2706 (株)ブロッコリー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 84 | 85 | 83 | 85 | 326,000 | 425 |
| 2011-12-29 | 83 | 84 | 82 | 83 | 254,000 | 415 |
| 2011-12-28 | 83 | 84 | 83 | 84 | 296,000 | 420 |
| 2011-12-27 | 86 | 86 | 83 | 83 | 557,000 | 415 |
| 2011-12-26 | 84 | 86 | 82 | 85 | 774,000 | 425 |
| 2011-12-22 | 82 | 82 | 80 | 81 | 200,000 | 405 |
| 2011-12-21 | 83 | 84 | 81 | 82 | 469,000 | 410 |
| 2011-12-20 | 81 | 85 | 81 | 84 | 551,000 | 420 |
| 2011-12-19 | 84 | 84 | 80 | 81 | 737,000 | 405 |
| 2011-12-16 | 87 | 90 | 82 | 84 | 2,339,000 | 420 |
| 2011-12-15 | 81 | 85 | 80 | 85 | 910,000 | 425 |
| 2011-12-14 | 81 | 82 | 80 | 81 | 394,000 | 405 |
| 2011-12-13 | 81 | 81 | 79 | 81 | 247,000 | 405 |
| 2011-12-12 | 81 | 82 | 80 | 81 | 326,000 | 405 |
| 2011-12-09 | 78 | 80 | 77 | 79 | 297,000 | 395 |
| 2011-12-08 | 78 | 78 | 77 | 78 | 281,000 | 390 |
| 2011-12-07 | 79 | 80 | 77 | 78 | 737,000 | 390 |
| 2011-12-06 | 84 | 85 | 77 | 78 | 1,420,000 | 390 |
| 2011-12-05 | 82 | 87 | 82 | 85 | 1,391,000 | 425 |
| 2011-12-02 | 79 | 83 | 79 | 80 | 1,125,000 | 400 |
| 2011-12-01 | 76 | 81 | 76 | 80 | 1,304,000 | 400 |
| 2011-11-30 | 76 | 76 | 74 | 75 | 251,000 | 375 |
| 2011-11-29 | 77 | 78 | 74 | 76 | 507,000 | 380 |
| 2011-11-28 | 75 | 78 | 75 | 77 | 636,000 | 385 |
| 2011-11-25 | 75 | 76 | 72 | 75 | 1,097,000 | 375 |
| 2011-11-24 | 76 | 83 | 73 | 78 | 5,509,000 | 390 |
| 2011-11-22 | 70 | 73 | 69 | 73 | 587,000 | 365 |
| 2011-11-21 | 68 | 71 | 67 | 70 | 431,000 | 350 |
| 2011-11-18 | 67 | 68 | 66 | 68 | 126,000 | 340 |
| 2011-11-17 | 67 | 68 | 67 | 67 | 146,000 | 335 |
| 2011-11-16 | 68 | 68 | 67 | 67 | 226,000 | 335 |
| 2011-11-15 | 68 | 70 | 67 | 68 | 336,000 | 340 |
| 2011-11-14 | 66 | 68 | 66 | 67 | 115,000 | 335 |
| 2011-11-11 | 68 | 68 | 66 | 66 | 127,000 | 330 |
| 2011-11-10 | 68 | 68 | 66 | 68 | 254,000 | 340 |
| 2011-11-09 | 68 | 70 | 68 | 69 | 376,000 | 345 |
| 2011-11-08 | 70 | 70 | 67 | 67 | 391,000 | 335 |
| 2011-11-07 | 71 | 71 | 70 | 70 | 84,000 | 350 |
| 2011-11-04 | 72 | 72 | 70 | 70 | 238,000 | 350 |
| 2011-11-02 | 70 | 72 | 70 | 71 | 355,000 | 355 |
| 2011-11-01 | 70 | 72 | 70 | 72 | 284,000 | 360 |
| 2011-10-31 | 70 | 71 | 69 | 70 | 490,000 | 350 |
| 2011-10-28 | 70 | 71 | 69 | 70 | 355,000 | 350 |
| 2011-10-27 | 72 | 72 | 69 | 70 | 601,000 | 350 |
| 2011-10-26 | 71 | 73 | 70 | 71 | 473,000 | 355 |
| 2011-10-25 | 74 | 74 | 70 | 71 | 501,000 | 355 |
| 2011-10-24 | 71 | 75 | 70 | 74 | 623,000 | 370 |
| 2011-10-21 | 71 | 72 | 70 | 71 | 415,000 | 355 |
| 2011-10-20 | 75 | 75 | 70 | 71 | 973,000 | 355 |
| 2011-10-19 | 77 | 77 | 75 | 75 | 634,000 | 375 |
| 2011-10-18 | 75 | 79 | 74 | 77 | 859,000 | 385 |
| 2011-10-17 | 80 | 80 | 75 | 76 | 1,253,000 | 380 |
| 2011-10-14 | 77 | 80 | 76 | 80 | 1,169,000 | 400 |
| 2011-10-13 | 85 | 86 | 77 | 77 | 4,071,000 | 385 |
| 2011-10-12 | 86 | 94 | 83 | 87 | 7,637,000 | 435 |
| 2011-10-11 | 81 | 85 | 80 | 83 | 1,012,000 | 415 |
| 2011-10-07 | 83 | 84 | 77 | 80 | 1,633,000 | 400 |
| 2011-10-06 | 81 | 87 | 80 | 82 | 2,879,000 | 410 |
| 2011-10-05 | 77 | 83 | 73 | 83 | 2,003,000 | 415 |
| 2011-10-04 | 72 | 75 | 69 | 75 | 833,000 | 375 |
| 2011-10-03 | 73 | 74 | 71 | 73 | 785,000 | 365 |
| 2011-09-30 | 73 | 79 | 71 | 74 | 1,165,000 | 370 |
| 2011-09-29 | 74 | 75 | 68 | 73 | 2,377,000 | 365 |
| 2011-09-28 | 80 | 81 | 74 | 76 | 2,036,000 | 380 |
| 2011-09-27 | 66 | 79 | 66 | 76 | 3,536,000 | 380 |
| 2011-09-26 | 73 | 74 | 62 | 63 | 2,905,000 | 315 |
| 2011-09-22 | 81 | 82 | 70 | 72 | 3,086,000 | 360 |
| 2011-09-21 | 85 | 86 | 78 | 83 | 4,645,000 | 415 |
| 2011-09-20 | 81 | 88 | 79 | 84 | 7,416,000 | 420 |
| 2011-09-16 | 71 | 81 | 67 | 77 | 5,539,000 | 385 |
| 2011-09-15 | 73 | 81 | 65 | 70 | 7,413,000 | 350 |
| 2011-09-14 | 62 | 79 | 62 | 75 | 7,767,000 | 375 |
| 2011-09-13 | 64 | 65 | 61 | 61 | 1,131,000 | 305 |
| 2011-09-12 | 57 | 65 | 57 | 63 | 3,122,000 | 315 |
| 2011-09-09 | 57 | 61 | 56 | 58 | 1,305,000 | 290 |
| 2011-09-08 | 58 | 60 | 56 | 58 | 1,169,000 | 290 |
| 2011-09-07 | 58 | 58 | 55 | 57 | 739,000 | 285 |
| 2011-09-06 | 63 | 64 | 56 | 58 | 2,786,000 | 290 |
| 2011-09-05 | 55 | 66 | 55 | 62 | 5,103,000 | 310 |
| 2011-09-02 | 54 | 54 | 53 | 54 | 153,000 | 270 |
| 2011-09-01 | 55 | 55 | 53 | 53 | 205,000 | 265 |
| 2011-08-31 | 53 | 54 | 52 | 54 | 226,000 | 270 |
| 2011-08-30 | 53 | 53 | 52 | 53 | 77,000 | 265 |
| 2011-08-29 | 53 | 54 | 52 | 53 | 133,000 | 265 |
| 2011-08-26 | 52 | 53 | 51 | 53 | 125,000 | 265 |
| 2011-08-25 | 52 | 52 | 51 | 51 | 28,000 | 255 |
| 2011-08-24 | 52 | 52 | 51 | 51 | 74,000 | 255 |
| 2011-08-23 | 52 | 52 | 50 | 52 | 23,000 | 260 |
| 2011-08-22 | 51 | 51 | 51 | 51 | 47,000 | 255 |
| 2011-08-19 | 52 | 52 | 51 | 51 | 154,000 | 255 |
| 2011-08-18 | 53 | 53 | 52 | 52 | 152,000 | 260 |
| 2011-08-17 | 54 | 55 | 52 | 52 | 292,000 | 260 |
| 2011-08-16 | 54 | 54 | 54 | 54 | 38,000 | 270 |
| 2011-08-15 | 53 | 54 | 52 | 54 | 81,000 | 270 |
| 2011-08-12 | 53 | 55 | 52 | 53 | 157,000 | 265 |
| 2011-08-11 | 52 | 53 | 51 | 53 | 107,000 | 265 |
| 2011-08-10 | 53 | 54 | 52 | 54 | 278,000 | 270 |
| 2011-08-09 | 49 | 50 | 46 | 50 | 557,000 | 250 |
| 2011-08-08 | 52 | 53 | 50 | 51 | 263,000 | 255 |
| 2011-08-05 | 51 | 53 | 50 | 52 | 314,000 | 260 |
| 2011-08-04 | 55 | 55 | 53 | 54 | 190,000 | 270 |
| 2011-08-03 | 55 | 55 | 54 | 55 | 95,000 | 275 |
| 2011-08-02 | 56 | 56 | 55 | 55 | 47,000 | 275 |
| 2011-08-01 | 56 | 56 | 55 | 56 | 59,000 | 280 |
| 2011-07-29 | 57 | 57 | 55 | 56 | 124,000 | 280 |
| 2011-07-28 | 56 | 57 | 55 | 57 | 295,000 | 285 |
| 2011-07-27 | 57 | 57 | 56 | 56 | 135,000 | 280 |
| 2011-07-26 | 57 | 58 | 56 | 57 | 331,000 | 285 |
| 2011-07-25 | 55 | 57 | 55 | 56 | 252,000 | 280 |
| 2011-07-22 | 53 | 56 | 53 | 55 | 347,000 | 275 |
| 2011-07-21 | 55 | 56 | 53 | 53 | 292,000 | 265 |
| 2011-07-20 | 55 | 56 | 55 | 55 | 176,000 | 275 |
| 2011-07-19 | 56 | 56 | 54 | 55 | 521,000 | 275 |
| 2011-07-15 | 60 | 60 | 55 | 56 | 1,477,000 | 280 |
| 2011-07-14 | 58 | 63 | 57 | 59 | 2,037,000 | 295 |
| 2011-07-13 | 57 | 61 | 56 | 61 | 885,000 | 305 |
| 2011-07-12 | 57 | 58 | 56 | 57 | 226,000 | 285 |
| 2011-07-11 | 56 | 58 | 56 | 58 | 443,000 | 290 |
| 2011-07-08 | 57 | 57 | 56 | 56 | 262,000 | 280 |
| 2011-07-07 | 58 | 59 | 55 | 56 | 774,000 | 280 |
| 2011-07-06 | 53 | 59 | 53 | 59 | 1,611,000 | 295 |
| 2011-07-05 | 52 | 53 | 52 | 53 | 69,000 | 265 |
| 2011-07-04 | 52 | 53 | 52 | 52 | 304,000 | 260 |
| 2011-07-01 | 51 | 53 | 51 | 53 | 337,000 | 265 |
| 2011-06-30 | 52 | 53 | 51 | 52 | 253,000 | 260 |
| 2011-06-29 | 53 | 53 | 52 | 52 | 35,000 | 260 |
| 2011-06-28 | 54 | 55 | 52 | 52 | 273,000 | 260 |
| 2011-06-27 | 53 | 53 | 52 | 53 | 134,000 | 265 |
| 2011-06-24 | 52 | 53 | 52 | 53 | 132,000 | 265 |
| 2011-06-23 | 53 | 53 | 52 | 53 | 87,000 | 265 |
| 2011-06-22 | 54 | 54 | 52 | 53 | 282,000 | 265 |
| 2011-06-21 | 54 | 54 | 53 | 53 | 182,000 | 265 |
| 2011-06-20 | 55 | 56 | 53 | 53 | 695,000 | 265 |
| 2011-06-17 | 52 | 56 | 50 | 55 | 1,213,000 | 275 |
| 2011-06-16 | 50 | 55 | 50 | 51 | 609,000 | 255 |
| 2011-06-15 | 51 | 52 | 49 | 50 | 407,000 | 250 |
| 2011-06-14 | 53 | 54 | 49 | 52 | 691,000 | 260 |
| 2011-06-13 | 53 | 54 | 52 | 52 | 190,000 | 260 |
| 2011-06-10 | 53 | 54 | 53 | 53 | 122,000 | 265 |
| 2011-06-09 | 54 | 54 | 53 | 53 | 155,000 | 265 |
| 2011-06-08 | 54 | 54 | 53 | 53 | 74,000 | 265 |
| 2011-06-07 | 54 | 54 | 53 | 54 | 116,000 | 270 |
| 2011-06-06 | 55 | 55 | 54 | 54 | 162,000 | 270 |
| 2011-06-03 | 55 | 55 | 53 | 54 | 236,000 | 270 |
| 2011-06-02 | 54 | 55 | 53 | 54 | 299,000 | 270 |
| 2011-06-01 | 55 | 57 | 54 | 55 | 516,000 | 275 |
| 2011-05-31 | 54 | 55 | 53 | 54 | 228,000 | 270 |
| 2011-05-30 | 54 | 55 | 53 | 54 | 140,000 | 270 |
| 2011-05-27 | 55 | 55 | 54 | 54 | 312,000 | 270 |
| 2011-05-26 | 53 | 55 | 53 | 55 | 149,000 | 275 |
| 2011-05-25 | 55 | 55 | 53 | 53 | 109,000 | 265 |
| 2011-05-24 | 54 | 54 | 53 | 54 | 142,000 | 270 |
| 2011-05-23 | 55 | 55 | 54 | 54 | 172,000 | 270 |
| 2011-05-20 | 55 | 56 | 54 | 56 | 139,000 | 280 |
| 2011-05-19 | 55 | 58 | 54 | 54 | 1,033,000 | 270 |
| 2011-05-18 | 54 | 54 | 52 | 54 | 311,000 | 270 |
| 2011-05-17 | 54 | 55 | 53 | 54 | 240,000 | 270 |
| 2011-05-16 | 55 | 55 | 53 | 54 | 409,000 | 270 |
| 2011-05-13 | 58 | 58 | 55 | 55 | 524,000 | 275 |
| 2011-05-12 | 57 | 60 | 57 | 58 | 491,000 | 290 |
| 2011-05-11 | 58 | 59 | 57 | 59 | 580,000 | 295 |
| 2011-05-10 | 58 | 58 | 56 | 58 | 410,000 | 290 |
| 2011-05-09 | 56 | 57 | 55 | 57 | 142,000 | 285 |
| 2011-05-06 | 55 | 58 | 54 | 56 | 845,000 | 280 |
| 2011-05-02 | 55 | 57 | 53 | 56 | 1,150,000 | 280 |
| 2011-04-28 | 57 | 57 | 56 | 56 | 400,000 | 280 |
| 2011-04-27 | 57 | 58 | 56 | 57 | 415,000 | 285 |
| 2011-04-26 | 59 | 59 | 57 | 58 | 594,000 | 290 |
| 2011-04-25 | 60 | 60 | 59 | 59 | 493,000 | 295 |
| 2011-04-22 | 60 | 62 | 59 | 61 | 960,000 | 305 |
| 2011-04-21 | 62 | 66 | 58 | 60 | 4,222,000 | 300 |
| 2011-04-20 | 80 | 81 | 62 | 62 | 11,683,000 | 310 |
| 2011-04-19 | 64 | 66 | 62 | 65 | 1,029,000 | 325 |
| 2011-04-18 | 62 | 67 | 62 | 66 | 1,746,000 | 330 |
| 2011-04-15 | 59 | 62 | 58 | 61 | 571,000 | 305 |
| 2011-04-14 | 59 | 60 | 58 | 60 | 366,000 | 300 |
| 2011-04-13 | 61 | 62 | 58 | 60 | 938,000 | 300 |
| 2011-04-12 | 62 | 63 | 60 | 62 | 1,044,000 | 310 |
| 2011-04-11 | 57 | 64 | 57 | 64 | 1,784,000 | 320 |
| 2011-04-08 | 53 | 57 | 51 | 57 | 1,068,000 | 285 |
| 2011-04-07 | 47 | 55 | 46 | 54 | 1,549,000 | 270 |
| 2011-04-06 | 52 | 52 | 46 | 48 | 823,000 | 240 |
| 2011-04-05 | 53 | 54 | 51 | 52 | 451,000 | 260 |
| 2011-04-04 | 54 | 55 | 53 | 53 | 304,000 | 265 |
| 2011-04-01 | 55 | 55 | 53 | 54 | 510,000 | 270 |
| 2011-03-31 | 53 | 56 | 52 | 56 | 954,000 | 280 |
| 2011-03-30 | 54 | 57 | 52 | 57 | 560,000 | 285 |
| 2011-03-29 | 51 | 54 | 51 | 54 | 386,000 | 270 |
| 2011-03-28 | 56 | 56 | 52 | 53 | 655,000 | 265 |
| 2011-03-25 | 56 | 59 | 56 | 57 | 914,000 | 285 |
| 2011-03-24 | 60 | 60 | 56 | 58 | 894,000 | 290 |
| 2011-03-23 | 64 | 64 | 58 | 59 | 1,414,000 | 295 |
| 2011-03-22 | 59 | 65 | 59 | 63 | 2,036,000 | 315 |
| 2011-03-18 | 57 | 57 | 53 | 56 | 1,558,000 | 280 |
| 2011-03-17 | 44 | 56 | 44 | 52 | 2,840,000 | 260 |
| 2011-03-16 | 40 | 48 | 40 | 47 | 2,487,000 | 235 |
| 2011-03-15 | 46 | 48 | 30 | 39 | 3,981,000 | 195 |
| 2011-03-14 | 44 | 61 | 43 | 50 | 3,541,000 | 250 |
| 2011-03-11 | 72 | 78 | 70 | 73 | 2,262,000 | 365 |
| 2011-03-10 | 82 | 82 | 71 | 74 | 5,455,000 | 370 |
| 2011-03-09 | 91 | 93 | 86 | 86 | 4,919,000 | 430 |
| 2011-03-08 | 83 | 96 | 80 | 95 | 5,616,000 | 475 |
| 2011-03-07 | 75 | 79 | 72 | 79 | 2,911,000 | 395 |
| 2011-03-04 | 69 | 72 | 67 | 72 | 2,292,000 | 360 |
| 2011-03-03 | 71 | 72 | 65 | 66 | 2,716,000 | 330 |
| 2011-03-02 | 61 | 68 | 60 | 67 | 2,130,000 | 335 |
| 2011-03-01 | 61 | 66 | 60 | 61 | 2,877,000 | 305 |
| 2011-02-28 | 59 | 60 | 57 | 60 | 804,000 | 300 |
| 2011-02-25 | 59 | 59 | 58 | 59 | 631,000 | 295 |
| 2011-02-24 | 60 | 61 | 59 | 59 | 637,000 | 295 |
| 2011-02-23 | 60 | 61 | 58 | 60 | 790,000 | 300 |
| 2011-02-22 | 62 | 62 | 59 | 60 | 319,000 | 300 |
| 2011-02-21 | 63 | 63 | 61 | 62 | 281,000 | 310 |
| 2011-02-18 | 61 | 62 | 60 | 62 | 427,000 | 310 |
| 2011-02-17 | 62 | 62 | 58 | 60 | 693,000 | 300 |
| 2011-02-16 | 63 | 63 | 61 | 61 | 362,000 | 305 |
| 2011-02-15 | 63 | 63 | 61 | 62 | 315,000 | 310 |
| 2011-02-14 | 64 | 65 | 63 | 64 | 287,000 | 320 |
| 2011-02-10 | 65 | 65 | 63 | 64 | 284,000 | 320 |
| 2011-02-09 | 65 | 65 | 63 | 65 | 586,000 | 325 |
| 2011-02-08 | 70 | 70 | 64 | 66 | 2,066,000 | 330 |
| 2011-02-07 | 62 | 69 | 61 | 68 | 2,811,000 | 340 |
| 2011-02-04 | 59 | 62 | 57 | 61 | 1,510,000 | 305 |
| 2011-02-03 | 62 | 63 | 59 | 60 | 1,345,000 | 300 |
| 2011-02-02 | 64 | 66 | 61 | 62 | 1,545,000 | 310 |
| 2011-02-01 | 62 | 66 | 60 | 64 | 2,498,000 | 320 |
| 2011-01-31 | 67 | 67 | 60 | 63 | 2,530,000 | 315 |
| 2011-01-28 | 73 | 75 | 70 | 70 | 941,000 | 350 |
| 2011-01-27 | 76 | 77 | 70 | 74 | 1,477,000 | 370 |
| 2011-01-26 | 79 | 80 | 77 | 78 | 409,000 | 390 |
| 2011-01-25 | 78 | 84 | 76 | 81 | 999,000 | 405 |
| 2011-01-24 | 83 | 85 | 74 | 80 | 1,287,000 | 400 |
| 2011-01-21 | 86 | 88 | 81 | 85 | 993,000 | 425 |
| 2011-01-20 | 89 | 91 | 83 | 85 | 1,825,000 | 425 |
| 2011-01-19 | 95 | 98 | 91 | 94 | 1,252,000 | 470 |
| 2011-01-18 | 89 | 96 | 84 | 96 | 1,911,000 | 480 |
| 2011-01-17 | 83 | 87 | 80 | 86 | 1,535,000 | 430 |
| 2011-01-14 | 73 | 89 | 73 | 79 | 4,472,000 | 395 |
| 2011-01-13 | 65 | 71 | 62 | 71 | 1,830,000 | 355 |
| 2011-01-12 | 74 | 75 | 66 | 66 | 1,660,000 | 330 |
| 2011-01-11 | 57 | 75 | 57 | 74 | 2,287,000 | 370 |
| 2011-01-07 | 56 | 57 | 55 | 56 | 368,000 | 280 |
| 2011-01-06 | 60 | 60 | 54 | 57 | 1,057,000 | 285 |
| 2011-01-05 | 62 | 63 | 57 | 60 | 1,239,000 | 300 |
| 2011-01-04 | 51 | 64 | 51 | 61 | 2,652,000 | 305 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株