2706 (株)ブロッコリー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 141 | 142 | 139 | 141 | 11,000 | 705 |
| 2006-12-28 | 143 | 143 | 136 | 138 | 114,000 | 690 |
| 2006-12-27 | 140 | 144 | 140 | 141 | 43,000 | 705 |
| 2006-12-26 | 138 | 143 | 138 | 139 | 73,000 | 695 |
| 2006-12-25 | 142 | 142 | 133 | 139 | 143,000 | 695 |
| 2006-12-22 | 145 | 145 | 140 | 143 | 75,000 | 715 |
| 2006-12-21 | 148 | 149 | 142 | 144 | 90,000 | 720 |
| 2006-12-20 | 145 | 149 | 145 | 148 | 114,000 | 740 |
| 2006-12-19 | 155 | 155 | 145 | 145 | 123,000 | 725 |
| 2006-12-18 | 155 | 157 | 155 | 157 | 37,000 | 785 |
| 2006-12-15 | 155 | 156 | 153 | 155 | 56,000 | 775 |
| 2006-12-14 | 157 | 157 | 154 | 156 | 74,000 | 780 |
| 2006-12-13 | 163 | 163 | 155 | 158 | 103,000 | 790 |
| 2006-12-12 | 169 | 175 | 159 | 164 | 333,000 | 820 |
| 2006-12-11 | 156 | 175 | 156 | 169 | 506,000 | 845 |
| 2006-12-08 | 155 | 158 | 154 | 156 | 78,000 | 780 |
| 2006-12-07 | 153 | 160 | 152 | 155 | 237,000 | 775 |
| 2006-12-06 | 145 | 151 | 145 | 151 | 118,000 | 755 |
| 2006-12-05 | 144 | 147 | 144 | 145 | 39,000 | 725 |
| 2006-12-04 | 144 | 146 | 144 | 145 | 21,000 | 725 |
| 2006-12-01 | 144 | 147 | 143 | 144 | 38,000 | 720 |
| 2006-11-30 | 149 | 150 | 144 | 145 | 59,000 | 725 |
| 2006-11-29 | 148 | 154 | 148 | 149 | 92,000 | 745 |
| 2006-11-28 | 146 | 149 | 143 | 149 | 116,000 | 745 |
| 2006-11-27 | 145 | 147 | 143 | 147 | 302,000 | 735 |
| 2006-11-24 | 143 | 145 | 139 | 145 | 126,000 | 725 |
| 2006-11-22 | 138 | 144 | 137 | 144 | 143,000 | 720 |
| 2006-11-21 | 135 | 148 | 135 | 138 | 187,000 | 690 |
| 2006-11-20 | 158 | 160 | 132 | 134 | 283,000 | 670 |
| 2006-11-17 | 171 | 172 | 141 | 155 | 326,000 | 775 |
| 2006-11-16 | 175 | 176 | 170 | 171 | 69,000 | 855 |
| 2006-11-15 | 179 | 180 | 172 | 178 | 132,000 | 890 |
| 2006-11-14 | 182 | 183 | 180 | 180 | 74,000 | 900 |
| 2006-11-13 | 183 | 186 | 181 | 186 | 26,000 | 930 |
| 2006-11-10 | 187 | 189 | 184 | 185 | 25,000 | 925 |
| 2006-11-09 | 187 | 188 | 180 | 187 | 119,000 | 935 |
| 2006-11-08 | 188 | 188 | 186 | 188 | 49,000 | 940 |
| 2006-11-07 | 191 | 191 | 188 | 190 | 14,000 | 950 |
| 2006-11-06 | 192 | 192 | 190 | 191 | 18,000 | 955 |
| 2006-11-02 | 193 | 193 | 189 | 192 | 17,000 | 960 |
| 2006-11-01 | 194 | 195 | 192 | 194 | 40,000 | 970 |
| 2006-10-31 | 193 | 195 | 192 | 194 | 45,000 | 970 |
| 2006-10-30 | 192 | 194 | 191 | 193 | 38,000 | 965 |
| 2006-10-27 | 188 | 193 | 188 | 193 | 74,000 | 965 |
| 2006-10-26 | 192 | 194 | 186 | 186 | 191,000 | 930 |
| 2006-10-25 | 194 | 195 | 191 | 192 | 145,000 | 960 |
| 2006-10-24 | 198 | 198 | 190 | 196 | 77,000 | 980 |
| 2006-10-23 | 204 | 204 | 192 | 197 | 106,000 | 985 |
| 2006-10-20 | 205 | 206 | 188 | 205 | 300,000 | 1,025 |
| 2006-10-19 | 204 | 207 | 201 | 206 | 194,000 | 1,030 |
| 2006-10-18 | 199 | 206 | 199 | 205 | 112,000 | 1,025 |
| 2006-10-17 | 200 | 201 | 197 | 201 | 69,000 | 1,005 |
| 2006-10-16 | 191 | 201 | 190 | 199 | 160,000 | 995 |
| 2006-10-13 | 189 | 198 | 189 | 196 | 50,000 | 980 |
| 2006-10-12 | 185 | 189 | 184 | 189 | 75,000 | 945 |
| 2006-10-11 | 195 | 195 | 187 | 190 | 60,000 | 950 |
| 2006-10-10 | 195 | 195 | 194 | 195 | 86,000 | 975 |
| 2006-10-06 | 200 | 200 | 197 | 198 | 48,000 | 990 |
| 2006-10-05 | 196 | 204 | 196 | 201 | 126,000 | 1,005 |
| 2006-10-04 | 197 | 198 | 195 | 196 | 42,000 | 980 |
| 2006-10-03 | 198 | 201 | 197 | 197 | 51,000 | 985 |
| 2006-10-02 | 195 | 197 | 193 | 197 | 77,000 | 985 |
| 2006-09-29 | 195 | 198 | 193 | 193 | 62,000 | 965 |
| 2006-09-28 | 188 | 197 | 185 | 194 | 151,000 | 970 |
| 2006-09-27 | 186 | 191 | 186 | 189 | 33,000 | 945 |
| 2006-09-26 | 194 | 196 | 182 | 187 | 161,000 | 935 |
| 2006-09-25 | 198 | 200 | 195 | 195 | 70,000 | 975 |
| 2006-09-22 | 199 | 201 | 199 | 200 | 55,000 | 1,000 |
| 2006-09-21 | 202 | 202 | 197 | 200 | 45,000 | 1,000 |
| 2006-09-20 | 204 | 205 | 195 | 202 | 248,000 | 1,010 |
| 2006-09-19 | 206 | 208 | 203 | 205 | 112,000 | 1,025 |
| 2006-09-15 | 208 | 209 | 201 | 206 | 160,000 | 1,030 |
| 2006-09-14 | 215 | 220 | 203 | 209 | 289,000 | 1,045 |
| 2006-09-13 | 224 | 231 | 215 | 219 | 187,000 | 1,095 |
| 2006-09-12 | 211 | 232 | 211 | 222 | 838,000 | 1,110 |
| 2006-09-11 | 207 | 211 | 206 | 209 | 33,000 | 1,045 |
| 2006-09-08 | 209 | 210 | 206 | 208 | 19,000 | 1,040 |
| 2006-09-07 | 213 | 214 | 209 | 210 | 57,000 | 1,050 |
| 2006-09-06 | 205 | 221 | 205 | 214 | 270,000 | 1,070 |
| 2006-09-05 | 205 | 206 | 201 | 205 | 70,000 | 1,025 |
| 2006-09-04 | 200 | 205 | 200 | 204 | 46,000 | 1,020 |
| 2006-09-01 | 204 | 209 | 201 | 202 | 45,000 | 1,010 |
| 2006-08-31 | 210 | 210 | 204 | 205 | 41,000 | 1,025 |
| 2006-08-30 | 209 | 215 | 209 | 210 | 26,000 | 1,050 |
| 2006-08-29 | 209 | 210 | 209 | 210 | 32,000 | 1,050 |
| 2006-08-28 | 212 | 214 | 208 | 208 | 54,000 | 1,040 |
| 2006-08-25 | 212 | 217 | 212 | 213 | 36,000 | 1,065 |
| 2006-08-24 | 221 | 221 | 212 | 217 | 75,000 | 1,085 |
| 2006-08-23 | 210 | 230 | 209 | 222 | 318,000 | 1,110 |
| 2006-08-22 | 206 | 210 | 206 | 210 | 28,000 | 1,050 |
| 2006-08-21 | 209 | 211 | 206 | 209 | 41,000 | 1,045 |
| 2006-08-18 | 213 | 214 | 208 | 208 | 71,000 | 1,040 |
| 2006-08-17 | 211 | 220 | 209 | 213 | 164,000 | 1,065 |
| 2006-08-16 | 214 | 215 | 208 | 212 | 88,000 | 1,060 |
| 2006-08-15 | 206 | 213 | 201 | 212 | 129,000 | 1,060 |
| 2006-08-14 | 200 | 208 | 197 | 207 | 109,000 | 1,035 |
| 2006-08-11 | 202 | 205 | 199 | 200 | 33,000 | 1,000 |
| 2006-08-10 | 196 | 200 | 196 | 198 | 42,000 | 990 |
| 2006-08-09 | 195 | 197 | 195 | 196 | 27,000 | 980 |
| 2006-08-08 | 198 | 200 | 195 | 195 | 48,000 | 975 |
| 2006-08-07 | 203 | 203 | 197 | 197 | 23,000 | 985 |
| 2006-08-04 | 210 | 210 | 201 | 203 | 28,000 | 1,015 |
| 2006-08-03 | 210 | 217 | 203 | 208 | 132,000 | 1,040 |
| 2006-08-02 | 197 | 205 | 196 | 203 | 106,000 | 1,015 |
| 2006-08-01 | 200 | 200 | 196 | 197 | 42,000 | 985 |
| 2006-07-31 | 202 | 206 | 198 | 198 | 107,000 | 990 |
| 2006-07-28 | 195 | 214 | 193 | 199 | 201,000 | 995 |
| 2006-07-27 | 193 | 199 | 186 | 194 | 60,000 | 970 |
| 2006-07-26 | 192 | 198 | 190 | 193 | 68,000 | 965 |
| 2006-07-25 | 200 | 200 | 189 | 192 | 80,000 | 960 |
| 2006-07-24 | 200 | 200 | 193 | 195 | 43,000 | 975 |
| 2006-07-21 | 200 | 202 | 194 | 202 | 62,000 | 1,010 |
| 2006-07-20 | 190 | 202 | 190 | 202 | 53,000 | 1,010 |
| 2006-07-19 | 199 | 200 | 179 | 189 | 193,000 | 945 |
| 2006-07-18 | 211 | 211 | 195 | 197 | 157,000 | 985 |
| 2006-07-14 | 213 | 219 | 212 | 213 | 69,000 | 1,065 |
| 2006-07-13 | 215 | 219 | 212 | 217 | 49,000 | 1,085 |
| 2006-07-12 | 221 | 225 | 212 | 215 | 107,000 | 1,075 |
| 2006-07-11 | 229 | 230 | 220 | 222 | 39,000 | 1,110 |
| 2006-07-10 | 222 | 230 | 216 | 230 | 134,000 | 1,150 |
| 2006-07-07 | 234 | 235 | 224 | 224 | 118,000 | 1,120 |
| 2006-07-06 | 239 | 240 | 230 | 234 | 157,000 | 1,170 |
| 2006-07-05 | 245 | 246 | 238 | 239 | 146,000 | 1,195 |
| 2006-07-04 | 248 | 250 | 243 | 246 | 92,000 | 1,230 |
| 2006-07-03 | 239 | 245 | 229 | 240 | 221,000 | 1,200 |
| 2006-06-30 | 250 | 255 | 234 | 240 | 569,000 | 1,200 |
| 2006-06-29 | 255 | 272 | 243 | 251 | 2,327,000 | 1,255 |
| 2006-06-28 | 209 | 211 | 202 | 211 | 67,000 | 1,055 |
| 2006-06-27 | 212 | 214 | 208 | 210 | 30,000 | 1,050 |
| 2006-06-26 | 216 | 216 | 211 | 213 | 10,000 | 1,065 |
| 2006-06-23 | 220 | 220 | 214 | 216 | 21,000 | 1,080 |
| 2006-06-22 | 217 | 225 | 217 | 220 | 49,000 | 1,100 |
| 2006-06-21 | 221 | 222 | 213 | 217 | 53,000 | 1,085 |
| 2006-06-20 | 225 | 228 | 219 | 221 | 44,000 | 1,105 |
| 2006-06-19 | 226 | 230 | 223 | 229 | 58,000 | 1,145 |
| 2006-06-16 | 227 | 237 | 219 | 225 | 253,000 | 1,125 |
| 2006-06-15 | 202 | 232 | 202 | 223 | 389,000 | 1,115 |
| 2006-06-14 | 202 | 208 | 198 | 204 | 118,000 | 1,020 |
| 2006-06-13 | 200 | 204 | 200 | 202 | 110,000 | 1,010 |
| 2006-06-12 | 191 | 203 | 191 | 202 | 132,000 | 1,010 |
| 2006-06-09 | 195 | 205 | 188 | 192 | 119,000 | 960 |
| 2006-06-08 | 203 | 204 | 186 | 192 | 148,000 | 960 |
| 2006-06-07 | 208 | 208 | 202 | 203 | 65,000 | 1,015 |
| 2006-06-06 | 200 | 211 | 200 | 206 | 176,000 | 1,030 |
| 2006-06-05 | 205 | 235 | 194 | 220 | 576,000 | 1,100 |
| 2006-06-02 | 204 | 205 | 175 | 195 | 495,000 | 975 |
| 2006-06-01 | 216 | 232 | 203 | 203 | 267,000 | 1,015 |
| 2006-05-31 | 236 | 237 | 213 | 214 | 492,000 | 1,070 |
| 2006-05-30 | 234 | 256 | 234 | 238 | 372,000 | 1,190 |
| 2006-05-29 | 249 | 250 | 235 | 235 | 269,000 | 1,175 |
| 2006-05-26 | 250 | 258 | 246 | 247 | 146,000 | 1,235 |
| 2006-05-25 | 259 | 260 | 247 | 251 | 192,000 | 1,255 |
| 2006-05-24 | 269 | 269 | 255 | 260 | 110,000 | 1,300 |
| 2006-05-23 | 270 | 270 | 265 | 270 | 109,000 | 1,350 |
| 2006-05-22 | 274 | 275 | 265 | 270 | 122,000 | 1,350 |
| 2006-05-19 | 269 | 272 | 267 | 271 | 113,000 | 1,355 |
| 2006-05-18 | 276 | 277 | 264 | 270 | 162,000 | 1,350 |
| 2006-05-17 | 276 | 280 | 270 | 278 | 188,000 | 1,390 |
| 2006-05-16 | 303 | 314 | 274 | 276 | 571,000 | 1,380 |
| 2006-05-15 | 289 | 309 | 285 | 301 | 1,090,000 | 1,505 |
| 2006-05-12 | 285 | 315 | 276 | 286 | 1,152,000 | 1,430 |
| 2006-05-11 | 283 | 290 | 275 | 287 | 225,000 | 1,435 |
| 2006-05-10 | 280 | 291 | 280 | 282 | 86,000 | 1,410 |
| 2006-05-09 | 283 | 286 | 281 | 282 | 52,000 | 1,410 |
| 2006-05-08 | 281 | 286 | 280 | 284 | 64,000 | 1,420 |
| 2006-05-02 | 278 | 285 | 278 | 280 | 59,000 | 1,400 |
| 2006-05-01 | 280 | 281 | 275 | 281 | 54,000 | 1,405 |
| 2006-04-28 | 286 | 286 | 278 | 280 | 164,000 | 1,400 |
| 2006-04-27 | 287 | 288 | 281 | 285 | 55,000 | 1,425 |
| 2006-04-26 | 290 | 305 | 281 | 285 | 477,000 | 1,425 |
| 2006-04-25 | 280 | 284 | 277 | 280 | 64,000 | 1,400 |
| 2006-04-24 | 274 | 285 | 270 | 276 | 139,000 | 1,380 |
| 2006-04-21 | 285 | 286 | 274 | 275 | 263,000 | 1,375 |
| 2006-04-20 | 294 | 298 | 284 | 286 | 428,000 | 1,430 |
| 2006-04-19 | 287 | 317 | 287 | 300 | 921,000 | 1,500 |
| 2006-04-18 | 279 | 289 | 275 | 285 | 171,000 | 1,425 |
| 2006-04-17 | 301 | 302 | 280 | 280 | 356,000 | 1,400 |
| 2006-04-14 | 301 | 303 | 295 | 302 | 137,000 | 1,510 |
| 2006-04-13 | 310 | 311 | 296 | 303 | 366,000 | 1,515 |
| 2006-04-12 | 318 | 319 | 307 | 310 | 293,000 | 1,550 |
| 2006-04-11 | 320 | 335 | 311 | 315 | 964,000 | 1,575 |
| 2006-04-10 | 317 | 319 | 309 | 310 | 453,000 | 1,550 |
| 2006-04-07 | 339 | 340 | 315 | 325 | 968,000 | 1,625 |
| 2006-04-06 | 305 | 347 | 305 | 340 | 3,370,000 | 1,700 |
| 2006-04-05 | 312 | 325 | 298 | 305 | 1,279,000 | 1,525 |
| 2006-04-04 | 310 | 351 | 298 | 312 | 4,693,000 | 1,560 |
| 2006-04-03 | 291 | 309 | 291 | 305 | 796,000 | 1,525 |
| 2006-03-31 | 284 | 292 | 280 | 290 | 173,000 | 1,450 |
| 2006-03-30 | 277 | 286 | 277 | 284 | 43,000 | 1,420 |
| 2006-03-29 | 271 | 290 | 270 | 282 | 127,000 | 1,410 |
| 2006-03-28 | 274 | 276 | 271 | 274 | 79,000 | 1,370 |
| 2006-03-27 | 279 | 279 | 273 | 274 | 108,000 | 1,370 |
| 2006-03-24 | 286 | 287 | 279 | 279 | 34,000 | 1,395 |
| 2006-03-23 | 285 | 287 | 280 | 286 | 59,000 | 1,430 |
| 2006-03-22 | 284 | 289 | 278 | 285 | 98,000 | 1,425 |
| 2006-03-20 | 291 | 293 | 282 | 283 | 119,000 | 1,415 |
| 2006-03-17 | 279 | 286 | 276 | 277 | 74,000 | 1,385 |
| 2006-03-16 | 284 | 286 | 274 | 278 | 141,000 | 1,390 |
| 2006-03-15 | 291 | 292 | 281 | 289 | 195,000 | 1,445 |
| 2006-03-14 | 277 | 307 | 276 | 290 | 924,000 | 1,450 |
| 2006-03-13 | 276 | 277 | 274 | 275 | 114,000 | 1,375 |
| 2006-03-10 | 271 | 275 | 270 | 274 | 214,000 | 1,370 |
| 2006-03-09 | 281 | 291 | 268 | 270 | 807,000 | 1,350 |
| 2006-03-08 | 285 | 327 | 270 | 280 | 3,369,000 | 1,400 |
| 2006-03-07 | 280 | 280 | 270 | 270 | 109,000 | 1,350 |
| 2006-03-06 | 271 | 279 | 271 | 275 | 32,000 | 1,375 |
| 2006-03-03 | 272 | 277 | 271 | 271 | 51,000 | 1,355 |
| 2006-03-02 | 280 | 293 | 271 | 272 | 110,000 | 1,360 |
| 2006-03-01 | 288 | 289 | 270 | 280 | 64,000 | 1,400 |
| 2006-02-28 | 299 | 303 | 287 | 290 | 45,000 | 1,450 |
| 2006-02-27 | 309 | 315 | 300 | 300 | 65,000 | 1,500 |
| 2006-02-24 | 284 | 311 | 284 | 309 | 217,000 | 1,545 |
| 2006-02-23 | 276 | 296 | 276 | 294 | 195,000 | 1,470 |
| 2006-02-22 | 263 | 284 | 263 | 277 | 212,000 | 1,385 |
| 2006-02-21 | 248 | 265 | 241 | 263 | 291,000 | 1,315 |
| 2006-02-20 | 290 | 291 | 249 | 252 | 298,000 | 1,260 |
| 2006-02-17 | 305 | 306 | 288 | 288 | 222,000 | 1,440 |
| 2006-02-16 | 300 | 311 | 299 | 305 | 58,000 | 1,525 |
| 2006-02-15 | 300 | 310 | 300 | 305 | 151,000 | 1,525 |
| 2006-02-14 | 299 | 300 | 280 | 296 | 344,000 | 1,480 |
| 2006-02-13 | 314 | 319 | 298 | 300 | 233,000 | 1,500 |
| 2006-02-10 | 335 | 337 | 300 | 318 | 366,000 | 1,590 |
| 2006-02-09 | 340 | 354 | 321 | 331 | 465,000 | 1,655 |
| 2006-02-08 | 326 | 362 | 326 | 341 | 1,024,000 | 1,705 |
| 2006-02-07 | 349 | 350 | 318 | 325 | 674,000 | 1,625 |
| 2006-02-06 | 300 | 350 | 300 | 349 | 1,847,000 | 1,745 |
| 2006-02-03 | 295 | 301 | 292 | 299 | 108,000 | 1,495 |
| 2006-02-02 | 304 | 306 | 290 | 295 | 176,000 | 1,475 |
| 2006-02-01 | 305 | 312 | 302 | 304 | 155,000 | 1,520 |
| 2006-01-31 | 318 | 320 | 307 | 307 | 172,000 | 1,535 |
| 2006-01-30 | 310 | 321 | 310 | 315 | 194,000 | 1,575 |
| 2006-01-27 | 309 | 311 | 301 | 310 | 238,000 | 1,550 |
| 2006-01-26 | 309 | 311 | 298 | 309 | 173,000 | 1,545 |
| 2006-01-25 | 310 | 315 | 305 | 310 | 213,000 | 1,550 |
| 2006-01-24 | 290 | 310 | 290 | 310 | 267,000 | 1,550 |
| 2006-01-23 | 300 | 310 | 290 | 290 | 242,000 | 1,450 |
| 2006-01-20 | 327 | 346 | 295 | 328 | 531,000 | 1,640 |
| 2006-01-19 | 290 | 335 | 289 | 315 | 1,040,000 | 1,575 |
| 2006-01-18 | 332 | 333 | 221 | 290 | 1,733,000 | 1,450 |
| 2006-01-17 | 350 | 351 | 332 | 337 | 1,147,000 | 1,685 |
| 2006-01-16 | 367 | 377 | 367 | 369 | 775,000 | 1,845 |
| 2006-01-13 | 363 | 368 | 359 | 365 | 644,000 | 1,825 |
| 2006-01-12 | 370 | 379 | 360 | 363 | 1,588,000 | 1,815 |
| 2006-01-11 | 374 | 389 | 349 | 360 | 4,995,000 | 1,800 |
| 2006-01-10 | 364 | 464 | 362 | 367 | 8,454,000 | 1,835 |
| 2006-01-06 | 366 | 367 | 355 | 360 | 296,000 | 1,800 |
| 2006-01-05 | 376 | 377 | 367 | 367 | 282,000 | 1,835 |
| 2006-01-04 | 379 | 380 | 376 | 376 | 171,000 | 1,880 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株