2706 (株)ブロッコリーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	150	151	148	149	229,000	745
2012-12-27	151	151	148	150	252,000	750
2012-12-26	147	150	147	149	443,000	745
2012-12-25	145	148	143	146	391,000	730
2012-12-21	147	148	142	144	385,000	720
2012-12-20	150	150	146	147	324,000	735
2012-12-19	148	151	148	149	574,000	745
2012-12-18	147	152	147	148	650,000	740
2012-12-17	143	149	142	147	610,000	735
2012-12-14	144	144	141	143	189,000	715
2012-12-13	143	145	143	144	165,000	720
2012-12-12	142	145	142	143	257,000	715
2012-12-11	145	145	142	144	230,000	720
2012-12-10	147	147	144	146	249,000	730
2012-12-07	149	149	145	147	355,000	735
2012-12-06	149	150	147	149	170,000	745
2012-12-05	148	148	147	148	155,000	740
2012-12-04	148	150	147	149	127,000	745
2012-12-03	151	153	150	150	263,000	750
2012-11-30	151	152	150	151	173,000	755
2012-11-29	151	151	149	150	126,000	750
2012-11-28	149	151	148	150	165,000	750
2012-11-27	153	154	148	150	734,000	750
2012-11-26	149	155	148	155	613,000	775
2012-11-22	145	152	145	148	575,000	740
2012-11-21	146	146	144	145	116,000	725
2012-11-20	145	146	143	145	168,000	725
2012-11-19	145	146	143	145	150,000	725
2012-11-16	141	148	141	143	180,000	715
2012-11-15	140	141	137	140	207,000	700
2012-11-14	142	143	140	141	152,000	705
2012-11-13	145	145	139	142	436,000	710
2012-11-12	144	147	144	145	213,000	725
2012-11-09	145	147	141	144	589,000	720
2012-11-08	150	152	148	148	318,000	740
2012-11-07	149	152	148	152	664,000	760
2012-11-06	140	147	140	146	705,000	730
2012-11-05	139	140	137	140	225,000	700
2012-11-02	139	140	136	138	231,000	690
2012-11-01	134	138	133	138	353,000	690
2012-10-31	132	134	131	134	167,000	670
2012-10-30	131	132	131	131	66,000	655
2012-10-29	134	134	129	132	263,000	660
2012-10-26	134	135	132	134	184,000	670
2012-10-25	134	134	132	133	143,000	665
2012-10-24	135	136	134	134	161,000	670
2012-10-23	132	136	132	136	230,000	680
2012-10-22	129	133	129	132	160,000	660
2012-10-19	134	135	130	131	320,000	655
2012-10-18	136	136	134	134	380,000	670
2012-10-17	130	136	130	136	588,000	680
2012-10-16	126	133	126	131	497,000	655
2012-10-15	129	129	123	125	878,000	625
2012-10-12	134	141	127	129	2,937,000	645
2012-10-11	145	150	139	148	1,000,000	740
2012-10-10	154	154	147	150	751,000	750
2012-10-09	157	158	153	155	560,000	775
2012-10-05	153	156	152	155	487,000	775
2012-10-04	159	159	152	153	1,171,000	765
2012-10-03	162	165	158	160	1,429,000	800
2012-10-02	156	162	154	161	1,145,000	805
2012-10-01	159	164	155	159	1,805,000	795
2012-09-28	150	161	150	158	3,176,000	790
2012-09-27	147	150	145	150	499,000	750
2012-09-26	144	150	143	146	1,191,000	730
2012-09-25	146	146	142	144	254,000	720
2012-09-24	147	147	142	146	602,000	730
2012-09-21	142	147	141	147	1,157,000	735
2012-09-20	140	142	140	142	242,000	710
2012-09-19	139	141	138	140	217,000	700
2012-09-18	139	141	137	139	261,000	695
2012-09-14	142	143	138	139	530,000	695
2012-09-13	137	142	137	142	624,000	710
2012-09-12	134	138	132	137	461,000	685
2012-09-11	139	140	134	136	333,000	680
2012-09-10	139	140	138	140	216,000	700
2012-09-07	142	142	138	140	369,000	700
2012-09-06	137	142	137	141	520,000	705
2012-09-05	137	142	136	137	771,000	685
2012-09-04	132	136	132	136	312,000	680
2012-09-03	142	144	130	133	1,239,000	665
2012-08-31	130	139	130	139	1,617,000	695
2012-08-30	127	130	127	130	386,000	650
2012-08-29	128	128	125	127	190,000	635
2012-08-28	127	131	126	128	430,000	640
2012-08-27	126	132	125	128	891,000	640
2012-08-24	124	124	123	124	205,000	620
2012-08-23	121	125	120	125	331,000	625
2012-08-22	120	122	120	121	183,000	605
2012-08-21	122	122	120	120	193,000	600
2012-08-20	122	124	120	122	261,000	610
2012-08-17	120	121	119	121	308,000	605
2012-08-16	116	119	115	119	193,000	595
2012-08-15	116	118	116	116	180,000	580
2012-08-14	118	118	114	117	327,000	585
2012-08-13	114	117	113	116	265,000	580
2012-08-10	113	113	111	112	48,000	560
2012-08-09	113	114	111	112	230,000	560
2012-08-08	113	114	112	113	79,000	565
2012-08-07	112	114	111	112	74,000	560
2012-08-06	112	114	112	112	115,000	560
2012-08-03	112	112	110	111	159,000	555
2012-08-02	111	113	111	112	87,000	560
2012-08-01	115	115	111	113	251,000	565
2012-07-31	113	117	110	115	353,000	575
2012-07-30	111	120	111	113	494,000	565
2012-07-27	110	111	108	110	262,000	550
2012-07-26	105	111	105	111	440,000	555
2012-07-25	105	106	102	104	278,000	520
2012-07-24	104	106	103	103	241,000	515
2012-07-23	106	108	103	104	406,000	520
2012-07-20	111	113	107	109	654,000	545
2012-07-19	119	120	110	111	1,356,000	555
2012-07-18	123	128	117	119	1,082,000	595
2012-07-17	119	124	116	121	1,367,000	605
2012-07-13	130	131	118	118	2,363,000	590
2012-07-12	144	154	128	130	9,811,000	650
2012-07-11	115	126	115	126	604,000	630
2012-07-10	116	116	114	116	174,000	580
2012-07-09	116	117	114	117	176,000	585
2012-07-06	118	118	115	117	165,000	585
2012-07-05	121	121	117	117	140,000	585
2012-07-04	122	122	118	120	217,000	600
2012-07-03	124	127	121	121	809,000	605
2012-07-02	123	124	121	121	300,000	605
2012-06-29	117	121	117	119	179,000	595
2012-06-28	116	121	115	118	265,000	590
2012-06-27	116	116	112	116	326,000	580
2012-06-26	119	121	114	117	516,000	585
2012-06-25	114	122	111	121	932,000	605
2012-06-22	102	116	102	116	964,000	580
2012-06-21	102	105	100	104	309,000	520
2012-06-20	102	102	100	102	163,000	510
2012-06-19	100	102	100	100	85,000	500
2012-06-18	99	101	99	101	180,000	505
2012-06-15	100	100	97	97	201,000	485
2012-06-14	101	102	98	98	312,000	490
2012-06-13	104	105	102	103	169,000	515
2012-06-12	98	103	98	102	256,000	510
2012-06-11	99	102	99	101	280,000	505
2012-06-08	100	100	97	98	109,000	490
2012-06-07	99	99	96	99	146,000	495
2012-06-06	95	101	94	98	522,000	490
2012-06-05	90	92	90	92	113,000	460
2012-06-04	89	91	89	90	218,000	450
2012-06-01	91	92	90	92	173,000	460
2012-05-31	92	93	88	90	426,000	450
2012-05-30	95	96	93	94	126,000	470
2012-05-29	96	96	93	95	71,000	475
2012-05-28	96	96	91	94	365,000	470
2012-05-25	99	100	98	99	70,000	495
2012-05-24	99	100	98	99	127,000	495
2012-05-23	101	101	99	100	255,000	500
2012-05-22	99	100	98	99	122,000	495
2012-05-21	93	99	93	99	135,000	495
2012-05-18	96	97	93	94	226,000	470
2012-05-17	94	99	94	99	224,000	495
2012-05-16	94	103	93	93	533,000	465
2012-05-15	90	98	86	98	1,139,000	490
2012-05-14	104	106	99	99	283,000	495
2012-05-11	109	112	101	102	440,000	510
2012-05-10	108	112	107	109	210,000	545
2012-05-09	113	113	108	110	437,000	550
2012-05-08	114	117	113	115	223,000	575
2012-05-07	118	119	112	114	770,000	570
2012-05-02	123	123	119	119	551,000	595
2012-05-01	121	123	120	121	268,000	605
2012-04-27	126	126	122	122	568,000	610
2012-04-26	134	135	125	125	1,193,000	625
2012-04-25	128	135	126	134	1,758,000	670
2012-04-24	126	126	123	126	434,000	630
2012-04-23	125	128	124	127	707,000	635
2012-04-20	122	130	122	128	1,662,000	640
2012-04-19	124	124	121	121	640,000	605
2012-04-18	122	127	120	125	1,347,000	625
2012-04-17	122	123	118	119	2,277,000	595
2012-04-16	127	130	125	125	1,778,000	625
2012-04-13	130	132	127	130	4,860,000	650
2012-04-12	143	145	136	141	5,094,000	705
2012-04-11	157	167	154	167	1,201,000	835
2012-04-10	165	166	156	157	1,319,000	785
2012-04-09	160	168	158	165	2,518,000	825
2012-04-06	151	161	150	158	2,939,000	790
2012-04-05	140	153	140	151	3,103,000	755
2012-04-04	140	140	137	140	344,000	700
2012-04-03	141	142	140	140	288,000	700
2012-04-02	144	144	140	142	507,000	710
2012-03-30	145	145	140	143	554,000	715
2012-03-29	137	146	137	145	1,266,000	725
2012-03-28	133	138	133	138	225,000	690
2012-03-27	132	134	131	132	194,000	660
2012-03-26	135	136	131	131	212,000	655
2012-03-23	135	135	132	134	216,000	670
2012-03-22	131	136	131	136	294,000	680
2012-03-21	126	132	126	130	174,000	650
2012-03-19	129	129	125	127	405,000	635
2012-03-16	131	133	129	129	327,000	645
2012-03-15	132	133	131	131	245,000	655
2012-03-14	135	135	132	134	140,000	670
2012-03-13	135	135	132	133	246,000	665
2012-03-12	138	138	134	134	574,000	670
2012-03-09	137	139	135	138	557,000	690
2012-03-08	130	138	128	136	1,044,000	680
2012-03-07	125	129	124	128	154,000	640
2012-03-06	126	127	126	126	268,000	630
2012-03-05	117	132	117	130	1,051,000	650
2012-03-02	122	123	118	120	626,000	600
2012-03-01	128	128	122	125	432,000	625
2012-02-29	128	130	127	128	234,000	640
2012-02-28	131	132	125	128	584,000	640
2012-02-27	131	134	129	133	741,000	665
2012-02-24	137	140	136	137	556,000	685
2012-02-23	137	138	135	138	485,000	690
2012-02-22	139	139	137	138	212,000	690
2012-02-21	142	144	137	140	476,000	700
2012-02-20	145	145	142	142	327,000	710
2012-02-17	144	144	142	143	355,000	715
2012-02-16	144	146	142	144	874,000	720
2012-02-15	151	156	143	144	2,777,000	720
2012-02-14	143	150	141	149	1,672,000	745
2012-02-13	142	143	139	143	527,000	715
2012-02-10	141	143	139	142	496,000	710
2012-02-09	139	140	138	140	252,000	700
2012-02-08	140	141	138	140	262,000	700
2012-02-07	144	144	138	140	826,000	700
2012-02-06	143	150	141	143	2,005,000	715
2012-02-03	140	141	137	141	464,000	705
2012-02-02	136	140	134	138	620,000	690
2012-02-01	142	145	136	138	1,365,000	690
2012-01-31	130	148	128	145	2,856,000	725
2012-01-30	131	131	127	128	841,000	640
2012-01-27	135	143	133	133	1,834,000	665
2012-01-26	133	135	131	133	965,000	665
2012-01-25	140	140	130	130	2,068,000	650
2012-01-24	141	153	138	141	3,550,000	705
2012-01-23	140	144	138	140	1,268,000	700
2012-01-20	147	147	134	138	2,109,000	690
2012-01-19	150	156	142	145	3,790,000	725
2012-01-18	161	162	149	152	4,734,000	760
2012-01-17	141	165	138	165	10,640,000	825
2012-01-16	118	153	115	136	13,167,000	680
2012-01-13	123	127	110	115	9,904,000	575
2012-01-12	122	122	119	122	2,348,000	610
2012-01-11	98	100	89	92	3,439,000	460
2012-01-10	95	102	94	98	2,586,000	490
2012-01-06	89	93	88	93	708,000	465
2012-01-05	88	93	88	89	1,347,000	445
2012-01-04	86	88	85	88	629,000	440

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 [2012年度]

2706 (株)ブロッコリーの時系列データ [2012年度]