2706 (株)ブロッコリー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 25 | 25 | 24 | 25 | 112,000 | 125 |
| 2009-12-29 | 25 | 25 | 24 | 24 | 112,000 | 120 |
| 2009-12-28 | 25 | 25 | 24 | 25 | 189,000 | 125 |
| 2009-12-25 | 25 | 26 | 24 | 24 | 169,000 | 120 |
| 2009-12-24 | 25 | 26 | 24 | 25 | 108,000 | 125 |
| 2009-12-22 | 24 | 26 | 23 | 26 | 526,000 | 130 |
| 2009-12-21 | 24 | 25 | 24 | 24 | 340,000 | 120 |
| 2009-12-18 | 23 | 26 | 23 | 24 | 1,313,000 | 120 |
| 2009-12-17 | 24 | 25 | 23 | 24 | 181,000 | 120 |
| 2009-12-16 | 25 | 25 | 24 | 24 | 597,000 | 120 |
| 2009-12-15 | 26 | 26 | 25 | 25 | 307,000 | 125 |
| 2009-12-14 | 26 | 27 | 24 | 26 | 830,000 | 130 |
| 2009-12-11 | 24 | 31 | 24 | 25 | 6,317,000 | 125 |
| 2009-12-10 | 26 | 26 | 24 | 24 | 560,000 | 120 |
| 2009-12-09 | 25 | 27 | 24 | 26 | 1,320,000 | 130 |
| 2009-12-08 | 27 | 27 | 25 | 26 | 1,382,000 | 130 |
| 2009-12-07 | 32 | 33 | 27 | 27 | 6,111,000 | 135 |
| 2009-12-04 | 24 | 39 | 24 | 34 | 8,197,000 | 170 |
| 2009-12-03 | 22 | 23 | 22 | 22 | 100,000 | 110 |
| 2009-12-02 | 21 | 22 | 21 | 22 | 35,000 | 110 |
| 2009-12-01 | 21 | 21 | 21 | 21 | 128,000 | 105 |
| 2009-11-30 | 20 | 21 | 20 | 20 | 43,000 | 100 |
| 2009-11-27 | 21 | 21 | 20 | 20 | 205,000 | 100 |
| 2009-11-26 | 21 | 22 | 21 | 21 | 139,000 | 105 |
| 2009-11-25 | 21 | 22 | 21 | 21 | 32,000 | 105 |
| 2009-11-24 | 22 | 22 | 21 | 22 | 58,000 | 110 |
| 2009-11-20 | 22 | 22 | 21 | 22 | 177,000 | 110 |
| 2009-11-19 | 23 | 23 | 22 | 23 | 164,000 | 115 |
| 2009-11-18 | 23 | 23 | 23 | 23 | 127,000 | 115 |
| 2009-11-17 | 23 | 24 | 23 | 23 | 32,000 | 115 |
| 2009-11-16 | 24 | 24 | 23 | 23 | 177,000 | 115 |
| 2009-11-13 | 24 | 25 | 23 | 24 | 94,000 | 120 |
| 2009-11-12 | 23 | 27 | 23 | 24 | 584,000 | 120 |
| 2009-11-11 | 24 | 24 | 23 | 23 | 33,000 | 115 |
| 2009-11-10 | 24 | 24 | 23 | 24 | 16,000 | 120 |
| 2009-11-09 | 24 | 24 | 24 | 24 | 54,000 | 120 |
| 2009-11-06 | 24 | 24 | 23 | 24 | 68,000 | 120 |
| 2009-11-05 | 23 | 24 | 23 | 23 | 113,000 | 115 |
| 2009-11-04 | 25 | 25 | 23 | 23 | 51,000 | 115 |
| 2009-11-02 | 24 | 24 | 24 | 24 | 69,000 | 120 |
| 2009-10-30 | 25 | 25 | 24 | 24 | 34,000 | 120 |
| 2009-10-29 | 25 | 25 | 24 | 25 | 42,000 | 125 |
| 2009-10-28 | 25 | 25 | 24 | 25 | 86,000 | 125 |
| 2009-10-27 | 26 | 26 | 25 | 25 | 29,000 | 125 |
| 2009-10-26 | 25 | 25 | 25 | 25 | 29,000 | 125 |
| 2009-10-23 | 25 | 26 | 25 | 25 | 58,000 | 125 |
| 2009-10-22 | 25 | 25 | 25 | 25 | 11,000 | 125 |
| 2009-10-21 | 25 | 25 | 24 | 25 | 90,000 | 125 |
| 2009-10-20 | 26 | 26 | 25 | 25 | 8,000 | 125 |
| 2009-10-19 | 25 | 26 | 25 | 26 | 41,000 | 130 |
| 2009-10-16 | 26 | 26 | 25 | 25 | 43,000 | 125 |
| 2009-10-15 | 26 | 26 | 26 | 26 | 24,000 | 130 |
| 2009-10-14 | 26 | 27 | 25 | 26 | 55,000 | 130 |
| 2009-10-13 | 25 | 26 | 25 | 26 | 185,000 | 130 |
| 2009-10-09 | 24 | 26 | 24 | 26 | 330,000 | 130 |
| 2009-10-08 | 23 | 25 | 23 | 25 | 141,000 | 125 |
| 2009-10-07 | 23 | 24 | 23 | 24 | 80,000 | 120 |
| 2009-10-06 | 23 | 24 | 23 | 24 | 73,000 | 120 |
| 2009-10-05 | 24 | 24 | 23 | 23 | 56,000 | 115 |
| 2009-10-02 | 24 | 25 | 23 | 25 | 138,000 | 125 |
| 2009-10-01 | 25 | 25 | 24 | 25 | 108,000 | 125 |
| 2009-09-30 | 24 | 25 | 24 | 25 | 66,000 | 125 |
| 2009-09-29 | 24 | 25 | 24 | 24 | 31,000 | 120 |
| 2009-09-28 | 25 | 25 | 24 | 24 | 247,000 | 120 |
| 2009-09-25 | 26 | 26 | 25 | 26 | 94,000 | 130 |
| 2009-09-24 | 26 | 26 | 25 | 25 | 176,000 | 125 |
| 2009-09-18 | 27 | 27 | 26 | 27 | 156,000 | 135 |
| 2009-09-17 | 28 | 28 | 27 | 28 | 93,000 | 140 |
| 2009-09-16 | 28 | 28 | 27 | 28 | 85,000 | 140 |
| 2009-09-15 | 28 | 29 | 28 | 28 | 81,000 | 140 |
| 2009-09-14 | 29 | 29 | 28 | 29 | 113,000 | 145 |
| 2009-09-11 | 29 | 30 | 29 | 30 | 65,000 | 150 |
| 2009-09-10 | 29 | 30 | 28 | 30 | 55,000 | 150 |
| 2009-09-09 | 29 | 30 | 29 | 30 | 55,000 | 150 |
| 2009-09-08 | 29 | 30 | 29 | 30 | 58,000 | 150 |
| 2009-09-07 | 29 | 30 | 29 | 30 | 28,000 | 150 |
| 2009-09-04 | 30 | 30 | 29 | 30 | 14,000 | 150 |
| 2009-09-03 | 29 | 30 | 29 | 30 | 54,000 | 150 |
| 2009-09-02 | 29 | 30 | 29 | 30 | 104,000 | 150 |
| 2009-09-01 | 29 | 30 | 29 | 29 | 41,000 | 145 |
| 2009-08-31 | 30 | 30 | 29 | 29 | 92,000 | 145 |
| 2009-08-28 | 29 | 30 | 29 | 30 | 36,000 | 150 |
| 2009-08-27 | 30 | 30 | 29 | 30 | 33,000 | 150 |
| 2009-08-26 | 29 | 30 | 29 | 30 | 179,000 | 150 |
| 2009-08-25 | 29 | 29 | 29 | 29 | 123,000 | 145 |
| 2009-08-24 | 30 | 30 | 28 | 29 | 439,000 | 145 |
| 2009-08-21 | 30 | 30 | 29 | 29 | 70,000 | 145 |
| 2009-08-20 | 30 | 30 | 29 | 29 | 200,000 | 145 |
| 2009-08-19 | 30 | 31 | 29 | 31 | 397,000 | 155 |
| 2009-08-18 | 31 | 31 | 30 | 31 | 290,000 | 155 |
| 2009-08-17 | 32 | 32 | 31 | 32 | 139,000 | 160 |
| 2009-08-14 | 31 | 32 | 31 | 32 | 99,000 | 160 |
| 2009-08-13 | 31 | 32 | 31 | 32 | 33,000 | 160 |
| 2009-08-12 | 31 | 32 | 31 | 31 | 75,000 | 155 |
| 2009-08-11 | 31 | 31 | 30 | 31 | 106,000 | 155 |
| 2009-08-10 | 30 | 31 | 30 | 31 | 93,000 | 155 |
| 2009-08-07 | 31 | 31 | 30 | 31 | 73,000 | 155 |
| 2009-08-06 | 31 | 31 | 30 | 31 | 67,000 | 155 |
| 2009-08-05 | 31 | 32 | 31 | 32 | 74,000 | 160 |
| 2009-08-04 | 31 | 31 | 30 | 31 | 102,000 | 155 |
| 2009-08-03 | 31 | 31 | 30 | 31 | 80,000 | 155 |
| 2009-07-31 | 31 | 31 | 30 | 31 | 200,000 | 155 |
| 2009-07-30 | 31 | 31 | 29 | 31 | 470,000 | 155 |
| 2009-07-29 | 31 | 31 | 30 | 31 | 161,000 | 155 |
| 2009-07-28 | 32 | 33 | 31 | 32 | 175,000 | 160 |
| 2009-07-27 | 33 | 33 | 31 | 33 | 263,000 | 165 |
| 2009-07-24 | 33 | 33 | 32 | 33 | 130,000 | 165 |
| 2009-07-23 | 33 | 33 | 31 | 32 | 142,000 | 160 |
| 2009-07-22 | 32 | 32 | 31 | 32 | 190,000 | 160 |
| 2009-07-21 | 31 | 33 | 31 | 33 | 241,000 | 165 |
| 2009-07-17 | 31 | 31 | 30 | 31 | 101,000 | 155 |
| 2009-07-16 | 32 | 32 | 30 | 30 | 191,000 | 150 |
| 2009-07-15 | 31 | 32 | 29 | 32 | 414,000 | 160 |
| 2009-07-14 | 29 | 31 | 29 | 31 | 147,000 | 155 |
| 2009-07-13 | 33 | 33 | 28 | 29 | 854,000 | 145 |
| 2009-07-10 | 35 | 35 | 33 | 34 | 620,000 | 170 |
| 2009-07-09 | 36 | 36 | 34 | 35 | 338,000 | 175 |
| 2009-07-08 | 37 | 37 | 34 | 37 | 868,000 | 185 |
| 2009-07-07 | 37 | 40 | 37 | 37 | 1,277,000 | 185 |
| 2009-07-06 | 36 | 40 | 35 | 37 | 1,815,000 | 185 |
| 2009-07-03 | 36 | 36 | 35 | 36 | 289,000 | 180 |
| 2009-07-02 | 38 | 38 | 36 | 36 | 330,000 | 180 |
| 2009-07-01 | 37 | 38 | 35 | 38 | 476,000 | 190 |
| 2009-06-30 | 35 | 38 | 34 | 37 | 651,000 | 185 |
| 2009-06-29 | 35 | 36 | 34 | 35 | 284,000 | 175 |
| 2009-06-26 | 34 | 35 | 33 | 35 | 319,000 | 175 |
| 2009-06-25 | 34 | 34 | 32 | 33 | 614,000 | 165 |
| 2009-06-24 | 35 | 35 | 33 | 34 | 333,000 | 170 |
| 2009-06-23 | 36 | 36 | 35 | 35 | 195,000 | 175 |
| 2009-06-22 | 36 | 36 | 35 | 36 | 282,000 | 180 |
| 2009-06-19 | 36 | 37 | 35 | 36 | 325,000 | 180 |
| 2009-06-18 | 37 | 37 | 35 | 37 | 277,000 | 185 |
| 2009-06-17 | 38 | 38 | 36 | 37 | 300,000 | 185 |
| 2009-06-16 | 38 | 38 | 37 | 38 | 177,000 | 190 |
| 2009-06-15 | 37 | 39 | 37 | 38 | 444,000 | 190 |
| 2009-06-12 | 39 | 39 | 36 | 37 | 697,000 | 185 |
| 2009-06-11 | 40 | 40 | 38 | 39 | 336,000 | 195 |
| 2009-06-10 | 39 | 40 | 37 | 39 | 601,000 | 195 |
| 2009-06-09 | 38 | 41 | 37 | 37 | 901,000 | 185 |
| 2009-06-08 | 37 | 39 | 36 | 38 | 548,000 | 190 |
| 2009-06-05 | 35 | 38 | 35 | 36 | 713,000 | 180 |
| 2009-06-04 | 34 | 35 | 34 | 35 | 354,000 | 175 |
| 2009-06-03 | 36 | 36 | 34 | 35 | 645,000 | 175 |
| 2009-06-02 | 37 | 38 | 35 | 35 | 743,000 | 175 |
| 2009-06-01 | 42 | 42 | 36 | 39 | 1,942,000 | 195 |
| 2009-05-29 | 37 | 42 | 37 | 42 | 2,588,000 | 210 |
| 2009-05-28 | 34 | 37 | 34 | 36 | 773,000 | 180 |
| 2009-05-27 | 33 | 34 | 32 | 34 | 319,000 | 170 |
| 2009-05-26 | 32 | 35 | 31 | 32 | 755,000 | 160 |
| 2009-05-25 | 31 | 32 | 30 | 32 | 263,000 | 160 |
| 2009-05-22 | 30 | 31 | 29 | 30 | 169,000 | 150 |
| 2009-05-21 | 31 | 31 | 29 | 30 | 185,000 | 150 |
| 2009-05-20 | 30 | 31 | 29 | 31 | 205,000 | 155 |
| 2009-05-19 | 31 | 31 | 29 | 30 | 485,000 | 150 |
| 2009-05-18 | 32 | 32 | 30 | 31 | 209,000 | 155 |
| 2009-05-15 | 31 | 32 | 30 | 32 | 244,000 | 160 |
| 2009-05-14 | 33 | 33 | 30 | 32 | 344,000 | 160 |
| 2009-05-13 | 35 | 35 | 32 | 33 | 352,000 | 165 |
| 2009-05-12 | 32 | 35 | 31 | 34 | 737,000 | 170 |
| 2009-05-11 | 32 | 32 | 30 | 31 | 243,000 | 155 |
| 2009-05-08 | 32 | 32 | 29 | 31 | 709,000 | 155 |
| 2009-05-07 | 29 | 40 | 29 | 32 | 3,793,000 | 160 |
| 2009-05-01 | 29 | 29 | 28 | 29 | 283,000 | 145 |
| 2009-04-30 | 28 | 31 | 27 | 29 | 559,000 | 145 |
| 2009-04-28 | 27 | 28 | 27 | 28 | 100,000 | 140 |
| 2009-04-27 | 26 | 27 | 26 | 27 | 398,000 | 135 |
| 2009-04-24 | 27 | 27 | 27 | 27 | 194,000 | 135 |
| 2009-04-23 | 27 | 27 | 26 | 27 | 140,000 | 135 |
| 2009-04-22 | 26 | 28 | 26 | 27 | 206,000 | 135 |
| 2009-04-21 | 27 | 27 | 26 | 26 | 231,000 | 130 |
| 2009-04-20 | 28 | 29 | 26 | 28 | 622,000 | 140 |
| 2009-04-17 | 30 | 30 | 28 | 29 | 551,000 | 145 |
| 2009-04-16 | 30 | 31 | 29 | 30 | 1,229,000 | 150 |
| 2009-04-15 | 28 | 30 | 26 | 29 | 724,000 | 145 |
| 2009-04-14 | 28 | 31 | 27 | 28 | 1,328,000 | 140 |
| 2009-04-13 | 24 | 27 | 23 | 27 | 609,000 | 135 |
| 2009-04-10 | 24 | 25 | 23 | 24 | 687,000 | 120 |
| 2009-04-09 | 24 | 24 | 23 | 23 | 359,000 | 115 |
| 2009-04-08 | 23 | 24 | 23 | 24 | 50,000 | 120 |
| 2009-04-07 | 24 | 24 | 23 | 24 | 130,000 | 120 |
| 2009-04-06 | 23 | 25 | 23 | 23 | 403,000 | 115 |
| 2009-04-03 | 24 | 24 | 23 | 23 | 99,000 | 115 |
| 2009-04-02 | 23 | 24 | 22 | 24 | 73,000 | 120 |
| 2009-04-01 | 23 | 24 | 22 | 23 | 141,000 | 115 |
| 2009-03-31 | 24 | 24 | 23 | 23 | 68,000 | 115 |
| 2009-03-30 | 24 | 25 | 23 | 25 | 198,000 | 125 |
| 2009-03-27 | 24 | 24 | 23 | 24 | 62,000 | 120 |
| 2009-03-26 | 23 | 24 | 23 | 24 | 34,000 | 120 |
| 2009-03-25 | 24 | 24 | 22 | 24 | 47,000 | 120 |
| 2009-03-24 | 23 | 24 | 22 | 24 | 163,000 | 120 |
| 2009-03-23 | 22 | 23 | 21 | 23 | 175,000 | 115 |
| 2009-03-19 | 22 | 22 | 21 | 22 | 37,000 | 110 |
| 2009-03-18 | 21 | 22 | 21 | 22 | 19,000 | 110 |
| 2009-03-17 | 21 | 22 | 21 | 21 | 43,000 | 105 |
| 2009-03-16 | 21 | 21 | 20 | 21 | 44,000 | 105 |
| 2009-03-13 | 20 | 21 | 20 | 21 | 44,000 | 105 |
| 2009-03-12 | 22 | 22 | 20 | 20 | 37,000 | 100 |
| 2009-03-11 | 21 | 22 | 21 | 21 | 28,000 | 105 |
| 2009-03-10 | 20 | 21 | 20 | 21 | 25,000 | 105 |
| 2009-03-09 | 21 | 22 | 20 | 22 | 21,000 | 110 |
| 2009-03-06 | 21 | 22 | 21 | 21 | 13,000 | 105 |
| 2009-03-05 | 21 | 21 | 21 | 21 | 9,000 | 105 |
| 2009-03-04 | 21 | 21 | 21 | 21 | 16,000 | 105 |
| 2009-03-03 | 21 | 21 | 21 | 21 | 19,000 | 105 |
| 2009-03-02 | 21 | 22 | 21 | 21 | 34,000 | 105 |
| 2009-02-27 | 21 | 22 | 21 | 21 | 32,000 | 105 |
| 2009-02-26 | 22 | 22 | 21 | 21 | 39,000 | 105 |
| 2009-02-25 | 21 | 22 | 21 | 22 | 47,000 | 110 |
| 2009-02-24 | 21 | 22 | 21 | 21 | 67,000 | 105 |
| 2009-02-23 | 23 | 23 | 21 | 23 | 121,000 | 115 |
| 2009-02-20 | 22 | 23 | 21 | 22 | 46,000 | 110 |
| 2009-02-19 | 21 | 22 | 21 | 22 | 128,000 | 110 |
| 2009-02-18 | 24 | 24 | 21 | 22 | 219,000 | 110 |
| 2009-02-17 | 21 | 28 | 21 | 24 | 1,455,000 | 120 |
| 2009-02-16 | 20 | 21 | 20 | 20 | 37,000 | 100 |
| 2009-02-13 | 20 | 21 | 20 | 20 | 12,000 | 100 |
| 2009-02-12 | 21 | 21 | 20 | 20 | 134,000 | 100 |
| 2009-02-10 | 22 | 22 | 21 | 22 | 46,000 | 110 |
| 2009-02-09 | 22 | 23 | 22 | 22 | 140,000 | 110 |
| 2009-02-06 | 23 | 23 | 22 | 22 | 24,000 | 110 |
| 2009-02-05 | 23 | 24 | 23 | 23 | 24,000 | 115 |
| 2009-02-04 | 23 | 23 | 22 | 23 | 42,000 | 115 |
| 2009-02-03 | 23 | 23 | 23 | 23 | 29,000 | 115 |
| 2009-02-02 | 23 | 24 | 22 | 24 | 42,000 | 120 |
| 2009-01-30 | 23 | 24 | 23 | 23 | 68,000 | 115 |
| 2009-01-29 | 24 | 24 | 23 | 23 | 57,000 | 115 |
| 2009-01-28 | 24 | 24 | 23 | 24 | 57,000 | 120 |
| 2009-01-27 | 22 | 24 | 22 | 24 | 109,000 | 120 |
| 2009-01-26 | 24 | 24 | 22 | 22 | 174,000 | 110 |
| 2009-01-23 | 26 | 26 | 24 | 24 | 251,000 | 120 |
| 2009-01-22 | 26 | 27 | 26 | 26 | 61,000 | 130 |
| 2009-01-21 | 27 | 27 | 26 | 26 | 164,000 | 130 |
| 2009-01-20 | 27 | 28 | 27 | 27 | 25,000 | 135 |
| 2009-01-19 | 28 | 28 | 27 | 27 | 43,000 | 135 |
| 2009-01-16 | 28 | 28 | 27 | 27 | 96,000 | 135 |
| 2009-01-15 | 28 | 28 | 27 | 28 | 119,000 | 140 |
| 2009-01-14 | 28 | 28 | 27 | 27 | 151,000 | 135 |
| 2009-01-13 | 28 | 28 | 27 | 28 | 151,000 | 140 |
| 2009-01-09 | 28 | 28 | 27 | 28 | 85,000 | 140 |
| 2009-01-08 | 28 | 28 | 27 | 27 | 29,000 | 135 |
| 2009-01-07 | 28 | 29 | 27 | 28 | 63,000 | 140 |
| 2009-01-06 | 28 | 28 | 27 | 28 | 110,000 | 140 |
| 2009-01-05 | 28 | 28 | 27 | 28 | 26,000 | 140 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株