2706 (株)ブロッコリー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 380 | 383 | 376 | 377 | 149,000 | 1,885 |
| 2005-12-29 | 384 | 387 | 381 | 383 | 163,000 | 1,915 |
| 2005-12-28 | 382 | 386 | 381 | 385 | 70,000 | 1,925 |
| 2005-12-27 | 384 | 386 | 381 | 381 | 197,000 | 1,905 |
| 2005-12-26 | 388 | 389 | 380 | 383 | 229,000 | 1,915 |
| 2005-12-22 | 398 | 399 | 386 | 389 | 146,000 | 1,945 |
| 2005-12-21 | 395 | 400 | 394 | 397 | 142,000 | 1,985 |
| 2005-12-20 | 399 | 404 | 393 | 394 | 240,000 | 1,970 |
| 2005-12-19 | 384 | 397 | 384 | 397 | 163,000 | 1,985 |
| 2005-12-16 | 385 | 386 | 380 | 384 | 172,000 | 1,920 |
| 2005-12-15 | 391 | 391 | 385 | 385 | 93,000 | 1,925 |
| 2005-12-14 | 395 | 396 | 389 | 390 | 131,000 | 1,950 |
| 2005-12-13 | 400 | 401 | 395 | 395 | 142,000 | 1,975 |
| 2005-12-12 | 399 | 400 | 396 | 397 | 154,000 | 1,985 |
| 2005-12-09 | 397 | 400 | 395 | 397 | 59,000 | 1,985 |
| 2005-12-08 | 404 | 406 | 391 | 397 | 151,000 | 1,985 |
| 2005-12-07 | 395 | 405 | 394 | 400 | 237,000 | 2,000 |
| 2005-12-06 | 399 | 400 | 390 | 395 | 229,000 | 1,975 |
| 2005-12-05 | 404 | 404 | 392 | 395 | 243,000 | 1,975 |
| 2005-12-02 | 420 | 425 | 403 | 404 | 337,000 | 2,020 |
| 2005-12-01 | 450 | 465 | 410 | 420 | 1,025,000 | 2,100 |
| 2005-11-30 | 404 | 471 | 404 | 440 | 3,170,000 | 2,200 |
| 2005-11-29 | 382 | 388 | 381 | 388 | 39,000 | 1,940 |
| 2005-11-28 | 383 | 391 | 380 | 384 | 131,000 | 1,920 |
| 2005-11-25 | 391 | 392 | 383 | 383 | 84,000 | 1,915 |
| 2005-11-24 | 412 | 416 | 380 | 391 | 246,000 | 1,955 |
| 2005-11-22 | 400 | 423 | 400 | 410 | 410,000 | 2,050 |
| 2005-11-21 | 376 | 400 | 374 | 399 | 201,000 | 1,995 |
| 2005-11-18 | 390 | 393 | 375 | 376 | 293,000 | 1,880 |
| 2005-11-17 | 397 | 398 | 378 | 390 | 151,000 | 1,950 |
| 2005-11-16 | 399 | 400 | 395 | 398 | 88,000 | 1,990 |
| 2005-11-15 | 400 | 403 | 400 | 400 | 53,000 | 2,000 |
| 2005-11-14 | 401 | 404 | 399 | 400 | 105,000 | 2,000 |
| 2005-11-11 | 408 | 415 | 400 | 401 | 296,000 | 2,005 |
| 2005-11-10 | 392 | 428 | 392 | 411 | 470,000 | 2,055 |
| 2005-11-09 | 401 | 402 | 390 | 391 | 350,000 | 1,955 |
| 2005-11-08 | 401 | 409 | 397 | 403 | 196,000 | 2,015 |
| 2005-11-07 | 414 | 415 | 400 | 401 | 143,000 | 2,005 |
| 2005-11-04 | 419 | 420 | 409 | 414 | 123,000 | 2,070 |
| 2005-11-02 | 420 | 420 | 409 | 420 | 203,000 | 2,100 |
| 2005-11-01 | 416 | 428 | 415 | 420 | 203,000 | 2,100 |
| 2005-10-31 | 432 | 433 | 411 | 415 | 310,000 | 2,075 |
| 2005-10-28 | 415 | 437 | 398 | 432 | 475,000 | 2,160 |
| 2005-10-27 | 430 | 431 | 410 | 412 | 468,000 | 2,060 |
| 2005-10-26 | 469 | 474 | 420 | 430 | 705,000 | 2,150 |
| 2005-10-25 | 527 | 549 | 438 | 460 | 2,827,000 | 2,300 |
| 2005-10-24 | 454 | 520 | 454 | 499 | 485,000 | 2,495 |
| 2005-10-21 | 481 | 483 | 440 | 455 | 741,000 | 2,275 |
| 2005-10-20 | 500 | 507 | 477 | 490 | 978,000 | 2,450 |
| 2005-10-19 | 494 | 536 | 494 | 519 | 2,513,000 | 2,595 |
| 2005-10-18 | 423 | 486 | 423 | 480 | 1,689,000 | 2,400 |
| 2005-10-17 | 376 | 418 | 376 | 418 | 1,024,000 | 2,090 |
| 2005-10-14 | 369 | 384 | 353 | 375 | 340,000 | 1,875 |
| 2005-10-13 | 330 | 373 | 330 | 371 | 768,000 | 1,855 |
| 2005-10-12 | 366 | 367 | 322 | 328 | 466,000 | 1,640 |
| 2005-10-11 | 370 | 389 | 364 | 365 | 249,000 | 1,825 |
| 2005-10-07 | 380 | 410 | 361 | 364 | 1,257,000 | 1,820 |
| 2005-10-06 | 299 | 383 | 299 | 380 | 2,955,000 | 1,900 |
| 2005-10-05 | 465 | 469 | 461 | 462 | 97,000 | 2,310 |
| 2005-10-04 | 464 | 472 | 464 | 465 | 107,000 | 2,325 |
| 2005-10-03 | 465 | 468 | 461 | 464 | 110,000 | 2,320 |
| 2005-09-30 | 465 | 471 | 460 | 465 | 195,000 | 2,325 |
| 2005-09-29 | 466 | 473 | 461 | 465 | 151,000 | 2,325 |
| 2005-09-28 | 468 | 480 | 466 | 470 | 195,000 | 2,350 |
| 2005-09-27 | 483 | 484 | 460 | 470 | 264,000 | 2,350 |
| 2005-09-26 | 489 | 494 | 477 | 483 | 165,000 | 2,415 |
| 2005-09-22 | 471 | 502 | 471 | 485 | 266,000 | 2,425 |
| 2005-09-21 | 491 | 492 | 474 | 476 | 339,000 | 2,380 |
| 2005-09-20 | 502 | 504 | 490 | 490 | 277,000 | 2,450 |
| 2005-09-16 | 509 | 511 | 502 | 504 | 206,000 | 2,520 |
| 2005-09-15 | 512 | 513 | 506 | 511 | 107,000 | 2,555 |
| 2005-09-14 | 521 | 528 | 510 | 511 | 219,000 | 2,555 |
| 2005-09-13 | 524 | 525 | 511 | 523 | 355,000 | 2,615 |
| 2005-09-12 | 509 | 521 | 504 | 517 | 335,000 | 2,585 |
| 2005-09-09 | 513 | 519 | 500 | 503 | 204,000 | 2,515 |
| 2005-09-08 | 510 | 513 | 493 | 510 | 299,000 | 2,550 |
| 2005-09-07 | 516 | 529 | 504 | 511 | 317,000 | 2,555 |
| 2005-09-06 | 509 | 523 | 501 | 508 | 442,000 | 2,540 |
| 2005-09-05 | 530 | 551 | 510 | 520 | 560,000 | 2,600 |
| 2005-09-02 | 588 | 600 | 530 | 532 | 3,187,000 | 2,660 |
| 2005-09-01 | 551 | 577 | 551 | 573 | 2,680,000 | 2,865 |
| 2005-08-31 | 524 | 550 | 515 | 533 | 1,587,000 | 2,665 |
| 2005-08-30 | 483 | 534 | 483 | 506 | 931,000 | 2,530 |
| 2005-08-29 | 512 | 513 | 473 | 481 | 270,000 | 2,405 |
| 2005-08-26 | 507 | 536 | 505 | 514 | 647,000 | 2,570 |
| 2005-08-25 | 554 | 575 | 505 | 505 | 2,002,000 | 2,525 |
| 2005-08-24 | 494 | 550 | 494 | 548 | 2,464,000 | 2,740 |
| 2005-08-23 | 499 | 515 | 475 | 479 | 520,000 | 2,395 |
| 2005-08-22 | 459 | 501 | 455 | 500 | 557,000 | 2,500 |
| 2005-08-19 | 480 | 482 | 450 | 460 | 180,000 | 2,300 |
| 2005-08-18 | 474 | 488 | 471 | 475 | 208,000 | 2,375 |
| 2005-08-17 | 450 | 474 | 444 | 470 | 173,000 | 2,350 |
| 2005-08-16 | 457 | 458 | 441 | 450 | 120,000 | 2,250 |
| 2005-08-15 | 460 | 470 | 458 | 458 | 49,000 | 2,290 |
| 2005-08-12 | 480 | 490 | 450 | 470 | 133,000 | 2,350 |
| 2005-08-11 | 479 | 487 | 479 | 484 | 135,000 | 2,420 |
| 2005-08-10 | 479 | 492 | 479 | 480 | 180,000 | 2,400 |
| 2005-08-09 | 436 | 475 | 436 | 470 | 222,000 | 2,350 |
| 2005-08-08 | 440 | 443 | 430 | 437 | 197,000 | 2,185 |
| 2005-08-05 | 455 | 460 | 442 | 446 | 287,000 | 2,230 |
| 2005-08-04 | 487 | 488 | 468 | 471 | 223,000 | 2,355 |
| 2005-08-03 | 495 | 508 | 487 | 488 | 203,000 | 2,440 |
| 2005-08-02 | 493 | 496 | 490 | 495 | 111,000 | 2,475 |
| 2005-08-01 | 499 | 500 | 490 | 491 | 225,000 | 2,455 |
| 2005-07-29 | 502 | 515 | 496 | 502 | 169,000 | 2,510 |
| 2005-07-28 | 510 | 512 | 501 | 502 | 154,000 | 2,510 |
| 2005-07-27 | 540 | 541 | 510 | 511 | 411,000 | 2,555 |
| 2005-07-26 | 520 | 536 | 504 | 535 | 768,000 | 2,675 |
| 2005-07-25 | 491 | 535 | 490 | 515 | 559,000 | 2,575 |
| 2005-07-22 | 484 | 495 | 481 | 490 | 139,000 | 2,450 |
| 2005-07-21 | 499 | 501 | 484 | 486 | 82,000 | 2,430 |
| 2005-07-20 | 484 | 500 | 484 | 499 | 132,000 | 2,495 |
| 2005-07-19 | 496 | 497 | 484 | 484 | 206,000 | 2,420 |
| 2005-07-15 | 510 | 519 | 494 | 499 | 250,000 | 2,495 |
| 2005-07-14 | 482 | 511 | 482 | 510 | 573,000 | 2,550 |
| 2005-07-13 | 494 | 495 | 475 | 479 | 331,000 | 2,395 |
| 2005-07-12 | 515 | 524 | 489 | 496 | 396,000 | 2,480 |
| 2005-07-11 | 526 | 531 | 514 | 515 | 298,000 | 2,575 |
| 2005-07-08 | 515 | 535 | 514 | 525 | 196,000 | 2,625 |
| 2005-07-07 | 535 | 540 | 515 | 525 | 307,000 | 2,625 |
| 2005-07-06 | 557 | 568 | 532 | 535 | 460,000 | 2,675 |
| 2005-07-05 | 530 | 556 | 530 | 548 | 627,000 | 2,740 |
| 2005-07-04 | 530 | 531 | 525 | 528 | 199,000 | 2,640 |
| 2005-07-01 | 529 | 540 | 520 | 528 | 359,000 | 2,640 |
| 2005-06-30 | 539 | 542 | 521 | 529 | 554,000 | 2,645 |
| 2005-06-29 | 556 | 561 | 540 | 541 | 612,000 | 2,705 |
| 2005-06-28 | 535 | 563 | 535 | 557 | 780,000 | 2,785 |
| 2005-06-27 | 540 | 550 | 520 | 535 | 550,000 | 2,675 |
| 2005-06-24 | 509 | 575 | 493 | 540 | 2,442,000 | 2,700 |
| 2005-06-23 | 551 | 563 | 505 | 510 | 1,702,000 | 2,550 |
| 2005-06-22 | 530 | 606 | 530 | 548 | 5,416,000 | 2,740 |
| 2005-06-21 | 485 | 524 | 484 | 520 | 2,130,000 | 2,600 |
| 2005-06-20 | 470 | 490 | 465 | 480 | 657,000 | 2,400 |
| 2005-06-17 | 444 | 484 | 444 | 467 | 976,000 | 2,335 |
| 2005-06-16 | 419 | 448 | 415 | 445 | 401,000 | 2,225 |
| 2005-06-15 | 416 | 425 | 414 | 421 | 149,000 | 2,105 |
| 2005-06-14 | 431 | 432 | 416 | 420 | 274,000 | 2,100 |
| 2005-06-13 | 430 | 436 | 427 | 431 | 224,000 | 2,155 |
| 2005-06-10 | 435 | 449 | 427 | 430 | 308,000 | 2,150 |
| 2005-06-09 | 451 | 456 | 429 | 435 | 495,000 | 2,175 |
| 2005-06-08 | 461 | 484 | 453 | 456 | 581,000 | 2,280 |
| 2005-06-07 | 470 | 485 | 450 | 456 | 663,000 | 2,280 |
| 2005-06-06 | 499 | 500 | 464 | 472 | 1,788,000 | 2,360 |
| 2005-06-03 | 428 | 510 | 425 | 501 | 2,905,000 | 2,505 |
| 2005-06-02 | 412 | 441 | 405 | 428 | 587,000 | 2,140 |
| 2005-06-01 | 403 | 420 | 400 | 412 | 265,000 | 2,060 |
| 2005-05-31 | 397 | 430 | 394 | 405 | 734,000 | 2,025 |
| 2005-05-30 | 423 | 425 | 384 | 392 | 518,000 | 1,960 |
| 2005-05-27 | 435 | 440 | 420 | 425 | 507,000 | 2,125 |
| 2005-05-26 | 451 | 454 | 436 | 446 | 346,000 | 2,230 |
| 2005-05-25 | 464 | 467 | 451 | 458 | 471,000 | 2,290 |
| 2005-05-24 | 472 | 475 | 455 | 465 | 338,000 | 2,325 |
| 2005-05-23 | 485 | 486 | 460 | 475 | 722,000 | 2,375 |
| 2005-05-20 | 550 | 551 | 470 | 485 | 2,207,000 | 2,425 |
| 2005-05-19 | 460 | 551 | 460 | 535 | 2,697,000 | 2,675 |
| 2005-05-18 | 450 | 473 | 431 | 450 | 550,000 | 2,250 |
| 2005-05-17 | 510 | 530 | 420 | 445 | 996,000 | 2,225 |
| 2005-05-16 | 538 | 562 | 492 | 492 | 653,000 | 2,460 |
| 2005-05-13 | 560 | 566 | 533 | 538 | 736,000 | 2,690 |
| 2005-05-12 | 545 | 568 | 545 | 560 | 1,179,000 | 2,800 |
| 2005-05-11 | 538 | 564 | 530 | 543 | 1,020,000 | 2,715 |
| 2005-05-10 | 540 | 581 | 536 | 539 | 1,549,000 | 2,695 |
| 2005-05-09 | 589 | 590 | 530 | 536 | 1,331,000 | 2,680 |
| 2005-05-06 | 575 | 628 | 550 | 586 | 2,663,000 | 2,930 |
| 2005-05-02 | 515 | 574 | 492 | 563 | 2,626,000 | 2,815 |
| 2005-04-28 | 498 | 550 | 474 | 495 | 1,528,000 | 2,475 |
| 2005-04-27 | 587 | 588 | 508 | 519 | 2,636,000 | 2,595 |
| 2005-04-26 | 454 | 570 | 440 | 564 | 2,781,000 | 2,820 |
| 2005-04-25 | 555 | 556 | 432 | 470 | 2,516,000 | 2,350 |
| 2005-04-22 | 675 | 699 | 500 | 550 | 2,969,000 | 2,750 |
| 2005-04-21 | 730 | 731 | 640 | 650 | 2,560,000 | 3,250 |
| 2005-04-20 | 660 | 735 | 630 | 715 | 5,800,000 | 3,575 |
| 2005-04-19 | 690 | 815 | 580 | 609 | 4,937,000 | 3,045 |
| 2005-04-18 | 890 | 985 | 750 | 755 | 8,986,000 | 3,775 |
| 2005-04-15 | 550 | 960 | 550 | 799 | 12,352,000 | 3,995 |
| 2005-04-14 | 225 | 505 | 225 | 500 | 10,874,000 | 2,500 |
| 2005-04-13 | 215 | 240 | 210 | 225 | 1,376,000 | 1,125 |
| 2005-04-12 | 235 | 241 | 206 | 215 | 1,495,000 | 1,075 |
| 2005-04-11 | 205 | 246 | 202 | 235 | 2,527,000 | 1,175 |
| 2005-04-08 | 180 | 200 | 180 | 200 | 1,178,000 | 1,000 |
| 2005-04-07 | 179 | 195 | 170 | 180 | 985,000 | 900 |
| 2005-04-06 | 165 | 201 | 165 | 180 | 1,767,000 | 900 |
| 2005-04-05 | 152 | 169 | 148 | 165 | 426,000 | 825 |
| 2005-04-04 | 142 | 153 | 142 | 153 | 119,000 | 765 |
| 2005-04-01 | 142 | 143 | 139 | 142 | 61,000 | 710 |
| 2005-03-31 | 138 | 146 | 138 | 142 | 159,000 | 710 |
| 2005-03-30 | 142 | 142 | 139 | 139 | 54,000 | 695 |
| 2005-03-29 | 145 | 145 | 139 | 142 | 61,000 | 710 |
| 2005-03-28 | 143 | 145 | 143 | 145 | 17,000 | 725 |
| 2005-03-25 | 141 | 142 | 141 | 142 | 11,000 | 710 |
| 2005-03-24 | 145 | 145 | 141 | 143 | 50,000 | 715 |
| 2005-03-23 | 146 | 146 | 142 | 145 | 51,000 | 725 |
| 2005-03-22 | 145 | 146 | 143 | 145 | 45,000 | 725 |
| 2005-03-18 | 144 | 147 | 144 | 145 | 36,000 | 725 |
| 2005-03-17 | 144 | 147 | 144 | 145 | 19,000 | 725 |
| 2005-03-16 | 141 | 143 | 140 | 142 | 97,000 | 710 |
| 2005-03-15 | 147 | 148 | 141 | 145 | 141,000 | 725 |
| 2005-03-14 | 149 | 151 | 147 | 147 | 75,000 | 735 |
| 2005-03-11 | 154 | 155 | 146 | 149 | 310,000 | 745 |
| 2005-03-10 | 169 | 181 | 152 | 152 | 1,305,000 | 760 |
| 2005-03-09 | 140 | 165 | 140 | 165 | 591,000 | 825 |
| 2005-03-08 | 140 | 141 | 139 | 140 | 30,000 | 700 |
| 2005-03-07 | 137 | 145 | 137 | 140 | 131,000 | 700 |
| 2005-03-04 | 139 | 139 | 136 | 137 | 5,000 | 685 |
| 2005-03-03 | 137 | 140 | 137 | 137 | 40,000 | 685 |
| 2005-03-02 | 139 | 140 | 135 | 137 | 38,000 | 685 |
| 2005-03-01 | 138 | 140 | 137 | 137 | 34,000 | 685 |
| 2005-02-28 | 137 | 138 | 136 | 137 | 16,000 | 685 |
| 2005-02-25 | 137 | 138 | 135 | 136 | 34,000 | 680 |
| 2005-02-24 | 137 | 139 | 135 | 137 | 20,000 | 685 |
| 2005-02-23 | 139 | 140 | 137 | 138 | 15,000 | 690 |
| 2005-02-22 | 140 | 143 | 140 | 142 | 31,000 | 710 |
| 2005-02-21 | 140 | 140 | 139 | 140 | 24,000 | 700 |
| 2005-02-18 | 141 | 141 | 138 | 139 | 13,000 | 695 |
| 2005-02-17 | 140 | 140 | 139 | 140 | 15,000 | 700 |
| 2005-02-16 | 140 | 142 | 139 | 140 | 71,000 | 700 |
| 2005-02-15 | 140 | 142 | 140 | 140 | 20,000 | 700 |
| 2005-02-14 | 139 | 142 | 139 | 140 | 45,000 | 700 |
| 2005-02-10 | 140 | 141 | 139 | 140 | 32,000 | 700 |
| 2005-02-09 | 135 | 140 | 135 | 140 | 13,000 | 700 |
| 2005-02-08 | 137 | 138 | 135 | 135 | 36,000 | 675 |
| 2005-02-04 | 140 | 140 | 138 | 138 | 15,000 | 690 |
| 2005-02-03 | 141 | 142 | 140 | 141 | 26,000 | 705 |
| 2005-02-02 | 140 | 141 | 139 | 141 | 35,000 | 705 |
| 2005-02-01 | 136 | 138 | 134 | 138 | 24,000 | 690 |
| 2005-01-31 | 135 | 137 | 134 | 135 | 31,000 | 675 |
| 2005-01-28 | 140 | 140 | 131 | 135 | 83,000 | 675 |
| 2005-01-27 | 143 | 143 | 136 | 140 | 48,000 | 700 |
| 2005-01-26 | 135 | 146 | 135 | 143 | 54,000 | 715 |
| 2005-01-25 | 144 | 145 | 138 | 138 | 35,000 | 690 |
| 2005-01-24 | 134 | 144 | 130 | 144 | 132,000 | 720 |
| 2005-01-21 | 138 | 139 | 133 | 136 | 33,000 | 680 |
| 2005-01-20 | 141 | 142 | 138 | 138 | 74,000 | 690 |
| 2005-01-19 | 140 | 143 | 136 | 142 | 221,000 | 710 |
| 2005-01-18 | 154 | 155 | 147 | 149 | 72,000 | 745 |
| 2005-01-17 | 156 | 158 | 153 | 154 | 75,000 | 770 |
| 2005-01-14 | 152 | 161 | 152 | 155 | 159,000 | 775 |
| 2005-01-13 | 150 | 157 | 149 | 152 | 114,000 | 760 |
| 2005-01-12 | 155 | 155 | 145 | 152 | 233,000 | 760 |
| 2005-01-11 | 152 | 163 | 150 | 155 | 221,000 | 775 |
| 2005-01-07 | 137 | 145 | 137 | 145 | 111,000 | 725 |
| 2005-01-06 | 135 | 138 | 135 | 135 | 36,000 | 675 |
| 2005-01-05 | 132 | 138 | 130 | 135 | 42,000 | 675 |
| 2005-01-04 | 138 | 140 | 130 | 130 | 22,000 | 650 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株