004-06-04	140	140	140	140	1,000	700
2004-06-03	140	140	140	140	2,000	700
2004-06-02	132	140	132	140	21,000	700
2004-06-01	137	138	130	132	18,000	660
2004-05-31	140	140	140	140	2,000	700
2004-05-28	142	143	140	140	11,000	700
2004-05-27	141	147	141	142	18,000	710
2004-05-26	135	142	135	142	36,000	710
2004-05-25	137	138	133	136	17,000	680
2004-05-24	140	140	138	140	5,000	700
2004-05-21	135	143	135	140	9,000	700
2004-05-20	130	138	130	138	6,000	690
2004-05-19	135	135	135	135	3,000	675
2004-05-18	130	132	129	130	17,000	650
2004-05-17	143	144	135	135	18,000	675
2004-05-14	132	145	132	145	10,000	725
2004-05-13	137	141	130	130	60,000	650
2004-05-12	137	140	137	140	5,000	700
2004-05-11	136	137	136	136	10,000	680
2004-05-10	148	149	135	136	65,000	680
2004-05-07	148	149	147	148	42,000	740
2004-05-06	147	149	147	149	8,000	745
2004-04-30	144	150	144	149	25,000	745
2004-04-28	145	147	144	145	32,000	725
2004-04-27	147	147	145	145	5,000	725
2004-04-26	145	150	145	147	19,000	735
2004-04-23	154	154	143	145	32,000	725
2004-04-22	152	155	152	154	16,000	770
2004-04-21	153	154	152	152	13,000	760
2004-04-20	153	155	148	153	44,000	765
2004-04-19	159	160	150	153	74,000	765
2004-04-16	171	171	153	162	133,000	810
2004-04-15	172	189	164	171	276,000	855
2004-04-14	160	177	160	170	175,000	850
2004-04-13	142	165	142	160	183,000	800
2004-04-12	134	141	131	141	55,000	705
2004-04-09	144	146	136	137	56,000	685
2004-04-08	149	152	144	144	48,000	720
2004-04-07	148	150	148	149	43,000	745
2004-04-06	147	149	146	149	48,000	745
2004-04-05	143	150	142	146	51,000	730
2004-04-02	141	145	141	142	32,000	710
2004-04-01	138	143	138	143	37,000	715
2004-03-31	136	137	136	137	8,000	685
2004-03-30	135	137	135	136	76,000	680
2004-03-29	133	135	133	135	9,000	675
2004-03-26	133	133	132	133	8,000	665
2004-03-25	134	134	131	131	8,000	655
2004-03-24	134	134	134	134	3,000	670
2004-03-23	139	139	134	135	8,000	675
2004-03-22	138	138	135	138	23,000	690
2004-03-19	135	135	132	133	7,000	665
2004-03-18	131	133	131	132	27,000	660
2004-03-17	130	131	130	131	4,000	655
2004-03-16	131	132	129	130	36,000	650
2004-03-15	131	131	130	131	14,000	655
2004-03-12	132	132	131	131	17,000	655
2004-03-11	135	135	132	132	9,000	660
2004-03-10	132	132	131	132	8,000	660
2004-03-09	131	132	131	132	19,000	660
2004-03-08	131	131	131	131	4,000	655
2004-03-05	130	132	130	131	28,000	655
2004-03-04	133	133	130	130	19,000	650
2004-03-03	131	134	131	132	9,000	660
2004-03-02	131	134	131	132	5,000	660
2004-03-01	130	131	130	131	8,000	655
2004-02-27	135	135	134	135	4,000	675
2004-02-26	135	135	135	135	4,000	675
2004-02-25	139	139	135	135	2,000	675
2004-02-24	141	144	135	135	7,000	675
2004-02-23	125	146	121	144	69,000	720
2004-02-20	125	130	125	130	7,000	650
2004-02-19	130	130	130	130	11,000	650
2004-02-16	132	132	130	130	3,000	650
2004-02-13	130	130	129	130	15,000	650
2004-02-12	131	132	130	132	12,000	660
2004-02-10	137	137	135	135	2,000	675
2004-02-09	130	131	130	131	5,000	655
2004-02-06	136	136	135	135	2,000	675
2004-02-05	139	139	135	135	2,000	675
2004-02-04	141	141	135	136	14,000	680
2004-02-03	140	140	140	140	2,000	700
2004-02-02	130	140	129	140	18,000	700
2004-01-30	131	131	131	131	1,000	655
2004-01-29	132	133	131	132	14,000	660
2004-01-28	137	137	135	135	3,000	675
2004-01-27	138	138	138	138	1,000	690
2004-01-26	143	144	135	139	37,000	695
2004-01-23	145	147	141	144	19,000	720
2004-01-22	144	146	144	146	29,000	730
2004-01-21	144	145	143	145	13,000	725
2004-01-20	144	146	144	145	33,000	725
2004-01-19	140	143	140	142	22,000	710
2004-01-16	139	141	137	140	40,000	700
2004-01-15	140	140	139	140	8,000	700
2004-01-14	137	140	137	139	22,000	695
2004-01-13	130	138	130	137	42,000	685
2004-01-09	130	131	129	130	44,000	650
2004-01-08	130	130	129	130	20,000	650
2004-01-07	124	130	124	130	33,000	650
2004-01-06	119	122	119	122	21,000	610
2004-01-05	114	120	114	120	19,000	600

分割・併合履歴： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株

2025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

2706 (株)ブロッコリー の時系列データ [2004年度]

2706 (株)ブロッコリーの時系列データ [2004年度]